[{"date":"2020.01.02","clock":"10:00","open":"128.79","high":"129.69","low":"128.79","close":"129.65"},
{"date":"2020.01.02","clock":"11:00","open":"129.65","high":"129.66","low":"129.06","close":"129.22"},
{"date":"2020.01.02","clock":"12:00","open":"129.31","high":"129.56","low":"129.2","close":"129.21"},
{"date":"2020.01.02","clock":"13:00","open":"129.26","high":"129.37","low":"128.96","close":"129.15"},
{"date":"2020.01.02","clock":"14:00","open":"129.15","high":"129.53","low":"129.15","close":"129.53"},
{"date":"2020.01.02","clock":"15:00","open":"129.54","high":"129.54","low":"128.46","close":"128.9"},
{"date":"2020.01.02","clock":"16:00","open":"128.9","high":"129.33","low":"128.76","close":"128.97"},
{"date":"2020.01.02","clock":"17:00","open":"128.98","high":"129.34","low":"128.98","close":"129.24"},
{"date":"2020.01.02","clock":"18:00","open":"129.25","high":"129.33","low":"126.6","close":"127.11"},
{"date":"2020.01.02","clock":"19:00","open":"127.11","high":"127.22","low":"126.01","close":"127.06"},
{"date":"2020.01.02","clock":"20:00","open":"127.03","high":"127.29","low":"126.7","close":"127.23"},
{"date":"2020.01.02","clock":"21:00","open":"127.07","high":"127.24","low":"126.71","close":"127.24"},
{"date":"2020.01.02","clock":"22:00","open":"127.22","high":"127.22","low":"126.54","close":"126.85"},
{"date":"2020.01.02","clock":"23:00","open":"126.82","high":"127.44","low":"126.82","close":"127.44"},
{"date":"2020.01.03","clock":"0:00","open":"127.37","high":"127.37","low":"126.96","close":"127.05"},
{"date":"2020.01.03","clock":"1:00","open":"127.04","high":"127.05","low":"126.59","close":"126.71"},
{"date":"2020.01.03","clock":"2:00","open":"126.7","high":"127.19","low":"126.59","close":"126.66"},
{"date":"2020.01.03","clock":"3:00","open":"126.66","high":"126.72","low":"125.39","close":"125.58"},
{"date":"2020.01.03","clock":"4:00","open":"125.55","high":"126.6","low":"125.44","close":"126.47"},
{"date":"2020.01.03","clock":"5:00","open":"126.46","high":"126.59","low":"126.19","close":"126.47"},
{"date":"2020.01.03","clock":"6:00","open":"126.48","high":"129.6","low":"126.46","close":"129.1"},
{"date":"2020.01.03","clock":"7:00","open":"129.12","high":"129.61","low":"128.44","close":"128.92"},
{"date":"2020.01.03","clock":"8:00","open":"128.88","high":"129.12","low":"128.65","close":"128.95"},
{"date":"2020.01.03","clock":"9:00","open":"128.96","high":"129.25","low":"128.53","close":"128.59"},
{"date":"2020.01.03","clock":"10:00","open":"128.59","high":"132.69","low":"128.59","close":"131.99"},
{"date":"2020.01.03","clock":"11:00","open":"132.01","high":"132.75","low":"131.63","close":"132.23"},
{"date":"2020.01.03","clock":"12:00","open":"132.23","high":"132.53","low":"131.39","close":"131.91"},
{"date":"2020.01.03","clock":"13:00","open":"131.91","high":"132.49","low":"131.72","close":"132.36"},
{"date":"2020.01.03","clock":"14:00","open":"132.37","high":"132.65","low":"131.7","close":"132.25"},
{"date":"2020.01.03","clock":"15:00","open":"132.25","high":"133.73","low":"132.15","close":"133.44"},
{"date":"2020.01.03","clock":"16:00","open":"133.45","high":"133.67","low":"131.0","close":"131.6"},
{"date":"2020.01.03","clock":"17:00","open":"131.62","high":"132.5","low":"131.56","close":"132.5"},
{"date":"2020.01.03","clock":"18:00","open":"132.5","high":"133.63","low":"131.95","close":"133.43"},
{"date":"2020.01.03","clock":"19:00","open":"133.44","high":"134.63","low":"132.6","close":"133.91"},
{"date":"2020.01.03","clock":"20:00","open":"133.92","high":"134.15","low":"133.24","close":"133.36"},
{"date":"2020.01.03","clock":"21:00","open":"133.41","high":"133.43","low":"132.11","close":"133.35"},
{"date":"2020.01.03","clock":"22:00","open":"133.27","high":"133.93","low":"133.0","close":"133.32"},
{"date":"2020.01.03","clock":"23:00","open":"133.33","high":"133.75","low":"132.2","close":"132.25"},
{"date":"2020.01.04","clock":"0:00","open":"132.27","high":"133.14","low":"131.94","close":"132.88"},
{"date":"2020.01.04","clock":"1:00","open":"132.88","high":"134.72","low":"132.81","close":"134.14"},
{"date":"2020.01.04","clock":"2:00","open":"134.16","high":"134.57","low":"133.3","close":"133.52"},
{"date":"2020.01.04","clock":"3:00","open":"133.52","high":"133.55","low":"132.61","close":"132.87"},
{"date":"2020.01.04","clock":"4:00","open":"132.85","high":"133.17","low":"132.63","close":"133.17"},
{"date":"2020.01.04","clock":"5:00","open":"133.09","high":"133.29","low":"132.91","close":"133.06"},
{"date":"2020.01.04","clock":"6:00","open":"133.1","high":"133.74","low":"132.76","close":"133.54"},
{"date":"2020.01.04","clock":"7:00","open":"133.54","high":"133.88","low":"133.34","close":"133.49"},
{"date":"2020.01.04","clock":"8:00","open":"133.5","high":"133.99","low":"133.43","close":"133.82"},
{"date":"2020.01.04","clock":"9:00","open":"133.83","high":"134.08","low":"133.27","close":"133.85"},
{"date":"2020.01.04","clock":"10:00","open":"133.85","high":"133.96","low":"133.43","close":"133.49"},
{"date":"2020.01.04","clock":"11:00","open":"133.34","high":"133.85","low":"133.27","close":"133.78"},
{"date":"2020.01.04","clock":"12:00","open":"133.81","high":"133.92","low":"133.1","close":"133.13"},
{"date":"2020.01.04","clock":"13:00","open":"133.17","high":"133.54","low":"132.9","close":"133.46"},
{"date":"2020.01.04","clock":"14:00","open":"133.47","high":"133.55","low":"132.5","close":"132.66"},
{"date":"2020.01.04","clock":"15:00","open":"132.61","high":"132.92","low":"132.5","close":"132.65"},
{"date":"2020.01.04","clock":"16:00","open":"132.65","high":"133.01","low":"132.61","close":"132.89"},
{"date":"2020.01.04","clock":"17:00","open":"132.82","high":"133.39","low":"132.67","close":"133.14"},
{"date":"2020.01.04","clock":"18:00","open":"133.14","high":"133.26","low":"132.82","close":"132.91"},
{"date":"2020.01.04","clock":"19:00","open":"132.96","high":"134.62","low":"132.89","close":"134.41"},
{"date":"2020.01.04","clock":"20:00","open":"134.42","high":"135.62","low":"132.65","close":"133.22"},
{"date":"2020.01.04","clock":"21:00","open":"133.2","high":"134.04","low":"133.0","close":"133.6"},
{"date":"2020.01.04","clock":"22:00","open":"133.6","high":"133.96","low":"133.28","close":"133.9"},
{"date":"2020.01.04","clock":"23:00","open":"133.9","high":"134.25","low":"133.7","close":"133.96"},
{"date":"2020.01.05","clock":"0:00","open":"133.96","high":"134.4","low":"133.71","close":"134.11"},
{"date":"2020.01.05","clock":"1:00","open":"134.12","high":"134.38","low":"133.7","close":"134.04"},
{"date":"2020.01.05","clock":"2:00","open":"134.08","high":"134.99","low":"134.08","close":"134.74"},
{"date":"2020.01.05","clock":"3:00","open":"134.75","high":"135.71","low":"134.74","close":"135.59"},
{"date":"2020.01.05","clock":"4:00","open":"135.56","high":"135.99","low":"135.15","close":"135.46"},
{"date":"2020.01.05","clock":"5:00","open":"135.43","high":"136.12","low":"135.43","close":"136.12"},
{"date":"2020.01.05","clock":"6:00","open":"136.21","high":"137.06","low":"135.62","close":"135.85"},
{"date":"2020.01.05","clock":"7:00","open":"135.86","high":"136.27","low":"135.66","close":"136.03"},
{"date":"2020.01.05","clock":"8:00","open":"136.04","high":"136.47","low":"135.79","close":"136.01"},
{"date":"2020.01.05","clock":"9:00","open":"136.0","high":"136.2","low":"135.85","close":"136.0"},
{"date":"2020.01.05","clock":"10:00","open":"136.01","high":"136.13","low":"135.05","close":"135.31"},
{"date":"2020.01.05","clock":"11:00","open":"135.37","high":"135.54","low":"135.0","close":"135.22"},
{"date":"2020.01.05","clock":"12:00","open":"135.18","high":"135.43","low":"134.75","close":"134.82"},
{"date":"2020.01.05","clock":"13:00","open":"134.78","high":"135.26","low":"134.75","close":"135.04"},
{"date":"2020.01.05","clock":"14:00","open":"135.04","high":"135.93","low":"135.04","close":"135.86"},
{"date":"2020.01.05","clock":"15:00","open":"135.87","high":"135.9","low":"135.25","close":"135.56"},
{"date":"2020.01.05","clock":"16:00","open":"135.57","high":"135.9","low":"135.45","close":"135.61"},
{"date":"2020.01.05","clock":"17:00","open":"135.62","high":"137.82","low":"135.52","close":"137.11"},
{"date":"2020.01.05","clock":"18:00","open":"137.13","high":"137.99","low":"136.75","close":"137.09"},
{"date":"2020.01.05","clock":"19:00","open":"137.08","high":"138.29","low":"136.75","close":"137.88"},
{"date":"2020.01.05","clock":"20:00","open":"137.89","high":"138.04","low":"136.8","close":"137.7"},
{"date":"2020.01.05","clock":"21:00","open":"137.76","high":"137.89","low":"137.23","close":"137.89"},
{"date":"2020.01.05","clock":"22:00","open":"137.87","high":"137.87","low":"137.4","close":"137.8"},
{"date":"2020.01.05","clock":"23:00","open":"137.7","high":"137.8","low":"134.98","close":"135.22"},
{"date":"2020.01.06","clock":"0:00","open":"135.24","high":"135.81","low":"134.14","close":"134.91"},
{"date":"2020.01.06","clock":"1:00","open":"134.87","high":"135.27","low":"133.86","close":"135.16"},
{"date":"2020.01.06","clock":"2:00","open":"135.16","high":"135.49","low":"134.68","close":"135.49"},
{"date":"2020.01.06","clock":"3:00","open":"135.51","high":"137.29","low":"135.27","close":"137.01"},
{"date":"2020.01.06","clock":"4:00","open":"137.03","high":"139.39","low":"137.01","close":"139.07"},
{"date":"2020.01.06","clock":"5:00","open":"139.23","high":"139.49","low":"138.08","close":"139.32"},
{"date":"2020.01.06","clock":"6:00","open":"139.43","high":"139.66","low":"139.04","close":"139.35"},
{"date":"2020.01.06","clock":"7:00","open":"139.36","high":"139.54","low":"138.54","close":"138.99"},
{"date":"2020.01.06","clock":"8:00","open":"139.05","high":"139.26","low":"138.7","close":"138.73"},
{"date":"2020.01.06","clock":"9:00","open":"138.74","high":"139.07","low":"138.69","close":"138.83"},
{"date":"2020.01.06","clock":"10:00","open":"138.81","high":"140.6","low":"138.8","close":"140.46"},
{"date":"2020.01.06","clock":"11:00","open":"140.46","high":"140.67","low":"139.54","close":"140.67"},
{"date":"2020.01.06","clock":"12:00","open":"140.67","high":"142.26","low":"140.5","close":"141.98"},
{"date":"2020.01.06","clock":"13:00","open":"141.98","high":"142.76","low":"140.58","close":"141.3"},
{"date":"2020.01.06","clock":"14:00","open":"141.3","high":"142.4","low":"141.21","close":"142.27"},
{"date":"2020.01.06","clock":"15:00","open":"142.29","high":"142.92","low":"139.0","close":"140.09"},
{"date":"2020.01.06","clock":"16:00","open":"140.1","high":"141.37","low":"139.6","close":"141.02"},
{"date":"2020.01.06","clock":"17:00","open":"141.04","high":"141.33","low":"140.11","close":"140.13"},
{"date":"2020.01.06","clock":"18:00","open":"140.13","high":"141.23","low":"140.0","close":"140.6"},
{"date":"2020.01.06","clock":"19:00","open":"140.6","high":"141.71","low":"140.42","close":"141.71"},
{"date":"2020.01.06","clock":"20:00","open":"141.64","high":"141.71","low":"140.56","close":"140.91"},
{"date":"2020.01.06","clock":"21:00","open":"140.92","high":"141.43","low":"140.86","close":"141.2"},
{"date":"2020.01.06","clock":"22:00","open":"141.17","high":"142.26","low":"141.08","close":"142.09"},
{"date":"2020.01.06","clock":"23:00","open":"142.1","high":"142.62","low":"141.49","close":"141.6"},
{"date":"2020.01.07","clock":"0:00","open":"141.66","high":"143.6","low":"141.6","close":"143.02"},
{"date":"2020.01.07","clock":"1:00","open":"143.03","high":"144.47","low":"142.96","close":"144.25"},
{"date":"2020.01.07","clock":"2:00","open":"144.25","high":"145.31","low":"143.11","close":"143.55"},
{"date":"2020.01.07","clock":"3:00","open":"143.64","high":"143.99","low":"143.33","close":"143.82"},
{"date":"2020.01.07","clock":"4:00","open":"143.82","high":"144.83","low":"143.82","close":"144.04"},
{"date":"2020.01.07","clock":"5:00","open":"144.04","high":"144.39","low":"143.61","close":"143.61"},
{"date":"2020.01.07","clock":"6:00","open":"143.58","high":"143.6","low":"142.24","close":"142.58"},
{"date":"2020.01.07","clock":"7:00","open":"142.55","high":"143.09","low":"142.3","close":"143.09"},
{"date":"2020.01.07","clock":"8:00","open":"143.05","high":"143.18","low":"142.65","close":"142.92"},
{"date":"2020.01.07","clock":"9:00","open":"142.93","high":"143.15","low":"142.5","close":"142.9"},
{"date":"2020.01.07","clock":"10:00","open":"142.89","high":"143.23","low":"142.85","close":"143.02"},
{"date":"2020.01.07","clock":"11:00","open":"143.02","high":"143.3","low":"142.51","close":"142.51"},
{"date":"2020.01.07","clock":"12:00","open":"142.51","high":"142.89","low":"142.51","close":"142.89"},
{"date":"2020.01.07","clock":"13:00","open":"142.89","high":"143.78","low":"142.51","close":"142.51"},
{"date":"2020.01.07","clock":"14:00","open":"142.49","high":"142.57","low":"140.77","close":"141.06"},
{"date":"2020.01.07","clock":"15:00","open":"141.02","high":"141.32","low":"140.14","close":"140.91"},
{"date":"2020.01.07","clock":"16:00","open":"140.9","high":"141.39","low":"140.56","close":"141.0"},
{"date":"2020.01.07","clock":"17:00","open":"141.0","high":"141.01","low":"139.3","close":"139.57"},
{"date":"2020.01.07","clock":"18:00","open":"139.56","high":"141.83","low":"138.91","close":"141.4"},
{"date":"2020.01.07","clock":"19:00","open":"141.41","high":"142.89","low":"141.1","close":"142.66"},
{"date":"2020.01.07","clock":"20:00","open":"142.68","high":"143.56","low":"142.47","close":"142.53"},
{"date":"2020.01.07","clock":"21:00","open":"142.54","high":"143.97","low":"142.49","close":"143.36"},
{"date":"2020.01.07","clock":"22:00","open":"143.29","high":"144.82","low":"143.1","close":"144.82"},
{"date":"2020.01.07","clock":"23:00","open":"145.06","high":"145.09","low":"142.03","close":"142.44"},
{"date":"2020.01.08","clock":"0:00","open":"142.45","high":"142.97","low":"141.38","close":"142.18"},
{"date":"2020.01.08","clock":"1:00","open":"142.18","high":"143.84","low":"142.18","close":"143.02"},
{"date":"2020.01.08","clock":"2:00","open":"143.01","high":"147.79","low":"142.86","close":"147.61"},
{"date":"2020.01.08","clock":"3:00","open":"147.57","high":"147.91","low":"145.35","close":"145.66"},
{"date":"2020.01.08","clock":"4:00","open":"145.72","high":"146.52","low":"144.23","close":"144.51"},
{"date":"2020.01.08","clock":"5:00","open":"144.51","high":"145.22","low":"143.79","close":"144.74"},
{"date":"2020.01.08","clock":"6:00","open":"144.75","high":"145.33","low":"144.75","close":"145.12"},
{"date":"2020.01.08","clock":"7:00","open":"145.06","high":"145.3","low":"144.6","close":"144.82"},
{"date":"2020.01.08","clock":"8:00","open":"144.8","high":"145.14","low":"144.64","close":"145.05"},
{"date":"2020.01.08","clock":"9:00","open":"145.06","high":"145.12","low":"142.68","close":"143.71"},
{"date":"2020.01.08","clock":"10:00","open":"143.7","high":"143.95","low":"142.93","close":"143.78"},
{"date":"2020.01.08","clock":"11:00","open":"143.78","high":"143.96","low":"142.95","close":"143.3"},
{"date":"2020.01.08","clock":"12:00","open":"143.31","high":"144.48","low":"143.03","close":"143.91"},
{"date":"2020.01.08","clock":"13:00","open":"143.92","high":"144.49","low":"143.24","close":"143.49"},
{"date":"2020.01.08","clock":"14:00","open":"143.58","high":"143.58","low":"142.08","close":"142.32"},
{"date":"2020.01.08","clock":"15:00","open":"142.25","high":"143.39","low":"140.73","close":"143.0"},
{"date":"2020.01.08","clock":"16:00","open":"143.03","high":"143.03","low":"140.86","close":"141.85"},
{"date":"2020.01.08","clock":"17:00","open":"141.87","high":"142.28","low":"140.4","close":"141.41"},
{"date":"2020.01.08","clock":"18:00","open":"141.42","high":"141.8","low":"138.25","close":"139.18"},
{"date":"2020.01.08","clock":"19:00","open":"139.18","high":"139.31","low":"137.89","close":"138.87"},
{"date":"2020.01.08","clock":"20:00","open":"138.84","high":"139.89","low":"138.57","close":"139.32"},
{"date":"2020.01.08","clock":"21:00","open":"139.32","high":"139.61","low":"137.98","close":"137.98"},
{"date":"2020.01.08","clock":"22:00","open":"137.74","high":"139.47","low":"137.02","close":"139.23"},
{"date":"2020.01.08","clock":"23:00","open":"139.17","high":"139.66","low":"138.68","close":"139.09"},
{"date":"2020.01.09","clock":"0:00","open":"139.09","high":"140.48","low":"138.61","close":"140.38"},
{"date":"2020.01.09","clock":"1:00","open":"140.37","high":"141.27","low":"140.0","close":"140.7"},
{"date":"2020.01.09","clock":"2:00","open":"140.58","high":"140.58","low":"139.53","close":"139.77"},
{"date":"2020.01.09","clock":"3:00","open":"139.77","high":"141.57","low":"139.73","close":"140.97"},
{"date":"2020.01.09","clock":"4:00","open":"140.98","high":"141.03","low":"140.3","close":"140.4"},
{"date":"2020.01.09","clock":"5:00","open":"140.4","high":"140.4","low":"139.55","close":"139.97"},
{"date":"2020.01.09","clock":"6:00","open":"139.98","high":"140.35","low":"139.59","close":"140.02"},
{"date":"2020.01.09","clock":"7:00","open":"140.02","high":"140.02","low":"138.77","close":"139.15"},
{"date":"2020.01.09","clock":"8:00","open":"139.14","high":"139.78","low":"138.8","close":"139.49"},
{"date":"2020.01.09","clock":"9:00","open":"139.45","high":"140.33","low":"139.45","close":"139.96"},
{"date":"2020.01.09","clock":"10:00","open":"139.96","high":"140.12","low":"139.04","close":"139.36"},
{"date":"2020.01.09","clock":"11:00","open":"139.27","high":"139.27","low":"138.0","close":"138.36"},
{"date":"2020.01.09","clock":"12:00","open":"138.34","high":"139.16","low":"137.8","close":"138.87"},
{"date":"2020.01.09","clock":"13:00","open":"138.86","high":"138.86","low":"137.8","close":"138.22"},
{"date":"2020.01.09","clock":"14:00","open":"138.22","high":"138.55","low":"138.0","close":"138.27"},
{"date":"2020.01.09","clock":"15:00","open":"138.34","high":"138.97","low":"138.19","close":"138.25"},
{"date":"2020.01.09","clock":"16:00","open":"138.27","high":"138.63","low":"137.6","close":"137.65"},
{"date":"2020.01.09","clock":"17:00","open":"137.67","high":"138.48","low":"137.67","close":"138.04"},
{"date":"2020.01.09","clock":"18:00","open":"138.05","high":"138.27","low":"135.33","close":"135.77"},
{"date":"2020.01.09","clock":"19:00","open":"135.75","high":"136.23","low":"135.44","close":"135.89"},
{"date":"2020.01.09","clock":"20:00","open":"135.91","high":"136.27","low":"135.54","close":"135.87"},
{"date":"2020.01.09","clock":"21:00","open":"135.87","high":"137.92","low":"135.82","close":"137.46"},
{"date":"2020.01.09","clock":"22:00","open":"137.45","high":"139.31","low":"137.32","close":"137.76"},
{"date":"2020.01.09","clock":"23:00","open":"137.75","high":"137.76","low":"136.61","close":"136.74"},
{"date":"2020.01.10","clock":"0:00","open":"136.75","high":"137.97","low":"136.7","close":"137.6"},
{"date":"2020.01.10","clock":"1:00","open":"137.48","high":"138.26","low":"136.01","close":"137.75"},
{"date":"2020.01.10","clock":"2:00","open":"137.69","high":"137.83","low":"137.04","close":"137.11"},
{"date":"2020.01.10","clock":"3:00","open":"137.11","high":"137.32","low":"136.65","close":"136.84"},
{"date":"2020.01.10","clock":"4:00","open":"136.81","high":"137.22","low":"136.44","close":"136.44"},
{"date":"2020.01.10","clock":"5:00","open":"136.42","high":"136.78","low":"136.18","close":"136.72"},
{"date":"2020.01.10","clock":"6:00","open":"136.73","high":"136.82","low":"136.0","close":"136.21"},
{"date":"2020.01.10","clock":"7:00","open":"136.18","high":"136.24","low":"135.17","close":"135.63"},
{"date":"2020.01.10","clock":"8:00","open":"135.63","high":"136.55","low":"135.56","close":"136.44"},
{"date":"2020.01.10","clock":"9:00","open":"136.44","high":"136.49","low":"135.95","close":"136.37"},
{"date":"2020.01.10","clock":"10:00","open":"136.36","high":"136.37","low":"135.46","close":"135.88"},
{"date":"2020.01.10","clock":"11:00","open":"135.87","high":"136.27","low":"135.68","close":"135.96"},
{"date":"2020.01.10","clock":"12:00","open":"135.96","high":"136.68","low":"135.39","close":"136.68"},
{"date":"2020.01.10","clock":"13:00","open":"136.71","high":"138.79","low":"136.7","close":"138.22"},
{"date":"2020.01.10","clock":"14:00","open":"138.23","high":"139.64","low":"137.87","close":"139.6"},
{"date":"2020.01.10","clock":"15:00","open":"139.61","high":"139.71","low":"138.52","close":"138.55"},
{"date":"2020.01.10","clock":"16:00","open":"138.56","high":"139.99","low":"138.5","close":"139.99"},
{"date":"2020.01.10","clock":"17:00","open":"140.08","high":"142.77","low":"139.76","close":"142.34"},
{"date":"2020.01.10","clock":"18:00","open":"142.34","high":"143.43","low":"140.81","close":"141.07"},
{"date":"2020.01.10","clock":"19:00","open":"140.99","high":"141.99","low":"140.77","close":"141.94"},
{"date":"2020.01.10","clock":"20:00","open":"141.95","high":"145.06","low":"141.95","close":"142.7"},
{"date":"2020.01.10","clock":"21:00","open":"142.7","high":"144.71","low":"142.64","close":"143.58"},
{"date":"2020.01.10","clock":"22:00","open":"143.49","high":"144.07","low":"143.09","close":"143.09"},
{"date":"2020.01.10","clock":"23:00","open":"143.09","high":"143.83","low":"142.9","close":"142.96"},
{"date":"2020.01.11","clock":"0:00","open":"142.97","high":"143.07","low":"141.62","close":"142.88"},
{"date":"2020.01.11","clock":"1:00","open":"142.89","high":"144.87","low":"142.64","close":"144.84"},
{"date":"2020.01.11","clock":"2:00","open":"144.86","high":"144.86","low":"143.12","close":"143.59"},
{"date":"2020.01.11","clock":"3:00","open":"143.52","high":"145.2","low":"143.48","close":"144.04"},
{"date":"2020.01.11","clock":"4:00","open":"144.06","high":"144.34","low":"143.35","close":"143.77"},
{"date":"2020.01.11","clock":"5:00","open":"143.77","high":"143.81","low":"142.84","close":"143.6"},
{"date":"2020.01.11","clock":"6:00","open":"143.55","high":"143.94","low":"142.77","close":"143.11"},
{"date":"2020.01.11","clock":"7:00","open":"143.1","high":"143.1","low":"142.2","close":"142.87"},
{"date":"2020.01.11","clock":"8:00","open":"142.88","high":"143.46","low":"142.2","close":"142.8"},
{"date":"2020.01.11","clock":"9:00","open":"142.75","high":"143.71","low":"142.68","close":"142.81"},
{"date":"2020.01.11","clock":"10:00","open":"142.81","high":"143.27","low":"142.38","close":"142.77"},
{"date":"2020.01.11","clock":"11:00","open":"142.79","high":"143.88","low":"142.79","close":"143.74"},
{"date":"2020.01.11","clock":"12:00","open":"143.73","high":"143.74","low":"142.77","close":"142.88"},
{"date":"2020.01.11","clock":"13:00","open":"142.81","high":"143.17","low":"142.34","close":"142.5"},
{"date":"2020.01.11","clock":"14:00","open":"142.46","high":"142.83","low":"142.13","close":"142.66"},
{"date":"2020.01.11","clock":"15:00","open":"142.67","high":"143.48","low":"142.5","close":"143.48"},
{"date":"2020.01.11","clock":"16:00","open":"143.47","high":"143.63","low":"142.41","close":"142.42"},
{"date":"2020.01.11","clock":"17:00","open":"142.43","high":"143.41","low":"142.38","close":"143.33"},
{"date":"2020.01.11","clock":"18:00","open":"143.33","high":"146.58","low":"142.67","close":"146.29"},
{"date":"2020.01.11","clock":"19:00","open":"146.31","high":"147.93","low":"145.84","close":"146.5"},
{"date":"2020.01.11","clock":"20:00","open":"146.5","high":"147.06","low":"145.72","close":"146.45"},
{"date":"2020.01.11","clock":"21:00","open":"146.5","high":"146.94","low":"145.8","close":"146.22"},
{"date":"2020.01.11","clock":"22:00","open":"146.28","high":"146.98","low":"145.3","close":"145.85"},
{"date":"2020.01.11","clock":"23:00","open":"145.85","high":"147.61","low":"143.11","close":"143.89"},
{"date":"2020.01.12","clock":"0:00","open":"143.89","high":"144.18","low":"142.1","close":"143.22"},
{"date":"2020.01.12","clock":"1:00","open":"143.22","high":"143.31","low":"142.28","close":"142.4"},
{"date":"2020.01.12","clock":"2:00","open":"142.33","high":"143.44","low":"141.66","close":"143.18"},
{"date":"2020.01.12","clock":"3:00","open":"143.1","high":"143.84","low":"142.77","close":"143.19"},
{"date":"2020.01.12","clock":"4:00","open":"143.19","high":"144.37","low":"143.02","close":"143.99"},
{"date":"2020.01.12","clock":"5:00","open":"143.95","high":"144.42","low":"143.36","close":"143.87"},
{"date":"2020.01.12","clock":"6:00","open":"143.86","high":"144.14","low":"143.4","close":"143.5"},
{"date":"2020.01.12","clock":"7:00","open":"143.52","high":"144.03","low":"143.44","close":"144.03"},
{"date":"2020.01.12","clock":"8:00","open":"144.04","high":"145.79","low":"143.97","close":"144.23"},
{"date":"2020.01.12","clock":"9:00","open":"144.23","high":"144.8","low":"144.23","close":"144.51"},
{"date":"2020.01.12","clock":"10:00","open":"144.51","high":"145.22","low":"144.5","close":"144.8"},
{"date":"2020.01.12","clock":"11:00","open":"144.8","high":"144.92","low":"144.04","close":"144.2"},
{"date":"2020.01.12","clock":"12:00","open":"144.21","high":"144.22","low":"143.09","close":"143.43"},
{"date":"2020.01.12","clock":"13:00","open":"143.42","high":"143.59","low":"143.24","close":"143.25"},
{"date":"2020.01.12","clock":"14:00","open":"143.25","high":"144.03","low":"143.24","close":"143.59"},
{"date":"2020.01.12","clock":"15:00","open":"143.6","high":"145.14","low":"143.24","close":"145.02"},
{"date":"2020.01.12","clock":"16:00","open":"145.03","high":"145.14","low":"143.57","close":"144.01"},
{"date":"2020.01.12","clock":"17:00","open":"144.01","high":"144.95","low":"143.93","close":"144.73"},
{"date":"2020.01.12","clock":"18:00","open":"144.75","high":"145.39","low":"143.7","close":"143.78"},
{"date":"2020.01.12","clock":"19:00","open":"143.75","high":"145.48","low":"143.47","close":"143.98"},
{"date":"2020.01.12","clock":"20:00","open":"144.08","high":"144.66","low":"144.08","close":"144.6"},
{"date":"2020.01.12","clock":"21:00","open":"144.68","high":"144.88","low":"144.16","close":"144.3"},
{"date":"2020.01.12","clock":"22:00","open":"144.3","high":"144.82","low":"144.28","close":"144.73"},
{"date":"2020.01.12","clock":"23:00","open":"144.66","high":"144.85","low":"144.28","close":"144.4"},
{"date":"2020.01.13","clock":"0:00","open":"144.41","high":"145.5","low":"144.37","close":"145.37"},
{"date":"2020.01.13","clock":"1:00","open":"145.38","high":"146.49","low":"144.73","close":"146.44"},
{"date":"2020.01.13","clock":"2:00","open":"146.44","high":"146.98","low":"144.61","close":"144.94"},
{"date":"2020.01.13","clock":"3:00","open":"144.95","high":"145.24","low":"144.8","close":"145.19"},
{"date":"2020.01.13","clock":"4:00","open":"145.18","high":"145.36","low":"142.46","close":"142.75"},
{"date":"2020.01.13","clock":"5:00","open":"142.83","high":"143.62","low":"142.54","close":"143.2"},
{"date":"2020.01.13","clock":"6:00","open":"143.2","high":"143.76","low":"142.87","close":"143.72"},
{"date":"2020.01.13","clock":"7:00","open":"143.51","high":"143.69","low":"143.04","close":"143.2"},
{"date":"2020.01.13","clock":"8:00","open":"143.2","high":"143.56","low":"142.26","close":"142.26"},
{"date":"2020.01.13","clock":"9:00","open":"142.25","high":"142.93","low":"142.04","close":"142.68"},
{"date":"2020.01.13","clock":"10:00","open":"142.68","high":"143.39","low":"142.41","close":"143.32"},
{"date":"2020.01.13","clock":"11:00","open":"143.27","high":"143.32","low":"142.71","close":"143.08"},
{"date":"2020.01.13","clock":"12:00","open":"143.05","high":"143.95","low":"142.93","close":"143.77"},
{"date":"2020.01.13","clock":"13:00","open":"143.77","high":"143.77","low":"142.48","close":"142.57"},
{"date":"2020.01.13","clock":"14:00","open":"142.57","high":"143.08","low":"142.47","close":"143.02"},
{"date":"2020.01.13","clock":"15:00","open":"143.02","high":"143.49","low":"142.63","close":"142.72"},
{"date":"2020.01.13","clock":"16:00","open":"142.72","high":"142.94","low":"142.42","close":"142.75"},
{"date":"2020.01.13","clock":"17:00","open":"142.75","high":"142.98","low":"142.7","close":"142.71"},
{"date":"2020.01.13","clock":"18:00","open":"142.71","high":"143.22","low":"142.42","close":"143.16"},
{"date":"2020.01.13","clock":"19:00","open":"143.17","high":"143.84","low":"142.89","close":"142.89"},
{"date":"2020.01.13","clock":"20:00","open":"142.86","high":"143.09","low":"142.86","close":"143.07"},
{"date":"2020.01.13","clock":"21:00","open":"143.12","high":"143.61","low":"142.96","close":"143.35"},
{"date":"2020.01.13","clock":"22:00","open":"143.41","high":"144.48","low":"143.35","close":"144.48"},
{"date":"2020.01.13","clock":"23:00","open":"144.48","high":"144.66","low":"143.85","close":"144.15"},
{"date":"2020.01.14","clock":"0:00","open":"144.16","high":"144.17","low":"143.9","close":"143.91"},
{"date":"2020.01.14","clock":"1:00","open":"143.85","high":"144.17","low":"143.57","close":"143.57"},
{"date":"2020.01.14","clock":"2:00","open":"143.52","high":"145.76","low":"143.44","close":"145.29"},
{"date":"2020.01.14","clock":"3:00","open":"145.32","high":"148.43","low":"145.29","close":"147.54"},
{"date":"2020.01.14","clock":"4:00","open":"147.58","high":"147.66","low":"146.61","close":"147.12"},
{"date":"2020.01.14","clock":"5:00","open":"147.1","high":"149.44","low":"146.9","close":"148.95"},
{"date":"2020.01.14","clock":"6:00","open":"148.96","high":"150.84","low":"148.96","close":"149.07"},
{"date":"2020.01.14","clock":"7:00","open":"149.07","high":"149.37","low":"148.13","close":"148.5"},
{"date":"2020.01.14","clock":"8:00","open":"148.51","high":"149.06","low":"148.02","close":"148.94"},
{"date":"2020.01.14","clock":"9:00","open":"148.95","high":"149.49","low":"148.81","close":"149.09"},
{"date":"2020.01.14","clock":"10:00","open":"149.0","high":"149.5","low":"149.0","close":"149.23"},
{"date":"2020.01.14","clock":"11:00","open":"149.22","high":"151.65","low":"149.22","close":"149.58"},
{"date":"2020.01.14","clock":"12:00","open":"149.59","high":"150.39","low":"149.38","close":"150.36"},
{"date":"2020.01.14","clock":"13:00","open":"150.34","high":"151.3","low":"150.07","close":"151.29"},
{"date":"2020.01.14","clock":"14:00","open":"151.35","high":"153.16","low":"150.61","close":"150.86"},
{"date":"2020.01.14","clock":"15:00","open":"150.86","high":"153.9","low":"150.85","close":"153.8"},
{"date":"2020.01.14","clock":"16:00","open":"153.81","high":"157.5","low":"153.04","close":"155.88"},
{"date":"2020.01.14","clock":"17:00","open":"155.87","high":"157.67","low":"154.0","close":"155.97"},
{"date":"2020.01.14","clock":"18:00","open":"155.98","high":"159.15","low":"153.01","close":"159.15"},
{"date":"2020.01.14","clock":"19:00","open":"159.25","high":"164.99","low":"158.78","close":"163.89"},
{"date":"2020.01.14","clock":"20:00","open":"163.9","high":"169.99","low":"162.14","close":"165.68"},
{"date":"2020.01.14","clock":"21:00","open":"165.72","high":"166.52","low":"162.6","close":"165.68"},
{"date":"2020.01.14","clock":"22:00","open":"165.58","high":"165.72","low":"163.08","close":"163.36"},
{"date":"2020.01.14","clock":"23:00","open":"163.36","high":"165.1","low":"160.56","close":"164.11"},
{"date":"2020.01.15","clock":"0:00","open":"164.15","high":"166.11","low":"163.82","close":"163.82"},
{"date":"2020.01.15","clock":"1:00","open":"163.82","high":"167.98","low":"163.73","close":"165.81"},
{"date":"2020.01.15","clock":"2:00","open":"165.81","high":"171.56","low":"163.56","close":"168.84"},
{"date":"2020.01.15","clock":"3:00","open":"168.85","high":"169.61","low":"165.73","close":"167.0"},
{"date":"2020.01.15","clock":"4:00","open":"167.04","high":"167.69","low":"166.48","close":"166.68"},
{"date":"2020.01.15","clock":"5:00","open":"166.71","high":"166.75","low":"162.55","close":"162.55"},
{"date":"2020.01.15","clock":"6:00","open":"162.72","high":"163.15","low":"160.1","close":"160.25"},
{"date":"2020.01.15","clock":"7:00","open":"160.29","high":"161.38","low":"159.0","close":"160.74"},
{"date":"2020.01.15","clock":"8:00","open":"160.68","high":"163.34","low":"160.59","close":"162.71"},
{"date":"2020.01.15","clock":"9:00","open":"162.73","high":"162.74","low":"161.0","close":"161.04"},
{"date":"2020.01.15","clock":"10:00","open":"161.08","high":"162.33","low":"160.56","close":"161.62"},
{"date":"2020.01.15","clock":"11:00","open":"161.62","high":"165.25","low":"161.58","close":"164.85"},
{"date":"2020.01.15","clock":"12:00","open":"164.86","high":"167.36","low":"163.98","close":"166.9"},
{"date":"2020.01.15","clock":"13:00","open":"166.91","high":"167.3","low":"163.79","close":"164.02"},
{"date":"2020.01.15","clock":"14:00","open":"164.06","high":"166.47","low":"163.78","close":"165.3"},
{"date":"2020.01.15","clock":"15:00","open":"165.34","high":"168.62","low":"165.34","close":"168.05"},
{"date":"2020.01.15","clock":"16:00","open":"168.06","high":"168.28","low":"164.21","close":"165.53"},
{"date":"2020.01.15","clock":"17:00","open":"165.51","high":"165.68","low":"161.71","close":"162.36"},
{"date":"2020.01.15","clock":"18:00","open":"162.17","high":"164.86","low":"160.5","close":"163.9"},
{"date":"2020.01.15","clock":"19:00","open":"163.85","high":"164.89","low":"162.67","close":"164.6"},
{"date":"2020.01.15","clock":"20:00","open":"164.71","high":"164.93","low":"163.03","close":"163.5"},
{"date":"2020.01.15","clock":"21:00","open":"163.5","high":"164.55","low":"163.5","close":"164.47"},
{"date":"2020.01.15","clock":"22:00","open":"164.48","high":"166.6","low":"163.63","close":"166.06"},
{"date":"2020.01.15","clock":"23:00","open":"166.12","high":"166.59","low":"163.89","close":"165.12"},
{"date":"2020.01.16","clock":"0:00","open":"165.16","high":"166.8","low":"164.61","close":"166.57"},
{"date":"2020.01.16","clock":"1:00","open":"166.57","high":"166.99","low":"164.75","close":"166.2"},
{"date":"2020.01.16","clock":"2:00","open":"166.2","high":"167.25","low":"162.36","close":"163.65"},
{"date":"2020.01.16","clock":"3:00","open":"163.65","high":"163.94","low":"158.43","close":"160.38"},
{"date":"2020.01.16","clock":"4:00","open":"160.39","high":"161.51","low":"159.35","close":"160.22"},
{"date":"2020.01.16","clock":"5:00","open":"160.16","high":"160.57","low":"158.6","close":"159.64"},
{"date":"2020.01.16","clock":"6:00","open":"159.56","high":"160.85","low":"159.0","close":"160.13"},
{"date":"2020.01.16","clock":"7:00","open":"160.13","high":"162.09","low":"160.13","close":"161.58"},
{"date":"2020.01.16","clock":"8:00","open":"161.58","high":"162.37","low":"161.04","close":"161.87"},
{"date":"2020.01.16","clock":"9:00","open":"161.87","high":"161.89","low":"160.25","close":"160.69"},
{"date":"2020.01.16","clock":"10:00","open":"160.73","high":"161.55","low":"159.89","close":"160.84"},
{"date":"2020.01.16","clock":"11:00","open":"160.86","high":"160.98","low":"159.35","close":"160.86"},
{"date":"2020.01.16","clock":"12:00","open":"160.93","high":"162.16","low":"159.95","close":"162.15"},
{"date":"2020.01.16","clock":"13:00","open":"162.16","high":"163.82","low":"161.18","close":"163.82"},
{"date":"2020.01.16","clock":"14:00","open":"163.84","high":"165.19","low":"162.12","close":"162.28"},
{"date":"2020.01.16","clock":"15:00","open":"162.31","high":"162.6","low":"160.73","close":"161.4"},
{"date":"2020.01.16","clock":"16:00","open":"161.4","high":"161.93","low":"160.0","close":"161.93"},
{"date":"2020.01.16","clock":"17:00","open":"161.95","high":"162.99","low":"161.92","close":"162.25"},
{"date":"2020.01.16","clock":"18:00","open":"162.25","high":"163.3","low":"160.24","close":"161.54"},
{"date":"2020.01.16","clock":"19:00","open":"161.56","high":"163.96","low":"161.36","close":"163.1"},
{"date":"2020.01.16","clock":"20:00","open":"163.12","high":"163.9","low":"162.16","close":"163.1"},
{"date":"2020.01.16","clock":"21:00","open":"163.18","high":"163.71","low":"163.0","close":"163.32"},
{"date":"2020.01.16","clock":"22:00","open":"163.34","high":"165.47","low":"163.24","close":"165.43"},
{"date":"2020.01.16","clock":"23:00","open":"165.44","high":"165.67","low":"162.51","close":"163.14"},
{"date":"2020.01.17","clock":"0:00","open":"163.11","high":"164.2","low":"162.73","close":"164.05"},
{"date":"2020.01.17","clock":"1:00","open":"164.05","high":"164.84","low":"163.22","close":"163.99"},
{"date":"2020.01.17","clock":"2:00","open":"163.99","high":"165.09","low":"161.92","close":"163.54"},
{"date":"2020.01.17","clock":"3:00","open":"163.53","high":"164.8","low":"163.38","close":"164.59"},
{"date":"2020.01.17","clock":"4:00","open":"164.63","high":"166.86","low":"164.35","close":"165.35"},
{"date":"2020.01.17","clock":"5:00","open":"165.36","high":"166.99","low":"164.65","close":"164.75"},
{"date":"2020.01.17","clock":"6:00","open":"164.77","high":"166.46","low":"164.62","close":"166.39"},
{"date":"2020.01.17","clock":"7:00","open":"166.38","high":"169.99","low":"165.76","close":"169.83"},
{"date":"2020.01.17","clock":"8:00","open":"169.68","high":"170.99","low":"167.6","close":"167.77"},
{"date":"2020.01.17","clock":"9:00","open":"167.87","high":"171.04","low":"167.59","close":"170.73"},
{"date":"2020.01.17","clock":"10:00","open":"170.74","high":"173.99","low":"169.58","close":"171.37"},
{"date":"2020.01.17","clock":"11:00","open":"171.42","high":"172.79","low":"170.91","close":"171.39"},
{"date":"2020.01.17","clock":"12:00","open":"171.54","high":"172.15","low":"169.58","close":"170.35"},
{"date":"2020.01.17","clock":"13:00","open":"170.36","high":"170.59","low":"169.58","close":"169.64"},
{"date":"2020.01.17","clock":"14:00","open":"169.63","high":"169.91","low":"166.82","close":"168.0"},
{"date":"2020.01.17","clock":"15:00","open":"167.81","high":"169.22","low":"167.72","close":"168.29"},
{"date":"2020.01.17","clock":"16:00","open":"168.3","high":"168.32","low":"165.0","close":"166.06"},
{"date":"2020.01.17","clock":"17:00","open":"166.03","high":"168.27","low":"165.8","close":"168.06"},
{"date":"2020.01.17","clock":"18:00","open":"168.11","high":"170.97","low":"167.45","close":"169.87"},
{"date":"2020.01.17","clock":"19:00","open":"169.89","high":"171.19","low":"169.19","close":"170.04"},
{"date":"2020.01.17","clock":"20:00","open":"170.05","high":"172.89","low":"170.03","close":"172.12"},
{"date":"2020.01.17","clock":"21:00","open":"172.13","high":"173.38","low":"166.78","close":"168.78"},
{"date":"2020.01.17","clock":"22:00","open":"168.79","high":"170.3","low":"168.37","close":"168.86"},
{"date":"2020.01.17","clock":"23:00","open":"168.87","high":"171.05","low":"168.82","close":"170.95"},
{"date":"2020.01.18","clock":"0:00","open":"170.97","high":"173.04","low":"170.49","close":"171.61"},
{"date":"2020.01.18","clock":"1:00","open":"171.47","high":"172.27","low":"169.59","close":"169.59"},
{"date":"2020.01.18","clock":"2:00","open":"169.6","high":"173.37","low":"168.7","close":"173.0"},
{"date":"2020.01.18","clock":"3:00","open":"173.0","high":"173.37","low":"171.34","close":"172.35"},
{"date":"2020.01.18","clock":"4:00","open":"172.41","high":"172.55","low":"170.25","close":"170.87"},
{"date":"2020.01.18","clock":"5:00","open":"170.81","high":"172.23","low":"170.31","close":"171.78"},
{"date":"2020.01.18","clock":"6:00","open":"171.77","high":"171.78","low":"167.89","close":"168.48"},
{"date":"2020.01.18","clock":"7:00","open":"168.43","high":"169.46","low":"166.9","close":"168.1"},
{"date":"2020.01.18","clock":"8:00","open":"167.9","high":"168.11","low":"164.88","close":"167.82"},
{"date":"2020.01.18","clock":"9:00","open":"167.83","high":"168.98","low":"166.62","close":"167.93"},
{"date":"2020.01.18","clock":"10:00","open":"167.93","high":"168.62","low":"167.14","close":"168.43"},
{"date":"2020.01.18","clock":"11:00","open":"168.43","high":"169.68","low":"168.2","close":"169.06"},
{"date":"2020.01.18","clock":"12:00","open":"169.08","high":"169.8","low":"168.7","close":"168.78"},
{"date":"2020.01.18","clock":"13:00","open":"168.78","high":"168.89","low":"167.67","close":"168.63"},
{"date":"2020.01.18","clock":"14:00","open":"168.72","high":"170.89","low":"168.52","close":"170.84"},
{"date":"2020.01.18","clock":"15:00","open":"170.88","high":"175.68","low":"170.01","close":"173.93"},
{"date":"2020.01.18","clock":"16:00","open":"173.89","high":"178.99","low":"173.89","close":"177.04"},
{"date":"2020.01.18","clock":"17:00","open":"177.03","high":"178.05","low":"173.33","close":"175.31"},
{"date":"2020.01.18","clock":"18:00","open":"175.32","high":"177.31","low":"172.55","close":"173.72"},
{"date":"2020.01.18","clock":"19:00","open":"173.66","high":"175.14","low":"172.83","close":"174.84"},
{"date":"2020.01.18","clock":"20:00","open":"174.84","high":"175.15","low":"172.55","close":"173.57"},
{"date":"2020.01.18","clock":"21:00","open":"173.57","high":"174.92","low":"173.21","close":"174.69"},
{"date":"2020.01.18","clock":"22:00","open":"174.7","high":"175.5","low":"174.42","close":"175.09"},
{"date":"2020.01.18","clock":"23:00","open":"175.1","high":"176.66","low":"175.09","close":"176.46"},
{"date":"2020.01.19","clock":"0:00","open":"176.4","high":"177.2","low":"175.51","close":"176.79"},
{"date":"2020.01.19","clock":"1:00","open":"176.8","high":"176.99","low":"173.69","close":"173.83"},
{"date":"2020.01.19","clock":"2:00","open":"173.84","high":"176.27","low":"173.11","close":"176.12"},
{"date":"2020.01.19","clock":"3:00","open":"176.12","high":"177.93","low":"173.82","close":"175.07"},
{"date":"2020.01.19","clock":"4:00","open":"175.07","high":"176.52","low":"174.4","close":"176.13"},
{"date":"2020.01.19","clock":"5:00","open":"176.13","high":"177.42","low":"175.95","close":"176.03"},
{"date":"2020.01.19","clock":"6:00","open":"176.03","high":"176.1","low":"175.47","close":"175.64"},
{"date":"2020.01.19","clock":"7:00","open":"175.62","high":"176.36","low":"175.11","close":"175.82"},
{"date":"2020.01.19","clock":"8:00","open":"175.84","high":"176.38","low":"174.35","close":"175.05"},
{"date":"2020.01.19","clock":"9:00","open":"175.06","high":"176.57","low":"174.34","close":"176.3"},
{"date":"2020.01.19","clock":"10:00","open":"176.3","high":"176.56","low":"175.6","close":"176.02"},
{"date":"2020.01.19","clock":"11:00","open":"176.01","high":"177.12","low":"174.71","close":"175.3"},
{"date":"2020.01.19","clock":"12:00","open":"175.3","high":"175.43","low":"173.97","close":"174.0"},
{"date":"2020.01.19","clock":"13:00","open":"173.98","high":"173.98","low":"163.0","close":"166.27"},
{"date":"2020.01.19","clock":"14:00","open":"166.22","high":"166.23","low":"162.26","close":"165.24"},
{"date":"2020.01.19","clock":"15:00","open":"165.15","high":"165.15","low":"161.77","close":"164.41"},
{"date":"2020.01.19","clock":"16:00","open":"164.25","high":"165.54","low":"164.0","close":"164.35"},
{"date":"2020.01.19","clock":"17:00","open":"164.24","high":"165.16","low":"163.52","close":"164.61"},
{"date":"2020.01.19","clock":"18:00","open":"164.61","high":"165.91","low":"164.15","close":"164.99"},
{"date":"2020.01.19","clock":"19:00","open":"164.98","high":"165.35","low":"164.41","close":"165.01"},
{"date":"2020.01.19","clock":"20:00","open":"165.01","high":"165.02","low":"163.73","close":"164.2"},
{"date":"2020.01.19","clock":"21:00","open":"164.2","high":"164.89","low":"163.76","close":"164.81"},
{"date":"2020.01.19","clock":"22:00","open":"164.82","high":"164.95","low":"164.0","close":"164.39"},
{"date":"2020.01.19","clock":"23:00","open":"164.39","high":"165.92","low":"164.05","close":"165.77"},
{"date":"2020.01.20","clock":"0:00","open":"165.77","high":"166.72","low":"163.44","close":"165.97"},
{"date":"2020.01.20","clock":"1:00","open":"165.99","high":"167.33","low":"165.4","close":"166.81"},
{"date":"2020.01.20","clock":"2:00","open":"166.65","high":"167.41","low":"165.27","close":"165.56"},
{"date":"2020.01.20","clock":"3:00","open":"165.56","high":"166.21","low":"165.0","close":"165.11"},
{"date":"2020.01.20","clock":"4:00","open":"165.12","high":"165.59","low":"165.02","close":"165.17"},
{"date":"2020.01.20","clock":"5:00","open":"165.19","high":"165.38","low":"165.0","close":"165.34"},
{"date":"2020.01.20","clock":"6:00","open":"165.34","high":"165.97","low":"164.05","close":"164.41"},
{"date":"2020.01.20","clock":"7:00","open":"164.41","high":"165.49","low":"164.41","close":"165.44"},
{"date":"2020.01.20","clock":"8:00","open":"165.45","high":"165.9","low":"165.24","close":"165.51"},
{"date":"2020.01.20","clock":"9:00","open":"165.53","high":"166.05","low":"164.89","close":"165.35"},
{"date":"2020.01.20","clock":"10:00","open":"165.35","high":"165.99","low":"164.45","close":"165.55"},
{"date":"2020.01.20","clock":"11:00","open":"165.58","high":"165.72","low":"164.14","close":"164.6"},
{"date":"2020.01.20","clock":"12:00","open":"164.52","high":"165.09","low":"164.41","close":"164.77"},
{"date":"2020.01.20","clock":"13:00","open":"164.77","high":"164.88","low":"162.27","close":"162.81"},
{"date":"2020.01.20","clock":"14:00","open":"162.81","high":"163.7","low":"161.71","close":"162.25"},
{"date":"2020.01.20","clock":"15:00","open":"162.25","high":"164.76","low":"160.95","close":"163.75"},
{"date":"2020.01.20","clock":"16:00","open":"163.77","high":"166.3","low":"163.63","close":"165.97"},
{"date":"2020.01.20","clock":"17:00","open":"165.98","high":"166.93","low":"165.55","close":"166.53"},
{"date":"2020.01.20","clock":"18:00","open":"166.63","high":"167.62","low":"165.85","close":"166.73"},
{"date":"2020.01.20","clock":"19:00","open":"166.63","high":"166.9","low":"165.99","close":"166.05"},
{"date":"2020.01.20","clock":"20:00","open":"166.1","high":"166.62","low":"165.87","close":"166.29"},
{"date":"2020.01.20","clock":"21:00","open":"166.29","high":"167.63","low":"166.29","close":"167.4"},
{"date":"2020.01.20","clock":"22:00","open":"167.4","high":"167.6","low":"166.79","close":"167.11"},
{"date":"2020.01.20","clock":"23:00","open":"167.13","high":"167.13","low":"166.79","close":"167.03"},
{"date":"2020.01.21","clock":"0:00","open":"167.02","high":"169.18","low":"166.88","close":"167.28"},
{"date":"2020.01.21","clock":"1:00","open":"167.28","high":"167.63","low":"166.38","close":"166.63"},
{"date":"2020.01.21","clock":"2:00","open":"166.63","high":"166.94","low":"165.31","close":"166.08"},
{"date":"2020.01.21","clock":"3:00","open":"166.07","high":"166.86","low":"165.95","close":"166.79"},
{"date":"2020.01.21","clock":"4:00","open":"166.77","high":"167.32","low":"166.61","close":"167.09"},
{"date":"2020.01.21","clock":"5:00","open":"167.09","high":"168.11","low":"167.03","close":"168.04"},
{"date":"2020.01.21","clock":"6:00","open":"167.94","high":"168.44","low":"167.5","close":"167.5"},
{"date":"2020.01.21","clock":"7:00","open":"167.5","high":"167.56","low":"166.35","close":"166.87"},
{"date":"2020.01.21","clock":"8:00","open":"166.86","high":"167.37","low":"166.39","close":"166.93"},
{"date":"2020.01.21","clock":"9:00","open":"166.93","high":"166.99","low":"165.81","close":"166.14"},
{"date":"2020.01.21","clock":"10:00","open":"166.15","high":"166.78","low":"165.49","close":"166.78"},
{"date":"2020.01.21","clock":"11:00","open":"166.77","high":"167.46","low":"166.38","close":"166.42"},
{"date":"2020.01.21","clock":"12:00","open":"166.41","high":"167.59","low":"166.15","close":"167.55"},
{"date":"2020.01.21","clock":"13:00","open":"167.55","high":"168.3","low":"167.12","close":"167.59"},
{"date":"2020.01.21","clock":"14:00","open":"167.59","high":"168.31","low":"166.98","close":"167.79"},
{"date":"2020.01.21","clock":"15:00","open":"167.79","high":"168.99","low":"167.74","close":"168.63"},
{"date":"2020.01.21","clock":"16:00","open":"168.63","high":"168.67","low":"168.0","close":"168.08"},
{"date":"2020.01.21","clock":"17:00","open":"168.07","high":"168.77","low":"167.77","close":"167.82"},
{"date":"2020.01.21","clock":"18:00","open":"167.9","high":"168.13","low":"166.65","close":"167.39"},
{"date":"2020.01.21","clock":"19:00","open":"167.4","high":"167.54","low":"167.02","close":"167.45"},
{"date":"2020.01.21","clock":"20:00","open":"167.45","high":"167.48","low":"166.12","close":"166.68"},
{"date":"2020.01.21","clock":"21:00","open":"166.68","high":"167.17","low":"164.68","close":"164.71"},
{"date":"2020.01.21","clock":"22:00","open":"164.71","high":"168.25","low":"164.71","close":"168.0"},
{"date":"2020.01.21","clock":"23:00","open":"168.08","high":"169.85","low":"168.08","close":"168.91"},
{"date":"2020.01.22","clock":"0:00","open":"168.91","high":"169.2","low":"168.0","close":"169.01"},
{"date":"2020.01.22","clock":"1:00","open":"169.02","high":"169.66","low":"168.51","close":"169.3"},
{"date":"2020.01.22","clock":"2:00","open":"169.3","high":"169.83","low":"169.01","close":"169.46"},
{"date":"2020.01.22","clock":"3:00","open":"169.46","high":"169.57","low":"168.42","close":"168.67"},
{"date":"2020.01.22","clock":"4:00","open":"168.69","high":"169.0","low":"167.49","close":"168.19"},
{"date":"2020.01.22","clock":"5:00","open":"168.21","high":"169.12","low":"168.0","close":"168.35"},
{"date":"2020.01.22","clock":"6:00","open":"168.33","high":"169.17","low":"168.33","close":"169.14"},
{"date":"2020.01.22","clock":"7:00","open":"169.14","high":"169.15","low":"168.49","close":"168.61"},
{"date":"2020.01.22","clock":"8:00","open":"168.61","high":"169.58","low":"168.53","close":"169.47"},
{"date":"2020.01.22","clock":"9:00","open":"169.45","high":"170.99","low":"168.48","close":"168.49"},
{"date":"2020.01.22","clock":"10:00","open":"168.74","high":"169.07","low":"167.02","close":"167.99"},
{"date":"2020.01.22","clock":"11:00","open":"167.93","high":"168.49","low":"167.34","close":"168.47"},
{"date":"2020.01.22","clock":"12:00","open":"168.48","high":"168.49","low":"167.56","close":"167.85"},
{"date":"2020.01.22","clock":"13:00","open":"167.84","high":"167.87","low":"166.9","close":"167.62"},
{"date":"2020.01.22","clock":"14:00","open":"167.42","high":"167.71","low":"167.01","close":"167.55"},
{"date":"2020.01.22","clock":"15:00","open":"167.39","high":"167.48","low":"165.55","close":"165.86"},
{"date":"2020.01.22","clock":"16:00","open":"165.84","high":"166.77","low":"165.54","close":"166.3"},
{"date":"2020.01.22","clock":"17:00","open":"166.36","high":"167.35","low":"166.22","close":"167.0"},
{"date":"2020.01.22","clock":"18:00","open":"166.91","high":"168.61","low":"166.19","close":"167.94"},
{"date":"2020.01.22","clock":"19:00","open":"167.89","high":"168.35","low":"167.13","close":"167.74"},
{"date":"2020.01.22","clock":"20:00","open":"167.75","high":"167.85","low":"167.18","close":"167.61"},
{"date":"2020.01.22","clock":"21:00","open":"167.58","high":"167.79","low":"167.0","close":"167.62"},
{"date":"2020.01.22","clock":"22:00","open":"167.49","high":"167.83","low":"167.1","close":"167.83"},
{"date":"2020.01.22","clock":"23:00","open":"167.84","high":"167.85","low":"167.39","close":"167.48"},
{"date":"2020.01.23","clock":"0:00","open":"167.5","high":"167.65","low":"167.08","close":"167.1"},
{"date":"2020.01.23","clock":"1:00","open":"167.1","high":"167.66","low":"167.02","close":"167.66"},
{"date":"2020.01.23","clock":"2:00","open":"167.59","high":"167.59","low":"166.2","close":"166.7"},
{"date":"2020.01.23","clock":"3:00","open":"166.71","high":"166.96","low":"164.12","close":"164.28"},
{"date":"2020.01.23","clock":"4:00","open":"164.26","high":"165.18","low":"163.65","close":"165.16"},
{"date":"2020.01.23","clock":"5:00","open":"165.13","high":"165.35","low":"164.73","close":"164.85"},
{"date":"2020.01.23","clock":"6:00","open":"164.8","high":"164.85","low":"163.48","close":"163.89"},
{"date":"2020.01.23","clock":"7:00","open":"163.88","high":"163.88","low":"162.2","close":"163.29"},
{"date":"2020.01.23","clock":"8:00","open":"163.31","high":"163.57","low":"162.66","close":"163.18"},
{"date":"2020.01.23","clock":"9:00","open":"163.1","high":"164.7","low":"162.65","close":"164.27"},
{"date":"2020.01.23","clock":"10:00","open":"164.27","high":"164.89","low":"163.1","close":"163.24"},
{"date":"2020.01.23","clock":"11:00","open":"163.03","high":"163.25","low":"162.29","close":"162.77"},
{"date":"2020.01.23","clock":"12:00","open":"162.75","high":"163.11","low":"161.93","close":"162.86"},
{"date":"2020.01.23","clock":"13:00","open":"162.86","high":"162.9","low":"161.97","close":"162.04"},
{"date":"2020.01.23","clock":"14:00","open":"162.03","high":"162.67","low":"161.17","close":"162.16"},
{"date":"2020.01.23","clock":"15:00","open":"162.15","high":"162.15","low":"160.56","close":"160.98"},
{"date":"2020.01.23","clock":"16:00","open":"161.06","high":"161.8","low":"160.54","close":"161.77"},
{"date":"2020.01.23","clock":"17:00","open":"161.61","high":"163.19","low":"161.4","close":"162.66"},
{"date":"2020.01.23","clock":"18:00","open":"162.68","high":"162.93","low":"161.47","close":"161.81"},
{"date":"2020.01.23","clock":"19:00","open":"161.66","high":"162.9","low":"160.63","close":"161.16"},
{"date":"2020.01.23","clock":"20:00","open":"161.14","high":"161.15","low":"159.0","close":"159.21"},
{"date":"2020.01.23","clock":"21:00","open":"159.23","high":"160.41","low":"159.0","close":"160.2"},
{"date":"2020.01.23","clock":"22:00","open":"160.2","high":"160.68","low":"159.49","close":"160.68"},
{"date":"2020.01.23","clock":"23:00","open":"160.66","high":"162.87","low":"160.58","close":"162.25"},
{"date":"2020.01.24","clock":"0:00","open":"162.25","high":"163.04","low":"162.09","close":"162.83"},
{"date":"2020.01.24","clock":"1:00","open":"162.83","high":"162.94","low":"161.33","close":"162.38"},
{"date":"2020.01.24","clock":"2:00","open":"162.38","high":"162.99","low":"161.81","close":"162.72"},
{"date":"2020.01.24","clock":"3:00","open":"162.71","high":"163.06","low":"161.21","close":"161.21"},
{"date":"2020.01.24","clock":"4:00","open":"161.28","high":"161.3","low":"157.6","close":"158.27"},
{"date":"2020.01.24","clock":"5:00","open":"158.27","high":"159.6","low":"158.05","close":"158.81"},
{"date":"2020.01.24","clock":"6:00","open":"158.81","high":"159.45","low":"158.02","close":"158.02"},
{"date":"2020.01.24","clock":"7:00","open":"158.02","high":"159.3","low":"158.02","close":"159.13"},
{"date":"2020.01.24","clock":"8:00","open":"159.13","high":"159.68","low":"158.54","close":"159.29"},
{"date":"2020.01.24","clock":"9:00","open":"159.29","high":"159.6","low":"158.11","close":"158.8"},
{"date":"2020.01.24","clock":"10:00","open":"158.84","high":"158.9","low":"158.27","close":"158.46"},
{"date":"2020.01.24","clock":"11:00","open":"158.47","high":"158.64","low":"155.6","close":"155.93"},
{"date":"2020.01.24","clock":"12:00","open":"155.77","high":"157.09","low":"155.6","close":"155.99"},
{"date":"2020.01.24","clock":"13:00","open":"155.99","high":"160.21","low":"155.25","close":"160.06"},
{"date":"2020.01.24","clock":"14:00","open":"160.07","high":"161.12","low":"159.6","close":"160.74"},
{"date":"2020.01.24","clock":"15:00","open":"160.75","high":"161.28","low":"159.53","close":"161.19"},
{"date":"2020.01.24","clock":"16:00","open":"161.26","high":"162.57","low":"160.7","close":"161.55"},
{"date":"2020.01.24","clock":"17:00","open":"161.54","high":"162.49","low":"160.83","close":"162.24"},
{"date":"2020.01.24","clock":"18:00","open":"162.23","high":"162.76","low":"160.55","close":"160.57"},
{"date":"2020.01.24","clock":"19:00","open":"160.57","high":"161.19","low":"160.33","close":"160.81"},
{"date":"2020.01.24","clock":"20:00","open":"160.8","high":"162.21","low":"160.8","close":"161.5"},
{"date":"2020.01.24","clock":"21:00","open":"161.46","high":"164.29","low":"161.29","close":"163.54"},
{"date":"2020.01.24","clock":"22:00","open":"163.57","high":"164.26","low":"162.35","close":"163.03"},
{"date":"2020.01.24","clock":"23:00","open":"163.03","high":"163.45","low":"162.85","close":"163.03"},
{"date":"2020.01.25","clock":"0:00","open":"163.04","high":"163.14","low":"161.78","close":"162.66"},
{"date":"2020.01.25","clock":"1:00","open":"162.67","high":"163.65","low":"161.82","close":"162.3"},
{"date":"2020.01.25","clock":"2:00","open":"162.12","high":"162.2","low":"157.76","close":"158.28"},
{"date":"2020.01.25","clock":"3:00","open":"158.29","high":"158.96","low":"157.42","close":"158.2"},
{"date":"2020.01.25","clock":"4:00","open":"158.2","high":"159.25","low":"158.0","close":"158.96"},
{"date":"2020.01.25","clock":"5:00","open":"158.97","high":"159.55","low":"158.49","close":"158.7"},
{"date":"2020.01.25","clock":"6:00","open":"158.72","high":"160.29","low":"158.28","close":"159.05"},
{"date":"2020.01.25","clock":"7:00","open":"159.02","high":"159.75","low":"158.41","close":"159.31"},
{"date":"2020.01.25","clock":"8:00","open":"159.31","high":"159.81","low":"158.99","close":"159.11"},
{"date":"2020.01.25","clock":"9:00","open":"159.21","high":"159.82","low":"158.9","close":"159.23"},
{"date":"2020.01.25","clock":"10:00","open":"159.17","high":"160.99","low":"159.01","close":"160.83"},
{"date":"2020.01.25","clock":"11:00","open":"160.84","high":"160.88","low":"159.72","close":"160.01"},
{"date":"2020.01.25","clock":"12:00","open":"160.15","high":"160.36","low":"158.44","close":"159.09"},
{"date":"2020.01.25","clock":"13:00","open":"159.09","high":"159.42","low":"158.59","close":"158.83"},
{"date":"2020.01.25","clock":"14:00","open":"158.83","high":"159.29","low":"158.37","close":"158.37"},
{"date":"2020.01.25","clock":"15:00","open":"158.38","high":"160.44","low":"158.37","close":"159.67"},
{"date":"2020.01.25","clock":"16:00","open":"159.67","high":"160.47","low":"159.61","close":"159.64"},
{"date":"2020.01.25","clock":"17:00","open":"159.64","high":"160.25","low":"159.34","close":"160.13"},
{"date":"2020.01.25","clock":"18:00","open":"160.13","high":"161.08","low":"159.68","close":"160.75"},
{"date":"2020.01.25","clock":"19:00","open":"160.77","high":"161.03","low":"159.89","close":"159.96"},
{"date":"2020.01.25","clock":"20:00","open":"159.96","high":"160.56","low":"159.52","close":"160.26"},
{"date":"2020.01.25","clock":"21:00","open":"160.26","high":"161.0","low":"160.18","close":"160.69"},
{"date":"2020.01.25","clock":"22:00","open":"160.73","high":"160.96","low":"160.43","close":"160.73"},
{"date":"2020.01.25","clock":"23:00","open":"160.76","high":"161.95","low":"160.7","close":"161.15"},
{"date":"2020.01.26","clock":"0:00","open":"161.2","high":"162.42","low":"160.69","close":"160.71"},
{"date":"2020.01.26","clock":"1:00","open":"160.69","high":"161.5","low":"160.0","close":"160.02"},
{"date":"2020.01.26","clock":"2:00","open":"160.02","high":"160.13","low":"159.05","close":"159.69"},
{"date":"2020.01.26","clock":"3:00","open":"159.66","high":"160.6","low":"159.35","close":"159.73"},
{"date":"2020.01.26","clock":"4:00","open":"159.75","high":"159.76","low":"159.13","close":"159.14"},
{"date":"2020.01.26","clock":"5:00","open":"159.14","high":"161.33","low":"159.04","close":"160.73"},
{"date":"2020.01.26","clock":"6:00","open":"160.71","high":"160.74","low":"159.95","close":"160.33"},
{"date":"2020.01.26","clock":"7:00","open":"160.34","high":"161.32","low":"160.32","close":"160.6"},
{"date":"2020.01.26","clock":"8:00","open":"160.6","high":"161.07","low":"160.16","close":"160.36"},
{"date":"2020.01.26","clock":"9:00","open":"160.36","high":"160.92","low":"160.2","close":"160.82"},
{"date":"2020.01.26","clock":"10:00","open":"160.83","high":"163.21","low":"160.41","close":"161.96"},
{"date":"2020.01.26","clock":"11:00","open":"161.97","high":"162.46","low":"161.4","close":"161.87"},
{"date":"2020.01.26","clock":"12:00","open":"161.86","high":"162.77","low":"161.51","close":"162.52"},
{"date":"2020.01.26","clock":"13:00","open":"162.64","high":"162.97","low":"162.15","close":"162.8"},
{"date":"2020.01.26","clock":"14:00","open":"162.79","high":"163.76","low":"162.6","close":"163.26"},
{"date":"2020.01.26","clock":"15:00","open":"163.26","high":"163.51","low":"162.52","close":"163.02"},
{"date":"2020.01.26","clock":"16:00","open":"162.97","high":"163.41","low":"162.55","close":"163.16"},
{"date":"2020.01.26","clock":"17:00","open":"163.15","high":"163.63","low":"162.5","close":"162.93"},
{"date":"2020.01.26","clock":"18:00","open":"162.93","high":"164.61","low":"162.79","close":"164.59"},
{"date":"2020.01.26","clock":"19:00","open":"164.61","high":"166.24","low":"164.33","close":"166.08"},
{"date":"2020.01.26","clock":"20:00","open":"166.08","high":"166.56","low":"165.66","close":"166.03"},
{"date":"2020.01.26","clock":"21:00","open":"166.03","high":"166.11","low":"165.5","close":"165.84"},
{"date":"2020.01.26","clock":"22:00","open":"165.81","high":"167.23","low":"165.75","close":"166.49"},
{"date":"2020.01.26","clock":"23:00","open":"166.48","high":"167.39","low":"166.29","close":"167.0"},
{"date":"2020.01.27","clock":"0:00","open":"166.97","high":"167.53","low":"166.26","close":"166.65"},
{"date":"2020.01.27","clock":"1:00","open":"166.66","high":"167.64","low":"166.61","close":"167.51"},
{"date":"2020.01.27","clock":"2:00","open":"167.51","high":"169.37","low":"167.51","close":"167.96"},
{"date":"2020.01.27","clock":"3:00","open":"167.96","high":"169.09","low":"167.79","close":"167.9"},
{"date":"2020.01.27","clock":"4:00","open":"167.84","high":"167.9","low":"167.1","close":"167.2"},
{"date":"2020.01.27","clock":"5:00","open":"167.13","high":"167.54","low":"167.1","close":"167.32"},
{"date":"2020.01.27","clock":"6:00","open":"167.33","high":"168.16","low":"166.03","close":"166.62"},
{"date":"2020.01.27","clock":"7:00","open":"166.45","high":"166.99","low":"166.03","close":"166.68"},
{"date":"2020.01.27","clock":"8:00","open":"166.69","high":"167.25","low":"166.43","close":"166.87"},
{"date":"2020.01.27","clock":"9:00","open":"166.87","high":"167.13","low":"166.58","close":"167.07"},
{"date":"2020.01.27","clock":"10:00","open":"166.95","high":"166.95","low":"165.0","close":"165.18"},
{"date":"2020.01.27","clock":"11:00","open":"165.06","high":"166.3","low":"164.93","close":"166.01"},
{"date":"2020.01.27","clock":"12:00","open":"166.02","high":"166.74","low":"165.32","close":"165.45"},
{"date":"2020.01.27","clock":"13:00","open":"165.45","high":"168.32","low":"165.39","close":"168.01"},
{"date":"2020.01.27","clock":"14:00","open":"168.02","high":"169.61","low":"167.71","close":"169.09"},
{"date":"2020.01.27","clock":"15:00","open":"169.09","high":"170.4","low":"168.53","close":"168.73"},
{"date":"2020.01.27","clock":"16:00","open":"168.75","high":"169.76","low":"168.44","close":"169.61"},
{"date":"2020.01.27","clock":"17:00","open":"169.67","high":"170.37","low":"169.23","close":"169.55"},
{"date":"2020.01.27","clock":"18:00","open":"169.57","high":"170.7","low":"168.71","close":"169.91"},
{"date":"2020.01.27","clock":"19:00","open":"170.07","high":"170.88","low":"169.13","close":"169.34"},
{"date":"2020.01.27","clock":"20:00","open":"169.33","high":"170.97","low":"168.76","close":"170.97"},
{"date":"2020.01.27","clock":"21:00","open":"170.96","high":"171.35","low":"169.93","close":"170.76"},
{"date":"2020.01.27","clock":"22:00","open":"170.72","high":"171.75","low":"170.59","close":"171.75"},
{"date":"2020.01.27","clock":"23:00","open":"171.6","high":"171.76","low":"170.28","close":"171.13"},
{"date":"2020.01.28","clock":"0:00","open":"171.13","high":"171.15","low":"169.21","close":"169.87"},
{"date":"2020.01.28","clock":"1:00","open":"169.87","high":"170.46","low":"169.48","close":"169.76"},
{"date":"2020.01.28","clock":"2:00","open":"169.77","high":"172.22","low":"169.76","close":"171.11"},
{"date":"2020.01.28","clock":"3:00","open":"171.03","high":"173.46","low":"171.03","close":"172.96"},
{"date":"2020.01.28","clock":"4:00","open":"172.97","high":"172.99","low":"172.24","close":"172.8"},
{"date":"2020.01.28","clock":"5:00","open":"172.77","high":"172.8","low":"171.86","close":"172.71"},
{"date":"2020.01.28","clock":"6:00","open":"172.71","high":"173.39","low":"171.89","close":"172.03"},
{"date":"2020.01.28","clock":"7:00","open":"172.03","high":"172.29","low":"170.93","close":"171.8"},
{"date":"2020.01.28","clock":"8:00","open":"171.8","high":"171.97","low":"170.58","close":"171.31"},
{"date":"2020.01.28","clock":"9:00","open":"171.3","high":"172.52","low":"171.01","close":"171.83"},
{"date":"2020.01.28","clock":"10:00","open":"171.79","high":"171.8","low":"170.71","close":"171.03"},
{"date":"2020.01.28","clock":"11:00","open":"170.92","high":"171.14","low":"170.33","close":"170.49"},
{"date":"2020.01.28","clock":"12:00","open":"170.45","high":"171.85","low":"170.05","close":"171.53"},
{"date":"2020.01.28","clock":"13:00","open":"171.49","high":"172.8","low":"171.3","close":"171.61"},
{"date":"2020.01.28","clock":"14:00","open":"171.63","high":"171.8","low":"170.26","close":"171.07"},
{"date":"2020.01.28","clock":"15:00","open":"170.95","high":"172.19","low":"170.91","close":"171.68"},
{"date":"2020.01.28","clock":"16:00","open":"171.65","high":"174.34","low":"171.62","close":"171.74"},
{"date":"2020.01.28","clock":"17:00","open":"171.71","high":"172.62","low":"170.55","close":"172.01"},
{"date":"2020.01.28","clock":"18:00","open":"172.06","high":"172.49","low":"170.79","close":"170.84"},
{"date":"2020.01.28","clock":"19:00","open":"170.84","high":"171.16","low":"169.84","close":"170.77"},
{"date":"2020.01.28","clock":"20:00","open":"170.77","high":"171.3","low":"170.48","close":"170.61"},
{"date":"2020.01.28","clock":"21:00","open":"170.48","high":"171.49","low":"170.32","close":"171.07"},
{"date":"2020.01.28","clock":"22:00","open":"171.0","high":"172.87","low":"171.0","close":"172.43"},
{"date":"2020.01.28","clock":"23:00","open":"172.43","high":"174.04","low":"172.0","close":"172.0"},
{"date":"2020.01.29","clock":"0:00","open":"172.01","high":"174.53","low":"172.0","close":"174.18"},
{"date":"2020.01.29","clock":"1:00","open":"174.1","high":"176.7","low":"173.42","close":"176.4"},
{"date":"2020.01.29","clock":"2:00","open":"176.29","high":"177.08","low":"175.36","close":"175.73"},
{"date":"2020.01.29","clock":"3:00","open":"175.64","high":"177.8","low":"175.64","close":"176.94"},
{"date":"2020.01.29","clock":"4:00","open":"176.94","high":"177.37","low":"176.0","close":"176.08"},
{"date":"2020.01.29","clock":"5:00","open":"176.22","high":"177.0","low":"175.93","close":"176.62"},
{"date":"2020.01.29","clock":"6:00","open":"176.63","high":"177.24","low":"176.02","close":"176.33"},
{"date":"2020.01.29","clock":"7:00","open":"176.34","high":"177.04","low":"176.24","close":"177.0"},
{"date":"2020.01.29","clock":"8:00","open":"177.0","high":"178.57","low":"176.84","close":"177.57"},
{"date":"2020.01.29","clock":"9:00","open":"177.49","high":"178.3","low":"177.01","close":"177.97"},
{"date":"2020.01.29","clock":"10:00","open":"177.97","high":"178.25","low":"177.56","close":"178.21"},
{"date":"2020.01.29","clock":"11:00","open":"178.12","high":"178.19","low":"176.01","close":"176.15"},
{"date":"2020.01.29","clock":"12:00","open":"176.1","high":"177.88","low":"174.56","close":"177.54"},
{"date":"2020.01.29","clock":"13:00","open":"177.54","high":"177.65","low":"174.8","close":"175.84"},
{"date":"2020.01.29","clock":"14:00","open":"175.81","high":"175.98","low":"174.6","close":"175.27"},
{"date":"2020.01.29","clock":"15:00","open":"175.25","high":"176.28","low":"175.0","close":"175.54"},
{"date":"2020.01.29","clock":"16:00","open":"175.57","high":"176.33","low":"175.0","close":"176.31"},
{"date":"2020.01.29","clock":"17:00","open":"176.31","high":"176.31","low":"174.75","close":"174.81"},
{"date":"2020.01.29","clock":"18:00","open":"174.81","high":"176.9","low":"174.5","close":"176.4"},
{"date":"2020.01.29","clock":"19:00","open":"176.37","high":"176.65","low":"175.74","close":"175.83"},
{"date":"2020.01.29","clock":"20:00","open":"175.85","high":"176.4","low":"175.78","close":"176.05"},
{"date":"2020.01.29","clock":"21:00","open":"176.05","high":"176.65","low":"175.33","close":"176.33"},
{"date":"2020.01.29","clock":"22:00","open":"176.33","high":"176.51","low":"175.4","close":"176.27"},
{"date":"2020.01.29","clock":"23:00","open":"176.28","high":"176.89","low":"175.23","close":"175.69"},
{"date":"2020.01.30","clock":"0:00","open":"175.69","high":"175.88","low":"175.0","close":"175.53"},
{"date":"2020.01.30","clock":"1:00","open":"175.53","high":"175.75","low":"172.96","close":"173.36"},
{"date":"2020.01.30","clock":"2:00","open":"173.29","high":"173.58","low":"170.5","close":"172.57"},
{"date":"2020.01.30","clock":"3:00","open":"172.57","high":"173.49","low":"171.41","close":"173.4"},
{"date":"2020.01.30","clock":"4:00","open":"173.4","high":"173.4","low":"171.62","close":"171.99"},
{"date":"2020.01.30","clock":"5:00","open":"172.0","high":"172.9","low":"171.87","close":"172.88"},
{"date":"2020.01.30","clock":"6:00","open":"172.89","high":"174.19","low":"172.88","close":"173.94"},
{"date":"2020.01.30","clock":"7:00","open":"173.94","high":"174.09","low":"173.29","close":"173.5"},
{"date":"2020.01.30","clock":"8:00","open":"173.5","high":"173.94","low":"173.0","close":"173.62"},
{"date":"2020.01.30","clock":"9:00","open":"173.6","high":"175.97","low":"173.49","close":"175.44"},
{"date":"2020.01.30","clock":"10:00","open":"175.44","high":"176.26","low":"174.91","close":"175.38"},
{"date":"2020.01.30","clock":"11:00","open":"175.35","high":"176.07","low":"174.51","close":"175.24"},
{"date":"2020.01.30","clock":"12:00","open":"175.25","high":"175.5","low":"174.26","close":"174.3"},
{"date":"2020.01.30","clock":"13:00","open":"174.31","high":"175.0","low":"173.84","close":"174.88"},
{"date":"2020.01.30","clock":"14:00","open":"174.86","high":"176.39","low":"174.75","close":"176.01"},
{"date":"2020.01.30","clock":"15:00","open":"176.0","high":"176.99","low":"175.55","close":"176.7"},
{"date":"2020.01.30","clock":"16:00","open":"176.72","high":"176.99","low":"174.9","close":"175.41"},
{"date":"2020.01.30","clock":"17:00","open":"175.44","high":"177.29","low":"175.28","close":"177.29"},
{"date":"2020.01.30","clock":"18:00","open":"177.28","high":"179.94","low":"174.39","close":"177.17"},
{"date":"2020.01.30","clock":"19:00","open":"177.16","high":"180.0","low":"177.16","close":"179.3"},
{"date":"2020.01.30","clock":"20:00","open":"179.3","high":"180.98","low":"179.21","close":"180.9"},
{"date":"2020.01.30","clock":"21:00","open":"180.9","high":"181.85","low":"180.18","close":"181.24"},
{"date":"2020.01.30","clock":"22:00","open":"181.26","high":"184.99","low":"181.25","close":"184.4"},
{"date":"2020.01.30","clock":"23:00","open":"184.44","high":"184.93","low":"183.25","close":"184.9"},
{"date":"2020.01.31","clock":"0:00","open":"184.85","high":"186.48","low":"183.9","close":"186.48"},
{"date":"2020.01.31","clock":"1:00","open":"186.45","high":"186.59","low":"182.71","close":"184.35"},
{"date":"2020.01.31","clock":"2:00","open":"184.35","high":"185.43","low":"182.78","close":"183.73"},
{"date":"2020.01.31","clock":"3:00","open":"183.73","high":"184.58","low":"183.03","close":"183.76"},
{"date":"2020.01.31","clock":"4:00","open":"183.73","high":"183.75","low":"182.01","close":"182.87"},
{"date":"2020.01.31","clock":"5:00","open":"182.87","high":"183.84","low":"182.75","close":"183.0"},
{"date":"2020.01.31","clock":"6:00","open":"182.83","high":"183.26","low":"181.45","close":"181.92"},
{"date":"2020.01.31","clock":"7:00","open":"181.92","high":"182.27","low":"180.42","close":"180.88"},
{"date":"2020.01.31","clock":"8:00","open":"180.88","high":"183.11","low":"180.57","close":"182.7"},
{"date":"2020.01.31","clock":"9:00","open":"182.7","high":"182.74","low":"181.28","close":"181.94"},
{"date":"2020.01.31","clock":"10:00","open":"181.94","high":"182.58","low":"180.77","close":"182.43"},
{"date":"2020.01.31","clock":"11:00","open":"182.4","high":"183.09","low":"181.71","close":"181.71"},
{"date":"2020.01.31","clock":"12:00","open":"181.71","high":"182.21","low":"179.72","close":"181.0"},
{"date":"2020.01.31","clock":"13:00","open":"181.03","high":"181.03","low":"179.98","close":"180.51"},
{"date":"2020.01.31","clock":"14:00","open":"180.5","high":"180.5","low":"176.3","close":"177.53"},
{"date":"2020.01.31","clock":"15:00","open":"177.52","high":"178.37","low":"175.0","close":"177.78"},
{"date":"2020.01.31","clock":"16:00","open":"177.78","high":"178.48","low":"176.02","close":"177.59"},
{"date":"2020.01.31","clock":"17:00","open":"177.59","high":"179.63","low":"177.34","close":"179.61"},
{"date":"2020.01.31","clock":"18:00","open":"179.62","high":"180.23","low":"177.25","close":"178.08"},
{"date":"2020.01.31","clock":"19:00","open":"178.1","high":"178.56","low":"177.55","close":"178.13"},
{"date":"2020.01.31","clock":"20:00","open":"178.09","high":"179.04","low":"178.0","close":"179.04"},
{"date":"2020.01.31","clock":"21:00","open":"179.06","high":"179.56","low":"178.85","close":"179.31"},
{"date":"2020.01.31","clock":"22:00","open":"179.09","high":"180.53","low":"179.07","close":"180.2"},
{"date":"2020.01.31","clock":"23:00","open":"180.19","high":"180.91","low":"179.85","close":"180.68"},
{"date":"2020.02.01","clock":"0:00","open":"180.7","high":"182.06","low":"180.55","close":"181.58"},
{"date":"2020.02.01","clock":"1:00","open":"181.54","high":"181.59","low":"178.91","close":"179.65"},
{"date":"2020.02.01","clock":"2:00","open":"179.65","high":"181.11","low":"178.81","close":"180.87"},
{"date":"2020.02.01","clock":"3:00","open":"180.87","high":"183.53","low":"180.87","close":"183.43"},
{"date":"2020.02.01","clock":"4:00","open":"183.53","high":"183.98","low":"182.4","close":"183.65"},
{"date":"2020.02.01","clock":"5:00","open":"183.66","high":"183.68","low":"182.5","close":"183.24"},
{"date":"2020.02.01","clock":"6:00","open":"183.24","high":"183.39","low":"181.73","close":"181.79"},
{"date":"2020.02.01","clock":"7:00","open":"181.79","high":"182.11","low":"181.5","close":"181.5"},
{"date":"2020.02.01","clock":"8:00","open":"181.67","high":"182.23","low":"181.51","close":"181.85"},
{"date":"2020.02.01","clock":"9:00","open":"182.02","high":"183.7","low":"182.01","close":"182.95"},
{"date":"2020.02.01","clock":"10:00","open":"182.95","high":"183.1","low":"180.14","close":"180.86"},
{"date":"2020.02.01","clock":"11:00","open":"181.07","high":"181.51","low":"180.64","close":"181.2"},
{"date":"2020.02.01","clock":"12:00","open":"181.21","high":"181.9","low":"180.8","close":"181.25"},
{"date":"2020.02.01","clock":"13:00","open":"181.26","high":"181.26","low":"179.7","close":"180.7"},
{"date":"2020.02.01","clock":"14:00","open":"180.63","high":"180.83","low":"179.63","close":"179.75"},
{"date":"2020.02.01","clock":"15:00","open":"179.76","high":"182.2","low":"179.66","close":"181.81"},
{"date":"2020.02.01","clock":"16:00","open":"181.82","high":"181.88","low":"180.5","close":"181.46"},
{"date":"2020.02.01","clock":"17:00","open":"181.47","high":"182.31","low":"180.98","close":"181.18"},
{"date":"2020.02.01","clock":"18:00","open":"181.18","high":"183.33","low":"181.08","close":"183.05"},
{"date":"2020.02.01","clock":"19:00","open":"183.05","high":"183.66","low":"182.48","close":"182.73"},
{"date":"2020.02.01","clock":"20:00","open":"182.73","high":"183.66","low":"182.56","close":"183.25"},
{"date":"2020.02.01","clock":"21:00","open":"183.25","high":"183.32","low":"182.18","close":"182.31"},
{"date":"2020.02.01","clock":"22:00","open":"182.45","high":"183.31","low":"182.18","close":"183.12"},
{"date":"2020.02.01","clock":"23:00","open":"183.12","high":"183.28","low":"182.19","close":"182.3"},
{"date":"2020.02.02","clock":"0:00","open":"182.29","high":"183.26","low":"182.29","close":"182.8"},
{"date":"2020.02.02","clock":"1:00","open":"182.8","high":"183.91","low":"182.68","close":"183.4"},
{"date":"2020.02.02","clock":"2:00","open":"183.32","high":"183.4","low":"180.92","close":"181.24"},
{"date":"2020.02.02","clock":"3:00","open":"181.28","high":"181.91","low":"180.91","close":"181.6"},
{"date":"2020.02.02","clock":"4:00","open":"181.63","high":"181.63","low":"179.31","close":"180.17"},
{"date":"2020.02.02","clock":"5:00","open":"180.17","high":"180.78","low":"179.97","close":"180.2"},
{"date":"2020.02.02","clock":"6:00","open":"180.2","high":"181.79","low":"178.83","close":"181.63"},
{"date":"2020.02.02","clock":"7:00","open":"181.63","high":"181.94","low":"181.2","close":"181.61"},
{"date":"2020.02.02","clock":"8:00","open":"181.59","high":"186.65","low":"181.28","close":"185.79"},
{"date":"2020.02.02","clock":"9:00","open":"185.76","high":"187.73","low":"185.76","close":"186.88"},
{"date":"2020.02.02","clock":"10:00","open":"186.88","high":"187.33","low":"186.17","close":"186.99"},
{"date":"2020.02.02","clock":"11:00","open":"187.04","high":"188.62","low":"186.61","close":"188.54"},
{"date":"2020.02.02","clock":"12:00","open":"188.55","high":"191.71","low":"188.52","close":"190.71"},
{"date":"2020.02.02","clock":"13:00","open":"190.71","high":"191.91","low":"190.02","close":"191.5"},
{"date":"2020.02.02","clock":"14:00","open":"191.54","high":"193.26","low":"190.22","close":"190.98"},
{"date":"2020.02.02","clock":"15:00","open":"190.97","high":"191.44","low":"190.11","close":"190.64"},
{"date":"2020.02.02","clock":"16:00","open":"190.66","high":"191.86","low":"189.45","close":"191.43"},
{"date":"2020.02.02","clock":"17:00","open":"191.43","high":"193.26","low":"190.82","close":"192.56"},
{"date":"2020.02.02","clock":"18:00","open":"192.55","high":"193.08","low":"191.18","close":"191.26"},
{"date":"2020.02.02","clock":"19:00","open":"191.27","high":"191.82","low":"190.39","close":"191.16"},
{"date":"2020.02.02","clock":"20:00","open":"191.14","high":"192.07","low":"191.0","close":"191.61"},
{"date":"2020.02.02","clock":"21:00","open":"191.61","high":"192.49","low":"191.32","close":"191.4"},
{"date":"2020.02.02","clock":"22:00","open":"191.4","high":"192.34","low":"191.08","close":"192.23"},
{"date":"2020.02.02","clock":"23:00","open":"192.23","high":"192.5","low":"191.5","close":"191.5"},
{"date":"2020.02.03","clock":"0:00","open":"191.5","high":"191.5","low":"188.74","close":"189.22"},
{"date":"2020.02.03","clock":"1:00","open":"189.09","high":"189.61","low":"187.96","close":"188.17"},
{"date":"2020.02.03","clock":"2:00","open":"188.19","high":"191.67","low":"187.11","close":"191.5"},
{"date":"2020.02.03","clock":"3:00","open":"191.5","high":"194.99","low":"191.0","close":"192.19"},
{"date":"2020.02.03","clock":"4:00","open":"192.19","high":"192.25","low":"189.16","close":"190.09"},
{"date":"2020.02.03","clock":"5:00","open":"190.07","high":"191.24","low":"189.41","close":"191.23"},
{"date":"2020.02.03","clock":"6:00","open":"191.24","high":"191.56","low":"190.29","close":"190.51"},
{"date":"2020.02.03","clock":"7:00","open":"190.56","high":"191.76","low":"190.24","close":"191.07"},
{"date":"2020.02.03","clock":"8:00","open":"190.95","high":"191.44","low":"190.66","close":"190.96"},
{"date":"2020.02.03","clock":"9:00","open":"190.72","high":"190.77","low":"189.2","close":"189.74"},
{"date":"2020.02.03","clock":"10:00","open":"189.74","high":"190.39","low":"189.25","close":"189.5"},
{"date":"2020.02.03","clock":"11:00","open":"189.54","high":"189.59","low":"188.14","close":"188.24"},
{"date":"2020.02.03","clock":"12:00","open":"188.28","high":"188.37","low":"187.41","close":"187.61"},
{"date":"2020.02.03","clock":"13:00","open":"187.57","high":"190.05","low":"187.3","close":"189.43"},
{"date":"2020.02.03","clock":"14:00","open":"189.43","high":"190.36","low":"189.0","close":"189.53"},
{"date":"2020.02.03","clock":"15:00","open":"189.54","high":"189.82","low":"187.46","close":"188.3"},
{"date":"2020.02.03","clock":"16:00","open":"188.3","high":"189.55","low":"187.53","close":"189.09"},
{"date":"2020.02.03","clock":"17:00","open":"189.1","high":"189.11","low":"187.05","close":"187.09"},
{"date":"2020.02.03","clock":"18:00","open":"187.12","high":"189.11","low":"186.43","close":"187.47"},
{"date":"2020.02.03","clock":"19:00","open":"187.46","high":"188.6","low":"186.76","close":"188.6"},
{"date":"2020.02.03","clock":"20:00","open":"188.6","high":"189.44","low":"187.42","close":"189.39"},
{"date":"2020.02.03","clock":"21:00","open":"189.41","high":"189.9","low":"188.82","close":"189.9"},
{"date":"2020.02.03","clock":"22:00","open":"189.83","high":"191.5","low":"189.83","close":"190.29"},
{"date":"2020.02.03","clock":"23:00","open":"190.29","high":"190.62","low":"188.87","close":"189.34"},
{"date":"2020.02.04","clock":"0:00","open":"189.3","high":"190.33","low":"189.01","close":"189.11"},
{"date":"2020.02.04","clock":"1:00","open":"188.87","high":"190.22","low":"187.95","close":"189.45"},
{"date":"2020.02.04","clock":"2:00","open":"189.43","high":"191.34","low":"189.43","close":"190.57"},
{"date":"2020.02.04","clock":"3:00","open":"190.58","high":"191.24","low":"189.0","close":"189.0"},
{"date":"2020.02.04","clock":"4:00","open":"189.0","high":"190.27","low":"188.99","close":"189.83"},
{"date":"2020.02.04","clock":"5:00","open":"189.83","high":"189.83","low":"187.67","close":"187.73"},
{"date":"2020.02.04","clock":"6:00","open":"187.81","high":"188.63","low":"186.41","close":"186.59"},
{"date":"2020.02.04","clock":"7:00","open":"186.6","high":"187.8","low":"185.8","close":"187.79"},
{"date":"2020.02.04","clock":"8:00","open":"187.8","high":"188.07","low":"187.18","close":"187.68"},
{"date":"2020.02.04","clock":"9:00","open":"187.64","high":"188.72","low":"187.52","close":"187.89"},
{"date":"2020.02.04","clock":"10:00","open":"187.91","high":"188.12","low":"186.49","close":"186.49"},
{"date":"2020.02.04","clock":"11:00","open":"186.51","high":"187.45","low":"184.79","close":"185.15"},
{"date":"2020.02.04","clock":"12:00","open":"185.09","high":"186.06","low":"184.33","close":"185.08"},
{"date":"2020.02.04","clock":"13:00","open":"185.09","high":"187.6","low":"184.46","close":"186.53"},
{"date":"2020.02.04","clock":"14:00","open":"186.44","high":"186.8","low":"184.46","close":"185.12"},
{"date":"2020.02.04","clock":"15:00","open":"185.09","high":"185.51","low":"184.43","close":"185.49"},
{"date":"2020.02.04","clock":"16:00","open":"185.49","high":"186.3","low":"184.64","close":"186.3"},
{"date":"2020.02.04","clock":"17:00","open":"186.28","high":"188.31","low":"186.01","close":"187.89"},
{"date":"2020.02.04","clock":"18:00","open":"187.97","high":"189.24","low":"187.4","close":"188.73"},
{"date":"2020.02.04","clock":"19:00","open":"188.74","high":"188.75","low":"187.98","close":"188.67"},
{"date":"2020.02.04","clock":"20:00","open":"188.67","high":"188.99","low":"187.5","close":"188.12"},
{"date":"2020.02.04","clock":"21:00","open":"188.12","high":"188.13","low":"187.07","close":"187.15"},
{"date":"2020.02.04","clock":"22:00","open":"187.12","high":"187.63","low":"186.18","close":"187.62"},
{"date":"2020.02.04","clock":"23:00","open":"187.62","high":"188.01","low":"187.16","close":"187.31"},
{"date":"2020.02.05","clock":"0:00","open":"187.31","high":"188.49","low":"187.25","close":"188.49"},
{"date":"2020.02.05","clock":"1:00","open":"188.55","high":"188.83","low":"187.54","close":"188.34"},
{"date":"2020.02.05","clock":"2:00","open":"188.34","high":"189.59","low":"188.31","close":"189.08"},
{"date":"2020.02.05","clock":"3:00","open":"189.08","high":"189.65","low":"187.71","close":"187.86"},
{"date":"2020.02.05","clock":"4:00","open":"187.86","high":"188.77","low":"187.71","close":"188.72"},
{"date":"2020.02.05","clock":"5:00","open":"188.75","high":"189.17","low":"187.84","close":"189.17"},
{"date":"2020.02.05","clock":"6:00","open":"188.93","high":"189.59","low":"188.43","close":"189.51"},
{"date":"2020.02.05","clock":"7:00","open":"189.51","high":"190.7","low":"189.3","close":"190.66"},
{"date":"2020.02.05","clock":"8:00","open":"190.63","high":"191.3","low":"190.27","close":"190.62"},
{"date":"2020.02.05","clock":"9:00","open":"190.62","high":"191.34","low":"189.94","close":"190.26"},
{"date":"2020.02.05","clock":"10:00","open":"190.25","high":"190.95","low":"189.91","close":"190.88"},
{"date":"2020.02.05","clock":"11:00","open":"190.88","high":"191.36","low":"190.56","close":"190.9"},
{"date":"2020.02.05","clock":"12:00","open":"190.9","high":"195.74","low":"190.63","close":"194.81"},
{"date":"2020.02.05","clock":"13:00","open":"194.81","high":"197.53","low":"193.96","close":"197.21"},
{"date":"2020.02.05","clock":"14:00","open":"197.26","high":"198.12","low":"195.51","close":"196.01"},
{"date":"2020.02.05","clock":"15:00","open":"196.01","high":"197.94","low":"196.01","close":"197.23"},
{"date":"2020.02.05","clock":"16:00","open":"197.11","high":"198.1","low":"196.2","close":"197.3"},
{"date":"2020.02.05","clock":"17:00","open":"197.47","high":"198.99","low":"196.9","close":"198.7"},
{"date":"2020.02.05","clock":"18:00","open":"198.73","high":"200.42","low":"198.24","close":"199.77"},
{"date":"2020.02.05","clock":"19:00","open":"199.78","high":"201.54","low":"199.6","close":"201.31"},
{"date":"2020.02.05","clock":"20:00","open":"201.2","high":"205.2","low":"201.2","close":"203.73"},
{"date":"2020.02.05","clock":"21:00","open":"203.84","high":"204.59","low":"201.67","close":"202.4"},
{"date":"2020.02.05","clock":"22:00","open":"202.13","high":"203.87","low":"202.12","close":"203.6"},
{"date":"2020.02.05","clock":"23:00","open":"203.61","high":"207.75","low":"203.37","close":"206.45"},
{"date":"2020.02.06","clock":"0:00","open":"206.58","high":"206.81","low":"204.24","close":"204.61"},
{"date":"2020.02.06","clock":"1:00","open":"204.58","high":"206.8","low":"203.71","close":"203.76"},
{"date":"2020.02.06","clock":"2:00","open":"203.76","high":"205.04","low":"201.15","close":"203.22"},
{"date":"2020.02.06","clock":"3:00","open":"203.3","high":"204.8","low":"202.47","close":"203.94"},
{"date":"2020.02.06","clock":"4:00","open":"204.15","high":"204.6","low":"202.29","close":"203.08"},
{"date":"2020.02.06","clock":"5:00","open":"203.04","high":"206.38","low":"202.72","close":"206.34"},
{"date":"2020.02.06","clock":"6:00","open":"206.38","high":"206.38","low":"204.57","close":"205.73"},
{"date":"2020.02.06","clock":"7:00","open":"205.73","high":"207.29","low":"205.1","close":"206.56"},
{"date":"2020.02.06","clock":"8:00","open":"206.56","high":"207.94","low":"205.34","close":"207.29"},
{"date":"2020.02.06","clock":"9:00","open":"207.1","high":"211.49","low":"206.41","close":"209.01"},
{"date":"2020.02.06","clock":"10:00","open":"209.02","high":"209.96","low":"208.2","close":"209.07"},
{"date":"2020.02.06","clock":"11:00","open":"209.08","high":"209.3","low":"207.2","close":"209.3"},
{"date":"2020.02.06","clock":"12:00","open":"209.26","high":"210.32","low":"208.99","close":"210.05"},
{"date":"2020.02.06","clock":"13:00","open":"210.05","high":"210.51","low":"208.49","close":"210.05"},
{"date":"2020.02.06","clock":"14:00","open":"210.06","high":"214.77","low":"210.06","close":"214.77"},
{"date":"2020.02.06","clock":"15:00","open":"214.66","high":"216.13","low":"206.02","close":"210.71"},
{"date":"2020.02.06","clock":"16:00","open":"210.69","high":"215.32","low":"208.42","close":"213.36"},
{"date":"2020.02.06","clock":"17:00","open":"213.65","high":"214.0","low":"210.38","close":"212.25"},
{"date":"2020.02.06","clock":"18:00","open":"212.25","high":"214.29","low":"210.95","close":"213.32"},
{"date":"2020.02.06","clock":"19:00","open":"213.31","high":"214.16","low":"211.73","close":"212.91"},
{"date":"2020.02.06","clock":"20:00","open":"212.91","high":"212.96","low":"211.0","close":"212.52"},
{"date":"2020.02.06","clock":"21:00","open":"212.52","high":"213.23","low":"211.16","close":"211.49"},
{"date":"2020.02.06","clock":"22:00","open":"211.49","high":"213.33","low":"211.16","close":"213.29"},
{"date":"2020.02.06","clock":"23:00","open":"213.29","high":"213.88","low":"212.78","close":"213.39"},
{"date":"2020.02.07","clock":"0:00","open":"213.4","high":"213.92","low":"211.12","close":"211.14"},
{"date":"2020.02.07","clock":"1:00","open":"211.14","high":"213.29","low":"210.7","close":"212.91"},
{"date":"2020.02.07","clock":"2:00","open":"212.88","high":"217.59","low":"212.88","close":"217.21"},
{"date":"2020.02.07","clock":"3:00","open":"217.22","high":"219.22","low":"216.76","close":"218.75"},
{"date":"2020.02.07","clock":"4:00","open":"218.76","high":"220.55","low":"218.76","close":"218.8"},
{"date":"2020.02.07","clock":"5:00","open":"218.82","high":"219.64","low":"216.7","close":"216.7"},
{"date":"2020.02.07","clock":"6:00","open":"216.7","high":"219.14","low":"215.71","close":"218.16"},
{"date":"2020.02.07","clock":"7:00","open":"218.13","high":"218.97","low":"216.95","close":"217.22"},
{"date":"2020.02.07","clock":"8:00","open":"217.21","high":"218.49","low":"217.17","close":"217.61"},
{"date":"2020.02.07","clock":"9:00","open":"217.62","high":"218.49","low":"216.78","close":"218.39"},
{"date":"2020.02.07","clock":"10:00","open":"218.39","high":"218.99","low":"217.0","close":"217.36"},
{"date":"2020.02.07","clock":"11:00","open":"217.4","high":"219.1","low":"216.98","close":"218.55"},
{"date":"2020.02.07","clock":"12:00","open":"218.49","high":"222.31","low":"218.45","close":"221.62"},
{"date":"2020.02.07","clock":"13:00","open":"221.65","high":"224.21","low":"219.68","close":"219.99"},
{"date":"2020.02.07","clock":"14:00","open":"220.0","high":"221.26","low":"217.45","close":"218.14"},
{"date":"2020.02.07","clock":"15:00","open":"218.24","high":"221.05","low":"218.24","close":"220.4"},
{"date":"2020.02.07","clock":"16:00","open":"220.4","high":"223.71","low":"220.4","close":"222.1"},
{"date":"2020.02.07","clock":"17:00","open":"222.1","high":"222.88","low":"220.23","close":"221.14"},
{"date":"2020.02.07","clock":"18:00","open":"221.14","high":"222.56","low":"219.36","close":"221.59"},
{"date":"2020.02.07","clock":"19:00","open":"221.6","high":"222.14","low":"220.59","close":"220.75"},
{"date":"2020.02.07","clock":"20:00","open":"220.38","high":"222.19","low":"220.38","close":"221.82"},
{"date":"2020.02.07","clock":"21:00","open":"221.82","high":"221.88","low":"220.81","close":"221.31"},
{"date":"2020.02.07","clock":"22:00","open":"221.3","high":"221.51","low":"218.85","close":"218.85"},
{"date":"2020.02.07","clock":"23:00","open":"218.77","high":"220.27","low":"218.23","close":"219.38"},
{"date":"2020.02.08","clock":"0:00","open":"219.38","high":"221.99","low":"219.2","close":"221.85"},
{"date":"2020.02.08","clock":"1:00","open":"221.74","high":"223.83","low":"221.21","close":"222.82"},
{"date":"2020.02.08","clock":"2:00","open":"222.85","high":"224.22","low":"220.39","close":"220.78"},
{"date":"2020.02.08","clock":"3:00","open":"220.79","high":"221.14","low":"219.5","close":"221.03"},
{"date":"2020.02.08","clock":"4:00","open":"221.04","high":"221.43","low":"215.04","close":"216.32"},
{"date":"2020.02.08","clock":"5:00","open":"216.32","high":"217.61","low":"213.23","close":"217.23"},
{"date":"2020.02.08","clock":"6:00","open":"217.27","high":"220.38","low":"217.17","close":"219.64"},
{"date":"2020.02.08","clock":"7:00","open":"219.65","high":"221.44","low":"218.45","close":"220.19"},
{"date":"2020.02.08","clock":"8:00","open":"220.2","high":"221.3","low":"219.59","close":"219.94"},
{"date":"2020.02.08","clock":"9:00","open":"219.94","high":"220.63","low":"219.67","close":"220.0"},
{"date":"2020.02.08","clock":"10:00","open":"220.01","high":"226.52","low":"219.96","close":"224.98"},
{"date":"2020.02.08","clock":"11:00","open":"225.0","high":"226.25","low":"222.54","close":"224.47"},
{"date":"2020.02.08","clock":"12:00","open":"224.47","high":"227.49","low":"224.47","close":"225.3"},
{"date":"2020.02.08","clock":"13:00","open":"225.3","high":"226.63","low":"225.1","close":"226.37"},
{"date":"2020.02.08","clock":"14:00","open":"226.37","high":"227.24","low":"225.55","close":"225.91"},
{"date":"2020.02.08","clock":"15:00","open":"225.91","high":"227.95","low":"223.84","close":"225.89"},
{"date":"2020.02.08","clock":"16:00","open":"225.53","high":"227.08","low":"225.43","close":"226.9"},
{"date":"2020.02.08","clock":"17:00","open":"226.9","high":"227.36","low":"224.61","close":"225.2"},
{"date":"2020.02.08","clock":"18:00","open":"225.3","high":"225.69","low":"224.2","close":"225.44"},
{"date":"2020.02.08","clock":"19:00","open":"225.35","high":"225.44","low":"223.59","close":"224.22"},
{"date":"2020.02.08","clock":"20:00","open":"224.24","high":"224.74","low":"222.34","close":"223.49"},
{"date":"2020.02.08","clock":"21:00","open":"223.61","high":"225.3","low":"223.45","close":"224.95"},
{"date":"2020.02.08","clock":"22:00","open":"224.95","high":"224.96","low":"223.39","close":"223.47"},
{"date":"2020.02.08","clock":"23:00","open":"223.47","high":"223.99","low":"222.53","close":"223.06"},
{"date":"2020.02.09","clock":"0:00","open":"223.03","high":"224.28","low":"221.84","close":"224.28"},
{"date":"2020.02.09","clock":"1:00","open":"224.29","high":"225.2","low":"223.07","close":"223.3"},
{"date":"2020.02.09","clock":"2:00","open":"223.05","high":"226.93","low":"222.94","close":"226.78"},
{"date":"2020.02.09","clock":"3:00","open":"226.71","high":"226.78","low":"225.33","close":"226.34"},
{"date":"2020.02.09","clock":"4:00","open":"226.36","high":"227.24","low":"225.46","close":"226.57"},
{"date":"2020.02.09","clock":"5:00","open":"226.57","high":"229.01","low":"226.52","close":"228.72"},
{"date":"2020.02.09","clock":"6:00","open":"228.73","high":"229.1","low":"227.33","close":"227.77"},
{"date":"2020.02.09","clock":"7:00","open":"227.81","high":"228.45","low":"226.51","close":"228.45"},
{"date":"2020.02.09","clock":"8:00","open":"228.5","high":"229.07","low":"228.09","close":"228.49"},
{"date":"2020.02.09","clock":"9:00","open":"228.58","high":"230.79","low":"228.56","close":"229.87"},
{"date":"2020.02.09","clock":"10:00","open":"229.86","high":"230.21","low":"228.53","close":"228.81"},
{"date":"2020.02.09","clock":"11:00","open":"228.82","high":"229.38","low":"227.22","close":"227.87"},
{"date":"2020.02.09","clock":"12:00","open":"227.87","high":"228.99","low":"227.0","close":"228.99"},
{"date":"2020.02.09","clock":"13:00","open":"228.97","high":"229.63","low":"228.02","close":"228.09"},
{"date":"2020.02.09","clock":"14:00","open":"228.13","high":"229.22","low":"228.13","close":"228.64"},
{"date":"2020.02.09","clock":"15:00","open":"228.61","high":"228.89","low":"227.0","close":"227.36"},
{"date":"2020.02.09","clock":"16:00","open":"227.32","high":"227.89","low":"225.34","close":"226.18"},
{"date":"2020.02.09","clock":"17:00","open":"226.19","high":"226.89","low":"224.27","close":"226.79"},
{"date":"2020.02.09","clock":"18:00","open":"226.79","high":"227.99","low":"226.31","close":"227.64"},
{"date":"2020.02.09","clock":"19:00","open":"227.53","high":"228.23","low":"226.44","close":"226.45"},
{"date":"2020.02.09","clock":"20:00","open":"226.45","high":"226.68","low":"225.59","close":"226.06"},
{"date":"2020.02.09","clock":"21:00","open":"226.06","high":"226.99","low":"226.0","close":"226.76"},
{"date":"2020.02.09","clock":"22:00","open":"226.76","high":"226.77","low":"224.0","close":"224.56"},
{"date":"2020.02.09","clock":"23:00","open":"224.57","high":"225.68","low":"224.49","close":"225.25"},
{"date":"2020.02.10","clock":"0:00","open":"225.21","high":"227.76","low":"225.21","close":"227.76"},
{"date":"2020.02.10","clock":"1:00","open":"227.78","high":"228.92","low":"227.45","close":"228.64"},
{"date":"2020.02.10","clock":"2:00","open":"228.6","high":"229.39","low":"227.34","close":"228.79"},
{"date":"2020.02.10","clock":"3:00","open":"228.72","high":"228.79","low":"226.98","close":"227.03"},
{"date":"2020.02.10","clock":"4:00","open":"227.05","high":"227.05","low":"225.6","close":"226.54"},
{"date":"2020.02.10","clock":"5:00","open":"226.56","high":"226.56","low":"224.54","close":"225.4"},
{"date":"2020.02.10","clock":"6:00","open":"225.42","high":"225.72","low":"222.0","close":"224.31"},
{"date":"2020.02.10","clock":"7:00","open":"224.31","high":"225.28","low":"219.15","close":"220.25"},
{"date":"2020.02.10","clock":"8:00","open":"220.25","high":"224.81","low":"219.97","close":"222.99"},
{"date":"2020.02.10","clock":"9:00","open":"222.99","high":"224.3","low":"222.87","close":"223.66"},
{"date":"2020.02.10","clock":"10:00","open":"223.67","high":"223.81","low":"220.0","close":"221.07"},
{"date":"2020.02.10","clock":"11:00","open":"221.07","high":"221.07","low":"216.6","close":"218.77"},
{"date":"2020.02.10","clock":"12:00","open":"218.78","high":"220.1","low":"217.74","close":"219.94"},
{"date":"2020.02.10","clock":"13:00","open":"219.94","high":"220.06","low":"217.0","close":"218.31"},
{"date":"2020.02.10","clock":"14:00","open":"218.33","high":"219.76","low":"217.14","close":"219.63"},
{"date":"2020.02.10","clock":"15:00","open":"219.63","high":"220.15","low":"218.98","close":"219.37"},
{"date":"2020.02.10","clock":"16:00","open":"219.38","high":"223.39","low":"218.93","close":"223.07"},
{"date":"2020.02.10","clock":"17:00","open":"223.12","high":"225.04","low":"223.01","close":"223.46"},
{"date":"2020.02.10","clock":"18:00","open":"223.4","high":"224.26","low":"221.3","close":"221.75"},
{"date":"2020.02.10","clock":"19:00","open":"221.71","high":"223.11","low":"220.77","close":"222.78"},
{"date":"2020.02.10","clock":"20:00","open":"222.78","high":"223.39","low":"220.94","close":"221.56"},
{"date":"2020.02.10","clock":"21:00","open":"221.56","high":"222.48","low":"220.16","close":"220.74"},
{"date":"2020.02.10","clock":"22:00","open":"220.81","high":"222.78","low":"220.81","close":"222.63"},
{"date":"2020.02.10","clock":"23:00","open":"222.63","high":"222.77","low":"221.5","close":"222.43"},
{"date":"2020.02.11","clock":"0:00","open":"222.49","high":"223.54","low":"221.8","close":"223.28"},
{"date":"2020.02.11","clock":"1:00","open":"223.28","high":"224.83","low":"223.0","close":"223.0"},
{"date":"2020.02.11","clock":"2:00","open":"223.0","high":"223.5","low":"219.51","close":"220.44"},
{"date":"2020.02.11","clock":"3:00","open":"220.29","high":"220.88","low":"218.38","close":"220.15"},
{"date":"2020.02.11","clock":"4:00","open":"220.29","high":"220.8","low":"218.7","close":"218.96"},
{"date":"2020.02.11","clock":"5:00","open":"218.86","high":"220.14","low":"218.32","close":"218.61"},
{"date":"2020.02.11","clock":"6:00","open":"218.61","high":"219.38","low":"217.71","close":"218.28"},
{"date":"2020.02.11","clock":"7:00","open":"218.28","high":"220.34","low":"218.28","close":"219.05"},
{"date":"2020.02.11","clock":"8:00","open":"219.05","high":"220.61","low":"218.74","close":"219.73"},
{"date":"2020.02.11","clock":"9:00","open":"219.74","high":"220.01","low":"218.21","close":"218.48"},
{"date":"2020.02.11","clock":"10:00","open":"218.48","high":"220.46","low":"218.2","close":"220.46"},
{"date":"2020.02.11","clock":"11:00","open":"220.72","high":"222.14","low":"220.0","close":"221.23"},
{"date":"2020.02.11","clock":"12:00","open":"221.04","high":"221.98","low":"220.2","close":"221.02"},
{"date":"2020.02.11","clock":"13:00","open":"221.02","high":"222.91","low":"221.02","close":"222.67"},
{"date":"2020.02.11","clock":"14:00","open":"222.65","high":"224.4","low":"222.16","close":"223.5"},
{"date":"2020.02.11","clock":"15:00","open":"223.64","high":"224.73","low":"223.12","close":"223.61"},
{"date":"2020.02.11","clock":"16:00","open":"223.63","high":"224.4","low":"222.0","close":"222.47"},
{"date":"2020.02.11","clock":"17:00","open":"222.46","high":"230.68","low":"222.46","close":"229.64"},
{"date":"2020.02.11","clock":"18:00","open":"229.7","high":"233.32","low":"229.0","close":"232.5"},
{"date":"2020.02.11","clock":"19:00","open":"232.5","high":"236.79","low":"232.46","close":"236.75"},
{"date":"2020.02.11","clock":"20:00","open":"236.76","high":"239.63","low":"235.94","close":"237.81"},
{"date":"2020.02.11","clock":"21:00","open":"237.59","high":"239.2","low":"236.84","close":"239.1"},
{"date":"2020.02.11","clock":"22:00","open":"239.1","high":"239.47","low":"237.7","close":"238.77"},
{"date":"2020.02.11","clock":"23:00","open":"238.8","high":"239.03","low":"236.66","close":"237.35"},
{"date":"2020.02.12","clock":"0:00","open":"237.35","high":"238.7","low":"237.12","close":"237.97"},
{"date":"2020.02.12","clock":"1:00","open":"237.95","high":"238.06","low":"236.55","close":"237.69"},
{"date":"2020.02.12","clock":"2:00","open":"237.66","high":"248.7","low":"237.66","close":"248.6"},
{"date":"2020.02.12","clock":"3:00","open":"248.6","high":"248.6","low":"244.83","close":"245.8"},
{"date":"2020.02.12","clock":"4:00","open":"245.83","high":"246.21","low":"243.0","close":"245.0"},
{"date":"2020.02.12","clock":"5:00","open":"244.93","high":"246.03","low":"244.2","close":"245.15"},
{"date":"2020.02.12","clock":"6:00","open":"245.17","high":"247.32","low":"245.12","close":"246.03"},
{"date":"2020.02.12","clock":"7:00","open":"246.03","high":"248.26","low":"245.77","close":"247.94"},
{"date":"2020.02.12","clock":"8:00","open":"247.87","high":"249.76","low":"246.25","close":"249.76"},
{"date":"2020.02.12","clock":"9:00","open":"249.77","high":"257.64","low":"248.62","close":"254.33"},
{"date":"2020.02.12","clock":"10:00","open":"254.34","high":"254.72","low":"251.06","close":"253.06"},
{"date":"2020.02.12","clock":"11:00","open":"253.06","high":"253.43","low":"249.52","close":"253.37"},
{"date":"2020.02.12","clock":"12:00","open":"253.38","high":"256.5","low":"251.65","close":"254.89"},
{"date":"2020.02.12","clock":"13:00","open":"254.79","high":"258.59","low":"254.29","close":"256.32"},
{"date":"2020.02.12","clock":"14:00","open":"256.34","high":"256.59","low":"254.19","close":"256.21"},
{"date":"2020.02.12","clock":"15:00","open":"256.12","high":"257.37","low":"256.0","close":"257.14"},
{"date":"2020.02.12","clock":"16:00","open":"257.18","high":"259.0","low":"254.13","close":"256.86"},
{"date":"2020.02.12","clock":"17:00","open":"256.88","high":"256.88","low":"252.37","close":"255.25"},
{"date":"2020.02.12","clock":"18:00","open":"255.25","high":"264.36","low":"254.96","close":"262.6"},
{"date":"2020.02.12","clock":"19:00","open":"262.6","high":"267.49","low":"261.65","close":"265.0"},
{"date":"2020.02.12","clock":"20:00","open":"265.0","high":"266.53","low":"264.02","close":"266.48"},
{"date":"2020.02.12","clock":"21:00","open":"266.33","high":"266.89","low":"264.1","close":"265.51"},
{"date":"2020.02.12","clock":"22:00","open":"265.53","high":"274.52","low":"265.36","close":"274.37"},
{"date":"2020.02.12","clock":"23:00","open":"274.28","high":"275.79","low":"263.15","close":"269.99"},
{"date":"2020.02.13","clock":"0:00","open":"270.0","high":"271.85","low":"267.63","close":"268.38"},
{"date":"2020.02.13","clock":"1:00","open":"268.38","high":"270.25","low":"262.97","close":"266.54"},
{"date":"2020.02.13","clock":"2:00","open":"266.43","high":"273.5","low":"265.63","close":"273.2"},
{"date":"2020.02.13","clock":"3:00","open":"273.21","high":"274.91","low":"270.32","close":"274.59"},
{"date":"2020.02.13","clock":"4:00","open":"274.59","high":"275.07","low":"271.29","close":"272.99"},
{"date":"2020.02.13","clock":"5:00","open":"272.99","high":"273.98","low":"268.62","close":"269.82"},
{"date":"2020.02.13","clock":"6:00","open":"269.8","high":"272.23","low":"269.5","close":"269.99"},
{"date":"2020.02.13","clock":"7:00","open":"269.96","high":"272.55","low":"269.79","close":"272.55"},
{"date":"2020.02.13","clock":"8:00","open":"272.53","high":"274.12","low":"271.64","close":"273.24"},
{"date":"2020.02.13","clock":"9:00","open":"273.24","high":"273.24","low":"265.83","close":"266.51"},
{"date":"2020.02.13","clock":"10:00","open":"266.53","high":"268.51","low":"256.29","close":"262.02"},
{"date":"2020.02.13","clock":"11:00","open":"261.74","high":"262.01","low":"257.4","close":"261.02"},
{"date":"2020.02.13","clock":"12:00","open":"260.95","high":"264.65","low":"258.98","close":"262.51"},
{"date":"2020.02.13","clock":"13:00","open":"262.53","high":"263.38","low":"258.75","close":"262.54"},
{"date":"2020.02.13","clock":"14:00","open":"262.54","high":"270.23","low":"261.13","close":"268.15"},
{"date":"2020.02.13","clock":"15:00","open":"268.42","high":"277.9","low":"268.42","close":"270.99"},
{"date":"2020.02.13","clock":"16:00","open":"268.98","high":"273.7","low":"263.4","close":"269.85"},
{"date":"2020.02.13","clock":"17:00","open":"269.85","high":"272.71","low":"266.91","close":"270.66"},
{"date":"2020.02.13","clock":"18:00","open":"270.67","high":"272.76","low":"266.12","close":"266.6"},
{"date":"2020.02.13","clock":"19:00","open":"266.6","high":"269.14","low":"264.06","close":"267.16"},
{"date":"2020.02.13","clock":"20:00","open":"267.1","high":"268.91","low":"266.66","close":"266.85"},
{"date":"2020.02.13","clock":"21:00","open":"266.85","high":"269.76","low":"266.36","close":"268.59"},
{"date":"2020.02.13","clock":"22:00","open":"268.44","high":"268.89","low":"265.43","close":"265.99"},
{"date":"2020.02.13","clock":"23:00","open":"265.99","high":"265.99","low":"262.26","close":"262.75"},
{"date":"2020.02.14","clock":"0:00","open":"262.75","high":"267.19","low":"262.3","close":"266.28"},
{"date":"2020.02.14","clock":"1:00","open":"266.28","high":"269.05","low":"265.32","close":"268.64"},
{"date":"2020.02.14","clock":"2:00","open":"268.46","high":"269.43","low":"264.37","close":"268.17"},
{"date":"2020.02.14","clock":"3:00","open":"268.17","high":"270.11","low":"267.0","close":"267.47"},
{"date":"2020.02.14","clock":"4:00","open":"267.77","high":"268.55","low":"267.06","close":"267.92"},
{"date":"2020.02.14","clock":"5:00","open":"267.95","high":"268.23","low":"265.35","close":"266.55"},
{"date":"2020.02.14","clock":"6:00","open":"266.59","high":"268.0","low":"264.52","close":"266.82"},
{"date":"2020.02.14","clock":"7:00","open":"266.82","high":"267.27","low":"264.0","close":"264.29"},
{"date":"2020.02.14","clock":"8:00","open":"264.16","high":"264.87","low":"262.87","close":"264.27"},
{"date":"2020.02.14","clock":"9:00","open":"264.28","high":"264.99","low":"259.98","close":"262.35"},
{"date":"2020.02.14","clock":"10:00","open":"262.42","high":"265.82","low":"261.91","close":"265.26"},
{"date":"2020.02.14","clock":"11:00","open":"265.26","high":"268.62","low":"264.99","close":"268.06"},
{"date":"2020.02.14","clock":"12:00","open":"268.06","high":"272.84","low":"267.03","close":"270.24"},
{"date":"2020.02.14","clock":"13:00","open":"270.24","high":"271.33","low":"267.71","close":"270.73"},
{"date":"2020.02.14","clock":"14:00","open":"270.74","high":"272.27","low":"268.81","close":"270.64"},
{"date":"2020.02.14","clock":"15:00","open":"270.37","high":"270.97","low":"268.97","close":"269.87"},
{"date":"2020.02.14","clock":"16:00","open":"269.75","high":"275.0","low":"269.75","close":"272.05"},
{"date":"2020.02.14","clock":"17:00","open":"272.08","high":"274.31","low":"271.9","close":"273.05"},
{"date":"2020.02.14","clock":"18:00","open":"272.99","high":"278.32","low":"272.75","close":"278.32"},
{"date":"2020.02.14","clock":"19:00","open":"277.99","high":"280.43","low":"276.8","close":"279.52"},
{"date":"2020.02.14","clock":"20:00","open":"279.53","high":"285.5","low":"279.53","close":"284.99"},
{"date":"2020.02.14","clock":"21:00","open":"284.96","high":"286.05","low":"280.41","close":"283.37"},
{"date":"2020.02.14","clock":"22:00","open":"283.38","high":"284.18","low":"281.5","close":"283.23"},
{"date":"2020.02.14","clock":"23:00","open":"283.2","high":"284.87","low":"281.99","close":"282.82"},
{"date":"2020.02.15","clock":"0:00","open":"282.82","high":"285.0","low":"281.22","close":"284.04"},
{"date":"2020.02.15","clock":"1:00","open":"283.95","high":"287.55","low":"282.55","close":"285.85"},
{"date":"2020.02.15","clock":"2:00","open":"285.9","high":"288.98","low":"285.15","close":"286.33"},
{"date":"2020.02.15","clock":"3:00","open":"286.33","high":"286.75","low":"278.53","close":"279.48"},
{"date":"2020.02.15","clock":"4:00","open":"279.48","high":"282.62","low":"278.26","close":"280.61"},
{"date":"2020.02.15","clock":"5:00","open":"280.49","high":"282.99","low":"280.3","close":"282.2"},
{"date":"2020.02.15","clock":"6:00","open":"282.12","high":"282.52","low":"280.29","close":"281.46"},
{"date":"2020.02.15","clock":"7:00","open":"281.46","high":"281.7","low":"278.51","close":"278.7"},
{"date":"2020.02.15","clock":"8:00","open":"278.7","high":"281.66","low":"278.0","close":"280.81"},
{"date":"2020.02.15","clock":"9:00","open":"280.8","high":"280.94","low":"278.02","close":"279.69"},
{"date":"2020.02.15","clock":"10:00","open":"279.55","high":"282.35","low":"279.21","close":"282.35"},
{"date":"2020.02.15","clock":"11:00","open":"282.22","high":"284.19","low":"281.4","close":"283.89"},
{"date":"2020.02.15","clock":"12:00","open":"284.22","high":"284.99","low":"282.45","close":"282.79"},
{"date":"2020.02.15","clock":"13:00","open":"282.81","high":"283.58","low":"280.6","close":"281.77"},
{"date":"2020.02.15","clock":"14:00","open":"281.77","high":"283.0","low":"280.15","close":"282.98"},
{"date":"2020.02.15","clock":"15:00","open":"282.8","high":"284.0","low":"281.76","close":"282.61"},
{"date":"2020.02.15","clock":"16:00","open":"282.6","high":"283.8","low":"281.64","close":"281.84"},
{"date":"2020.02.15","clock":"17:00","open":"281.86","high":"282.21","low":"267.25","close":"273.59"},
{"date":"2020.02.15","clock":"18:00","open":"273.49","high":"279.08","low":"264.55","close":"266.55"},
{"date":"2020.02.15","clock":"19:00","open":"266.67","high":"270.38","low":"262.15","close":"262.17"},
{"date":"2020.02.15","clock":"20:00","open":"262.15","high":"268.7","low":"261.01","close":"268.48"},
{"date":"2020.02.15","clock":"21:00","open":"268.5","high":"269.39","low":"265.9","close":"266.29"},
{"date":"2020.02.15","clock":"22:00","open":"266.14","high":"267.31","low":"264.97","close":"266.83"},
{"date":"2020.02.15","clock":"23:00","open":"266.93","high":"269.19","low":"266.0","close":"268.12"},
{"date":"2020.02.16","clock":"0:00","open":"268.14","high":"268.95","low":"266.32","close":"267.07"},
{"date":"2020.02.16","clock":"1:00","open":"267.06","high":"267.09","low":"262.85","close":"264.77"},
{"date":"2020.02.16","clock":"2:00","open":"264.77","high":"265.81","low":"258.0","close":"265.66"},
{"date":"2020.02.16","clock":"3:00","open":"265.79","high":"268.07","low":"265.28","close":"267.69"},
{"date":"2020.02.16","clock":"4:00","open":"267.71","high":"273.49","low":"267.0","close":"273.43"},
{"date":"2020.02.16","clock":"5:00","open":"273.45","high":"273.92","low":"270.44","close":"271.21"},
{"date":"2020.02.16","clock":"6:00","open":"271.14","high":"273.01","low":"269.79","close":"272.99"},
{"date":"2020.02.16","clock":"7:00","open":"273.0","high":"273.69","low":"268.59","close":"270.88"},
{"date":"2020.02.16","clock":"8:00","open":"270.87","high":"271.91","low":"270.0","close":"271.18"},
{"date":"2020.02.16","clock":"9:00","open":"271.14","high":"272.53","low":"270.26","close":"270.43"},
{"date":"2020.02.16","clock":"10:00","open":"270.46","high":"272.32","low":"268.54","close":"271.32"},
{"date":"2020.02.16","clock":"11:00","open":"271.38","high":"273.21","low":"269.56","close":"269.81"},
{"date":"2020.02.16","clock":"12:00","open":"269.81","high":"270.76","low":"266.5","close":"266.5"},
{"date":"2020.02.16","clock":"13:00","open":"266.51","high":"269.51","low":"265.7","close":"265.7"},
{"date":"2020.02.16","clock":"14:00","open":"265.71","high":"267.63","low":"263.54","close":"265.89"},
{"date":"2020.02.16","clock":"15:00","open":"265.73","high":"267.14","low":"260.76","close":"266.64"},
{"date":"2020.02.16","clock":"16:00","open":"266.64","high":"268.29","low":"262.35","close":"262.35"},
{"date":"2020.02.16","clock":"17:00","open":"262.54","high":"264.11","low":"256.5","close":"259.15"},
{"date":"2020.02.16","clock":"18:00","open":"259.15","high":"262.6","low":"237.19","close":"246.53"},
{"date":"2020.02.16","clock":"19:00","open":"246.56","high":"252.92","low":"242.34","close":"250.68"},
{"date":"2020.02.16","clock":"20:00","open":"250.68","high":"256.47","low":"250.68","close":"253.7"},
{"date":"2020.02.16","clock":"21:00","open":"253.68","high":"253.7","low":"246.79","close":"249.95"},
{"date":"2020.02.16","clock":"22:00","open":"249.95","high":"252.99","low":"248.8","close":"252.72"},
{"date":"2020.02.16","clock":"23:00","open":"252.71","high":"254.34","low":"251.29","close":"252.02"},
{"date":"2020.02.17","clock":"0:00","open":"252.02","high":"255.62","low":"250.75","close":"255.19"},
{"date":"2020.02.17","clock":"1:00","open":"255.35","high":"263.38","low":"255.0","close":"259.23"},
{"date":"2020.02.17","clock":"2:00","open":"259.0","high":"261.42","low":"254.66","close":"255.58"},
{"date":"2020.02.17","clock":"3:00","open":"255.58","high":"258.84","low":"254.33","close":"254.77"},
{"date":"2020.02.17","clock":"4:00","open":"254.77","high":"254.77","low":"251.0","close":"252.58"},
{"date":"2020.02.17","clock":"5:00","open":"252.51","high":"253.62","low":"247.0","close":"249.76"},
{"date":"2020.02.17","clock":"6:00","open":"249.76","high":"249.76","low":"242.34","close":"246.2"},
{"date":"2020.02.17","clock":"7:00","open":"246.2","high":"252.11","low":"246.01","close":"249.86"},
{"date":"2020.02.17","clock":"8:00","open":"249.84","high":"253.8","low":"248.1","close":"249.11"},
{"date":"2020.02.17","clock":"9:00","open":"249.12","high":"253.15","low":"248.5","close":"248.86"},
{"date":"2020.02.17","clock":"10:00","open":"248.78","high":"252.64","low":"247.77","close":"252.11"},
{"date":"2020.02.17","clock":"11:00","open":"252.11","high":"253.89","low":"250.44","close":"251.11"},
{"date":"2020.02.17","clock":"12:00","open":"251.13","high":"251.23","low":"245.57","close":"247.82"},
{"date":"2020.02.17","clock":"13:00","open":"247.82","high":"251.31","low":"243.28","close":"248.51"},
{"date":"2020.02.17","clock":"14:00","open":"248.6","high":"251.9","low":"247.48","close":"248.89"},
{"date":"2020.02.17","clock":"15:00","open":"248.9","high":"250.68","low":"244.65","close":"245.64"},
{"date":"2020.02.17","clock":"16:00","open":"245.64","high":"253.89","low":"243.46","close":"252.59"},
{"date":"2020.02.17","clock":"17:00","open":"252.6","high":"258.49","low":"250.4","close":"256.91"},
{"date":"2020.02.17","clock":"18:00","open":"256.92","high":"263.11","low":"255.52","close":"261.35"},
{"date":"2020.02.17","clock":"19:00","open":"261.35","high":"262.41","low":"255.22","close":"259.25"},
{"date":"2020.02.17","clock":"20:00","open":"259.25","high":"259.86","low":"256.7","close":"259.34"},
{"date":"2020.02.17","clock":"21:00","open":"259.34","high":"261.98","low":"258.29","close":"260.77"},
{"date":"2020.02.17","clock":"22:00","open":"260.84","high":"262.36","low":"258.01","close":"258.59"},
{"date":"2020.02.17","clock":"23:00","open":"258.69","high":"261.69","low":"258.0","close":"260.2"},
{"date":"2020.02.18","clock":"0:00","open":"260.2","high":"261.5","low":"259.07","close":"261.08"},
{"date":"2020.02.18","clock":"1:00","open":"261.16","high":"268.69","low":"260.66","close":"268.12"},
{"date":"2020.02.18","clock":"2:00","open":"268.12","high":"268.63","low":"263.59","close":"265.49"},
{"date":"2020.02.18","clock":"3:00","open":"265.7","high":"271.84","low":"265.7","close":"269.18"},
{"date":"2020.02.18","clock":"4:00","open":"269.19","high":"271.6","low":"267.82","close":"268.05"},
{"date":"2020.02.18","clock":"5:00","open":"268.13","high":"270.8","low":"267.42","close":"269.3"},
{"date":"2020.02.18","clock":"6:00","open":"269.42","high":"271.69","low":"268.11","close":"271.36"},
{"date":"2020.02.18","clock":"7:00","open":"271.38","high":"271.81","low":"268.4","close":"269.01"},
{"date":"2020.02.18","clock":"8:00","open":"269.25","high":"269.77","low":"266.51","close":"267.64"},
{"date":"2020.02.18","clock":"9:00","open":"267.64","high":"270.2","low":"266.75","close":"269.12"},
{"date":"2020.02.18","clock":"10:00","open":"269.16","high":"269.17","low":"267.4","close":"267.48"},
{"date":"2020.02.18","clock":"11:00","open":"267.48","high":"267.48","low":"262.66","close":"264.67"},
{"date":"2020.02.18","clock":"12:00","open":"264.78","high":"267.43","low":"262.62","close":"267.25"},
{"date":"2020.02.18","clock":"13:00","open":"267.19","high":"268.35","low":"265.54","close":"267.93"},
{"date":"2020.02.18","clock":"14:00","open":"267.93","high":"267.93","low":"263.25","close":"264.17"},
{"date":"2020.02.18","clock":"15:00","open":"264.17","high":"265.34","low":"259.46","close":"263.42"},
{"date":"2020.02.18","clock":"16:00","open":"263.37","high":"266.77","low":"262.2","close":"266.21"},
{"date":"2020.02.18","clock":"17:00","open":"266.22","high":"275.33","low":"266.21","close":"274.74"},
{"date":"2020.02.18","clock":"18:00","open":"274.55","high":"283.0","low":"274.0","close":"281.16"},
{"date":"2020.02.18","clock":"19:00","open":"281.38","high":"282.58","low":"279.01","close":"281.51"},
{"date":"2020.02.18","clock":"20:00","open":"281.5","high":"284.82","low":"279.99","close":"280.73"},
{"date":"2020.02.18","clock":"21:00","open":"280.75","high":"286.1","low":"280.0","close":"285.32"},
{"date":"2020.02.18","clock":"22:00","open":"285.29","high":"286.24","low":"282.85","close":"284.6"},
{"date":"2020.02.18","clock":"23:00","open":"284.6","high":"286.31","low":"277.09","close":"281.1"},
{"date":"2020.02.19","clock":"0:00","open":"281.13","high":"281.44","low":"278.58","close":"281.26"},
{"date":"2020.02.19","clock":"1:00","open":"281.26","high":"285.06","low":"281.26","close":"282.99"},
{"date":"2020.02.19","clock":"2:00","open":"283.12","high":"283.34","low":"278.0","close":"278.56"},
{"date":"2020.02.19","clock":"3:00","open":"278.55","high":"281.07","low":"278.4","close":"278.96"},
{"date":"2020.02.19","clock":"4:00","open":"278.96","high":"282.97","low":"278.96","close":"281.59"},
{"date":"2020.02.19","clock":"5:00","open":"281.7","high":"281.95","low":"279.74","close":"280.49"},
{"date":"2020.02.19","clock":"6:00","open":"280.48","high":"280.98","low":"278.38","close":"279.09"},
{"date":"2020.02.19","clock":"7:00","open":"279.1","high":"281.56","low":"279.06","close":"280.97"},
{"date":"2020.02.19","clock":"8:00","open":"280.96","high":"280.97","low":"276.01","close":"277.51"},
{"date":"2020.02.19","clock":"9:00","open":"277.52","high":"278.78","low":"275.82","close":"276.92"},
{"date":"2020.02.19","clock":"10:00","open":"276.93","high":"283.35","low":"275.05","close":"283.35"},
{"date":"2020.02.19","clock":"11:00","open":"283.4","high":"283.4","low":"278.61","close":"279.5"},
{"date":"2020.02.19","clock":"12:00","open":"279.5","high":"281.96","low":"278.23","close":"280.54"},
{"date":"2020.02.19","clock":"13:00","open":"280.52","high":"283.76","low":"280.5","close":"283.69"},
{"date":"2020.02.19","clock":"14:00","open":"283.69","high":"283.97","low":"278.62","close":"280.44"},
{"date":"2020.02.19","clock":"15:00","open":"280.47","high":"281.03","low":"278.74","close":"279.66"},
{"date":"2020.02.19","clock":"16:00","open":"279.65","high":"281.03","low":"279.03","close":"279.66"},
{"date":"2020.02.19","clock":"17:00","open":"279.46","high":"280.49","low":"279.13","close":"279.99"},
{"date":"2020.02.19","clock":"18:00","open":"279.99","high":"283.83","low":"279.76","close":"282.23"},
{"date":"2020.02.19","clock":"19:00","open":"282.23","high":"286.88","low":"279.08","close":"280.86"},
{"date":"2020.02.19","clock":"20:00","open":"280.87","high":"282.5","low":"280.0","close":"281.7"},
{"date":"2020.02.19","clock":"21:00","open":"281.72","high":"281.88","low":"276.86","close":"277.11"},
{"date":"2020.02.19","clock":"22:00","open":"277.13","high":"277.95","low":"270.17","close":"275.36"},
{"date":"2020.02.19","clock":"23:00","open":"275.32","high":"275.36","low":"252.11","close":"262.17"},
{"date":"2020.02.20","clock":"0:00","open":"262.48","high":"266.5","low":"256.02","close":"264.69"},
{"date":"2020.02.20","clock":"1:00","open":"264.56","high":"264.69","low":"258.09","close":"258.52"},
{"date":"2020.02.20","clock":"2:00","open":"258.52","high":"264.23","low":"256.89","close":"262.57"},
{"date":"2020.02.20","clock":"3:00","open":"262.53","high":"263.44","low":"261.05","close":"261.47"},
{"date":"2020.02.20","clock":"4:00","open":"261.46","high":"261.96","low":"257.5","close":"261.19"},
{"date":"2020.02.20","clock":"5:00","open":"261.52","high":"262.88","low":"260.7","close":"260.75"},
{"date":"2020.02.20","clock":"6:00","open":"260.75","high":"261.5","low":"259.0","close":"260.11"},
{"date":"2020.02.20","clock":"7:00","open":"260.22","high":"260.49","low":"257.25","close":"259.02"},
{"date":"2020.02.20","clock":"8:00","open":"259.02","high":"261.7","low":"258.25","close":"261.7"},
{"date":"2020.02.20","clock":"9:00","open":"261.7","high":"261.84","low":"259.44","close":"260.76"},
{"date":"2020.02.20","clock":"10:00","open":"260.78","high":"260.83","low":"253.69","close":"256.79"},
{"date":"2020.02.20","clock":"11:00","open":"256.77","high":"258.61","low":"254.95","close":"258.57"},
{"date":"2020.02.20","clock":"12:00","open":"258.52","high":"259.4","low":"256.68","close":"257.69"},
{"date":"2020.02.20","clock":"13:00","open":"257.7","high":"258.38","low":"252.3","close":"253.52"},
{"date":"2020.02.20","clock":"14:00","open":"253.47","high":"255.72","low":"248.43","close":"250.67"},
{"date":"2020.02.20","clock":"15:00","open":"250.76","high":"256.71","low":"247.08","close":"255.91"},
{"date":"2020.02.20","clock":"16:00","open":"256.21","high":"259.56","low":"253.87","close":"257.53"},
{"date":"2020.02.20","clock":"17:00","open":"257.55","high":"258.86","low":"254.75","close":"255.17"},
{"date":"2020.02.20","clock":"18:00","open":"255.01","high":"260.1","low":"246.0","close":"257.01"},
{"date":"2020.02.20","clock":"19:00","open":"257.03","high":"257.94","low":"251.12","close":"253.1"},
{"date":"2020.02.20","clock":"20:00","open":"252.89","high":"255.34","low":"251.71","close":"253.41"},
{"date":"2020.02.20","clock":"21:00","open":"253.41","high":"256.85","low":"253.41","close":"255.88"},
{"date":"2020.02.20","clock":"22:00","open":"255.9","high":"257.28","low":"254.16","close":"257.28"},
{"date":"2020.02.20","clock":"23:00","open":"257.3","high":"259.58","low":"255.15","close":"259.26"},
{"date":"2020.02.21","clock":"0:00","open":"259.27","high":"262.44","low":"258.34","close":"259.6"},
{"date":"2020.02.21","clock":"1:00","open":"259.23","high":"260.82","low":"257.34","close":"257.34"},
{"date":"2020.02.21","clock":"2:00","open":"257.34","high":"257.84","low":"254.12","close":"256.59"},
{"date":"2020.02.21","clock":"3:00","open":"256.6","high":"260.66","low":"255.22","close":"260.54"},
{"date":"2020.02.21","clock":"4:00","open":"260.54","high":"262.31","low":"259.34","close":"259.68"},
{"date":"2020.02.21","clock":"5:00","open":"259.69","high":"263.26","low":"258.78","close":"262.42"},
{"date":"2020.02.21","clock":"6:00","open":"262.42","high":"263.99","low":"260.74","close":"261.2"},
{"date":"2020.02.21","clock":"7:00","open":"261.2","high":"262.67","low":"260.23","close":"261.37"},
{"date":"2020.02.21","clock":"8:00","open":"261.37","high":"262.48","low":"260.5","close":"261.07"},
{"date":"2020.02.21","clock":"9:00","open":"261.07","high":"261.39","low":"259.14","close":"260.5"},
{"date":"2020.02.21","clock":"10:00","open":"260.5","high":"261.29","low":"257.94","close":"259.14"},
{"date":"2020.02.21","clock":"11:00","open":"259.1","high":"261.09","low":"257.9","close":"260.94"},
{"date":"2020.02.21","clock":"12:00","open":"260.94","high":"261.99","low":"259.98","close":"260.97"},
{"date":"2020.02.21","clock":"13:00","open":"260.97","high":"263.66","low":"260.97","close":"262.38"},
{"date":"2020.02.21","clock":"14:00","open":"262.38","high":"266.72","low":"262.38","close":"266.16"},
{"date":"2020.02.21","clock":"15:00","open":"266.16","high":"266.3","low":"264.0","close":"265.42"},
{"date":"2020.02.21","clock":"16:00","open":"265.45","high":"266.27","low":"262.7","close":"262.96"},
{"date":"2020.02.21","clock":"17:00","open":"262.91","high":"265.79","low":"262.4","close":"265.54"},
{"date":"2020.02.21","clock":"18:00","open":"265.6","high":"268.46","low":"263.35","close":"267.42"},
{"date":"2020.02.21","clock":"19:00","open":"267.35","high":"268.32","low":"265.3","close":"265.99"},
{"date":"2020.02.21","clock":"20:00","open":"265.98","high":"267.08","low":"265.55","close":"266.07"},
{"date":"2020.02.21","clock":"21:00","open":"266.05","high":"266.72","low":"263.03","close":"264.34"},
{"date":"2020.02.21","clock":"22:00","open":"264.32","high":"265.64","low":"260.13","close":"264.15"},
{"date":"2020.02.21","clock":"23:00","open":"264.13","high":"264.55","low":"262.02","close":"263.0"},
{"date":"2020.02.22","clock":"0:00","open":"263.06","high":"264.47","low":"262.0","close":"264.25"},
{"date":"2020.02.22","clock":"1:00","open":"263.85","high":"266.97","low":"263.05","close":"265.53"},
{"date":"2020.02.22","clock":"2:00","open":"265.63","high":"267.07","low":"264.24","close":"265.5"},
{"date":"2020.02.22","clock":"3:00","open":"265.59","high":"265.68","low":"263.2","close":"263.2"},
{"date":"2020.02.22","clock":"4:00","open":"263.2","high":"263.96","low":"261.87","close":"262.61"},
{"date":"2020.02.22","clock":"5:00","open":"262.6","high":"264.68","low":"262.56","close":"262.73"},
{"date":"2020.02.22","clock":"6:00","open":"262.79","high":"262.81","low":"260.61","close":"260.94"},
{"date":"2020.02.22","clock":"7:00","open":"260.94","high":"262.94","low":"260.25","close":"260.75"},
{"date":"2020.02.22","clock":"8:00","open":"260.8","high":"260.8","low":"256.47","close":"258.09"},
{"date":"2020.02.22","clock":"9:00","open":"258.09","high":"259.96","low":"256.93","close":"258.84"},
{"date":"2020.02.22","clock":"10:00","open":"258.67","high":"261.19","low":"258.2","close":"260.63"},
{"date":"2020.02.22","clock":"11:00","open":"260.84","high":"260.84","low":"258.15","close":"259.08"},
{"date":"2020.02.22","clock":"12:00","open":"259.12","high":"260.49","low":"258.95","close":"259.94"},
{"date":"2020.02.22","clock":"13:00","open":"259.98","high":"262.39","low":"259.94","close":"262.24"},
{"date":"2020.02.22","clock":"14:00","open":"262.28","high":"264.66","low":"261.91","close":"262.9"},
{"date":"2020.02.22","clock":"15:00","open":"262.81","high":"264.01","low":"262.1","close":"263.09"},
{"date":"2020.02.22","clock":"16:00","open":"263.1","high":"263.76","low":"261.89","close":"262.23"},
{"date":"2020.02.22","clock":"17:00","open":"262.22","high":"262.57","low":"260.5","close":"261.32"},
{"date":"2020.02.22","clock":"18:00","open":"261.34","high":"262.7","low":"258.8","close":"262.48"},
{"date":"2020.02.22","clock":"19:00","open":"262.49","high":"264.16","low":"260.58","close":"262.66"},
{"date":"2020.02.22","clock":"20:00","open":"262.61","high":"262.62","low":"260.13","close":"262.01"},
{"date":"2020.02.22","clock":"21:00","open":"262.02","high":"263.18","low":"261.04","close":"261.14"},
{"date":"2020.02.22","clock":"22:00","open":"261.14","high":"263.13","low":"261.01","close":"262.0"},
{"date":"2020.02.22","clock":"23:00","open":"262.0","high":"263.27","low":"262.0","close":"263.26"},
{"date":"2020.02.23","clock":"0:00","open":"263.21","high":"263.28","low":"261.73","close":"262.34"},
{"date":"2020.02.23","clock":"1:00","open":"262.34","high":"262.65","low":"261.09","close":"261.94"},
{"date":"2020.02.23","clock":"2:00","open":"262.0","high":"263.97","low":"262.0","close":"263.9"},
{"date":"2020.02.23","clock":"3:00","open":"263.9","high":"263.94","low":"261.55","close":"262.34"},
{"date":"2020.02.23","clock":"4:00","open":"262.34","high":"263.54","low":"262.0","close":"263.48"},
{"date":"2020.02.23","clock":"5:00","open":"263.5","high":"266.19","low":"263.26","close":"266.09"},
{"date":"2020.02.23","clock":"6:00","open":"266.11","high":"268.75","low":"266.11","close":"266.67"},
{"date":"2020.02.23","clock":"7:00","open":"266.69","high":"269.86","low":"266.69","close":"269.48"},
{"date":"2020.02.23","clock":"8:00","open":"269.49","high":"272.5","low":"269.33","close":"271.81"},
{"date":"2020.02.23","clock":"9:00","open":"271.86","high":"272.4","low":"270.6","close":"271.13"},
{"date":"2020.02.23","clock":"10:00","open":"271.15","high":"271.78","low":"270.34","close":"271.68"},
{"date":"2020.02.23","clock":"11:00","open":"271.62","high":"274.09","low":"271.31","close":"272.87"},
{"date":"2020.02.23","clock":"12:00","open":"272.86","high":"275.44","low":"271.0","close":"271.33"},
{"date":"2020.02.23","clock":"13:00","open":"271.33","high":"272.22","low":"268.32","close":"269.1"},
{"date":"2020.02.23","clock":"14:00","open":"269.04","high":"271.25","low":"269.0","close":"270.75"},
{"date":"2020.02.23","clock":"15:00","open":"270.8","high":"272.62","low":"270.55","close":"271.77"},
{"date":"2020.02.23","clock":"16:00","open":"271.77","high":"273.57","low":"271.18","close":"273.15"},
{"date":"2020.02.23","clock":"17:00","open":"273.15","high":"273.45","low":"270.18","close":"270.73"},
{"date":"2020.02.23","clock":"18:00","open":"270.73","high":"271.87","low":"269.57","close":"270.79"},
{"date":"2020.02.23","clock":"19:00","open":"270.66","high":"272.47","low":"270.29","close":"271.38"},
{"date":"2020.02.23","clock":"20:00","open":"271.38","high":"272.31","low":"270.57","close":"271.84"},
{"date":"2020.02.23","clock":"21:00","open":"271.61","high":"272.33","low":"271.07","close":"271.5"},
{"date":"2020.02.23","clock":"22:00","open":"271.51","high":"271.54","low":"270.33","close":"270.78"},
{"date":"2020.02.23","clock":"23:00","open":"270.79","high":"272.0","low":"270.62","close":"271.75"},
{"date":"2020.02.24","clock":"0:00","open":"271.76","high":"273.48","low":"270.42","close":"273.14"},
{"date":"2020.02.24","clock":"1:00","open":"273.14","high":"276.39","low":"272.81","close":"275.39"},
{"date":"2020.02.24","clock":"2:00","open":"275.4","high":"278.01","low":"274.34","close":"276.54"},
{"date":"2020.02.24","clock":"3:00","open":"276.55","high":"276.67","low":"272.63","close":"272.69"},
{"date":"2020.02.24","clock":"4:00","open":"272.77","high":"274.44","low":"266.4","close":"268.39"},
{"date":"2020.02.24","clock":"5:00","open":"268.39","high":"269.48","low":"267.2","close":"268.6"},
{"date":"2020.02.24","clock":"6:00","open":"268.44","high":"268.44","low":"265.75","close":"267.91"},
{"date":"2020.02.24","clock":"7:00","open":"267.91","high":"268.9","low":"267.07","close":"268.9"},
{"date":"2020.02.24","clock":"8:00","open":"268.9","high":"268.9","low":"266.7","close":"266.91"},
{"date":"2020.02.24","clock":"9:00","open":"266.91","high":"267.95","low":"264.12","close":"267.86"},
{"date":"2020.02.24","clock":"10:00","open":"267.86","high":"268.35","low":"267.21","close":"267.93"},
{"date":"2020.02.24","clock":"11:00","open":"267.95","high":"267.99","low":"265.6","close":"266.26"},
{"date":"2020.02.24","clock":"12:00","open":"266.26","high":"267.69","low":"265.6","close":"267.41"},
{"date":"2020.02.24","clock":"13:00","open":"267.42","high":"272.08","low":"266.68","close":"271.94"},
{"date":"2020.02.24","clock":"14:00","open":"271.96","high":"272.86","low":"270.52","close":"270.78"},
{"date":"2020.02.24","clock":"15:00","open":"270.78","high":"271.66","low":"269.18","close":"269.19"},
{"date":"2020.02.24","clock":"16:00","open":"269.18","high":"272.23","low":"268.05","close":"268.48"},
{"date":"2020.02.24","clock":"17:00","open":"268.66","high":"269.75","low":"266.7","close":"267.72"},
{"date":"2020.02.24","clock":"18:00","open":"267.72","high":"270.51","low":"266.75","close":"267.59"},
{"date":"2020.02.24","clock":"19:00","open":"267.6","high":"268.08","low":"263.13","close":"264.11"},
{"date":"2020.02.24","clock":"20:00","open":"264.0","high":"264.08","low":"256.83","close":"261.99"},
{"date":"2020.02.24","clock":"21:00","open":"261.94","high":"265.24","low":"261.3","close":"263.13"},
{"date":"2020.02.24","clock":"22:00","open":"263.17","high":"264.91","low":"261.18","close":"261.6"},
{"date":"2020.02.24","clock":"23:00","open":"261.5","high":"262.42","low":"259.4","close":"261.96"},
{"date":"2020.02.25","clock":"0:00","open":"261.88","high":"264.49","low":"261.59","close":"263.73"},
{"date":"2020.02.25","clock":"1:00","open":"263.72","high":"266.07","low":"262.04","close":"265.55"},
{"date":"2020.02.25","clock":"2:00","open":"265.55","high":"266.14","low":"262.23","close":"263.61"},
{"date":"2020.02.25","clock":"3:00","open":"263.61","high":"264.85","low":"261.57","close":"261.96"},
{"date":"2020.02.25","clock":"4:00","open":"261.96","high":"264.02","low":"260.62","close":"263.38"},
{"date":"2020.02.25","clock":"5:00","open":"263.36","high":"264.28","low":"261.67","close":"261.68"},
{"date":"2020.02.25","clock":"6:00","open":"261.67","high":"262.39","low":"261.05","close":"261.3"},
{"date":"2020.02.25","clock":"7:00","open":"261.05","high":"261.88","low":"258.24","close":"259.48"},
{"date":"2020.02.25","clock":"8:00","open":"259.48","high":"260.32","low":"255.2","close":"258.21"},
{"date":"2020.02.25","clock":"9:00","open":"258.21","high":"258.25","low":"255.5","close":"257.62"},
{"date":"2020.02.25","clock":"10:00","open":"257.62","high":"259.99","low":"256.61","close":"258.31"},
{"date":"2020.02.25","clock":"11:00","open":"258.33","high":"261.27","low":"258.07","close":"259.3"},
{"date":"2020.02.25","clock":"12:00","open":"259.34","high":"260.3","low":"258.39","close":"258.69"},
{"date":"2020.02.25","clock":"13:00","open":"258.72","high":"263.22","low":"256.05","close":"262.45"},
{"date":"2020.02.25","clock":"14:00","open":"262.44","high":"264.49","low":"260.5","close":"261.2"},
{"date":"2020.02.25","clock":"15:00","open":"261.21","high":"262.01","low":"258.77","close":"259.13"},
{"date":"2020.02.25","clock":"16:00","open":"259.1","high":"259.1","low":"252.7","close":"253.53"},
{"date":"2020.02.25","clock":"17:00","open":"253.6","high":"254.43","low":"250.15","close":"251.38"},
{"date":"2020.02.25","clock":"18:00","open":"251.67","high":"254.69","low":"246.0","close":"247.0"},
{"date":"2020.02.25","clock":"19:00","open":"247.0","high":"251.27","low":"246.1","close":"249.03"},
{"date":"2020.02.25","clock":"20:00","open":"249.03","high":"252.59","low":"249.0","close":"251.74"},
{"date":"2020.02.25","clock":"21:00","open":"251.74","high":"251.8","low":"248.71","close":"249.96"},
{"date":"2020.02.25","clock":"22:00","open":"249.97","high":"250.5","low":"246.27","close":"248.47"},
{"date":"2020.02.25","clock":"23:00","open":"248.49","high":"251.58","low":"244.63","close":"249.89"},
{"date":"2020.02.26","clock":"0:00","open":"249.87","high":"252.78","low":"249.43","close":"251.74"},
{"date":"2020.02.26","clock":"1:00","open":"251.77","high":"251.8","low":"245.9","close":"246.33"},
{"date":"2020.02.26","clock":"2:00","open":"246.43","high":"249.77","low":"244.58","close":"246.39"},
{"date":"2020.02.26","clock":"3:00","open":"246.39","high":"247.35","low":"239.92","close":"239.92"},
{"date":"2020.02.26","clock":"4:00","open":"239.92","high":"240.9","low":"236.0","close":"239.78"},
{"date":"2020.02.26","clock":"5:00","open":"239.81","high":"239.81","low":"237.4","close":"238.54"},
{"date":"2020.02.26","clock":"6:00","open":"238.55","high":"240.65","low":"237.0","close":"240.19"},
{"date":"2020.02.26","clock":"7:00","open":"240.22","high":"240.56","low":"238.32","close":"240.48"},
{"date":"2020.02.26","clock":"8:00","open":"240.49","high":"242.06","low":"240.0","close":"241.48"},
{"date":"2020.02.26","clock":"9:00","open":"241.44","high":"241.7","low":"237.13","close":"237.45"},
{"date":"2020.02.26","clock":"10:00","open":"237.36","high":"239.72","low":"234.89","close":"238.18"},
{"date":"2020.02.26","clock":"11:00","open":"238.18","high":"238.33","low":"234.71","close":"234.73"},
{"date":"2020.02.26","clock":"12:00","open":"234.75","high":"237.64","low":"234.2","close":"237.15"},
{"date":"2020.02.26","clock":"13:00","open":"237.05","high":"237.13","low":"234.57","close":"235.0"},
{"date":"2020.02.26","clock":"14:00","open":"235.0","high":"241.33","low":"232.42","close":"240.34"},
{"date":"2020.02.26","clock":"15:00","open":"240.28","high":"240.44","low":"232.0","close":"233.82"},
{"date":"2020.02.26","clock":"16:00","open":"233.82","high":"235.27","low":"229.5","close":"231.13"},
{"date":"2020.02.26","clock":"17:00","open":"231.12","high":"231.61","low":"226.0","close":"226.07"},
{"date":"2020.02.26","clock":"18:00","open":"226.08","high":"228.05","low":"215.7","close":"221.96"},
{"date":"2020.02.26","clock":"19:00","open":"221.96","high":"223.31","low":"219.49","close":"221.98"},
{"date":"2020.02.26","clock":"20:00","open":"221.98","high":"231.95","low":"221.49","close":"231.53"},
{"date":"2020.02.26","clock":"21:00","open":"231.54","high":"231.7","low":"226.38","close":"229.38"},
{"date":"2020.02.26","clock":"22:00","open":"229.46","high":"231.29","low":"226.61","close":"227.91"},
{"date":"2020.02.26","clock":"23:00","open":"227.92","high":"229.71","low":"223.56","close":"223.56"},
{"date":"2020.02.27","clock":"0:00","open":"223.56","high":"228.19","low":"221.67","close":"225.42"},
{"date":"2020.02.27","clock":"1:00","open":"225.41","high":"228.07","low":"223.37","close":"223.4"},
{"date":"2020.02.27","clock":"2:00","open":"223.74","high":"223.75","low":"214.91","close":"215.98"},
{"date":"2020.02.27","clock":"3:00","open":"216.07","high":"219.96","low":"209.28","close":"218.0"},
{"date":"2020.02.27","clock":"4:00","open":"218.0","high":"219.72","low":"214.18","close":"216.86"},
{"date":"2020.02.27","clock":"5:00","open":"216.88","high":"219.61","low":"214.26","close":"218.53"},
{"date":"2020.02.27","clock":"6:00","open":"218.54","high":"219.34","low":"216.51","close":"217.95"},
{"date":"2020.02.27","clock":"7:00","open":"218.03","high":"221.87","low":"217.76","close":"221.28"},
{"date":"2020.02.27","clock":"8:00","open":"221.28","high":"224.78","low":"220.5","close":"223.56"},
{"date":"2020.02.27","clock":"9:00","open":"223.56","high":"225.94","low":"222.85","close":"225.2"},
{"date":"2020.02.27","clock":"10:00","open":"225.2","high":"231.05","low":"224.39","close":"227.97"},
{"date":"2020.02.27","clock":"11:00","open":"227.95","high":"230.44","low":"223.52","close":"223.77"},
{"date":"2020.02.27","clock":"12:00","open":"223.61","high":"227.82","low":"223.11","close":"227.82"},
{"date":"2020.02.27","clock":"13:00","open":"227.84","high":"228.69","low":"224.83","close":"226.46"},
{"date":"2020.02.27","clock":"14:00","open":"226.43","high":"232.78","low":"225.13","close":"226.64"},
{"date":"2020.02.27","clock":"15:00","open":"226.67","high":"229.73","low":"225.77","close":"228.94"},
{"date":"2020.02.27","clock":"16:00","open":"228.94","high":"231.59","low":"227.98","close":"229.91"},
{"date":"2020.02.27","clock":"17:00","open":"229.92","high":"232.62","low":"229.92","close":"230.87"},
{"date":"2020.02.27","clock":"18:00","open":"230.87","high":"237.62","low":"230.87","close":"236.6"},
{"date":"2020.02.27","clock":"19:00","open":"236.6","high":"238.14","low":"234.75","close":"236.04"},
{"date":"2020.02.27","clock":"20:00","open":"236.03","high":"236.73","low":"233.0","close":"233.6"},
{"date":"2020.02.27","clock":"21:00","open":"233.63","high":"235.4","low":"231.24","close":"234.55"},
{"date":"2020.02.27","clock":"22:00","open":"234.58","high":"234.76","low":"231.74","close":"232.59"},
{"date":"2020.02.27","clock":"23:00","open":"232.59","high":"233.33","low":"225.13","close":"226.23"},
{"date":"2020.02.28","clock":"0:00","open":"226.24","high":"228.94","low":"222.03","close":"228.56"},
{"date":"2020.02.28","clock":"1:00","open":"228.67","high":"229.49","low":"224.07","close":"227.49"},
{"date":"2020.02.28","clock":"2:00","open":"227.52","high":"231.57","low":"226.6","close":"230.25"},
{"date":"2020.02.28","clock":"3:00","open":"230.25","high":"233.41","low":"227.92","close":"233.13"},
{"date":"2020.02.28","clock":"4:00","open":"232.93","high":"234.39","low":"230.59","close":"231.86"},
{"date":"2020.02.28","clock":"5:00","open":"231.85","high":"233.1","low":"228.52","close":"229.67"},
{"date":"2020.02.28","clock":"6:00","open":"229.67","high":"230.93","low":"228.18","close":"229.08"},
{"date":"2020.02.28","clock":"7:00","open":"229.07","high":"229.14","low":"226.5","close":"227.38"},
{"date":"2020.02.28","clock":"8:00","open":"227.19","high":"227.58","low":"225.56","close":"225.87"},
{"date":"2020.02.28","clock":"9:00","open":"225.9","high":"226.14","low":"222.8","close":"224.04"},
{"date":"2020.02.28","clock":"10:00","open":"224.04","high":"226.79","low":"223.52","close":"223.64"},
{"date":"2020.02.28","clock":"11:00","open":"223.63","high":"223.68","low":"217.8","close":"219.33"},
{"date":"2020.02.28","clock":"12:00","open":"219.19","high":"221.94","low":"216.69","close":"221.2"},
{"date":"2020.02.28","clock":"13:00","open":"221.18","high":"222.77","low":"219.17","close":"220.31"},
{"date":"2020.02.28","clock":"14:00","open":"220.33","high":"220.91","low":"213.63","close":"217.58"},
{"date":"2020.02.28","clock":"15:00","open":"217.58","high":"224.59","low":"216.16","close":"223.27"},
{"date":"2020.02.28","clock":"16:00","open":"223.29","high":"224.47","low":"220.46","close":"224.1"},
{"date":"2020.02.28","clock":"17:00","open":"224.16","high":"227.35","low":"222.0","close":"227.1"},
{"date":"2020.02.28","clock":"18:00","open":"227.1","high":"228.22","low":"223.4","close":"223.77"},
{"date":"2020.02.28","clock":"19:00","open":"223.78","high":"224.06","low":"220.17","close":"222.74"},
{"date":"2020.02.28","clock":"20:00","open":"222.74","high":"225.77","low":"221.05","close":"221.46"},
{"date":"2020.02.28","clock":"21:00","open":"221.46","high":"223.09","low":"220.21","close":"222.38"},
{"date":"2020.02.28","clock":"22:00","open":"222.36","high":"226.29","low":"222.05","close":"223.47"},
{"date":"2020.02.28","clock":"23:00","open":"223.4","high":"226.69","low":"223.23","close":"226.26"},
{"date":"2020.02.29","clock":"0:00","open":"225.98","high":"229.79","low":"225.51","close":"229.79"},
{"date":"2020.02.29","clock":"1:00","open":"229.87","high":"230.74","low":"226.42","close":"227.09"},
{"date":"2020.02.29","clock":"2:00","open":"227.1","high":"231.99","low":"227.02","close":"229.65"},
{"date":"2020.02.29","clock":"3:00","open":"229.66","high":"230.92","low":"227.32","close":"227.32"},
{"date":"2020.02.29","clock":"4:00","open":"227.31","high":"230.15","low":"226.99","close":"229.22"},
{"date":"2020.02.29","clock":"5:00","open":"229.22","high":"230.9","low":"228.18","close":"230.35"},
{"date":"2020.02.29","clock":"6:00","open":"230.28","high":"232.92","low":"230.28","close":"231.99"},
{"date":"2020.02.29","clock":"7:00","open":"231.99","high":"233.3","low":"231.1","close":"232.22"},
{"date":"2020.02.29","clock":"8:00","open":"232.22","high":"233.15","low":"228.35","close":"228.49"},
{"date":"2020.02.29","clock":"9:00","open":"228.49","high":"229.87","low":"227.66","close":"229.55"},
{"date":"2020.02.29","clock":"10:00","open":"229.55","high":"230.26","low":"228.26","close":"228.79"},
{"date":"2020.02.29","clock":"11:00","open":"228.75","high":"228.75","low":"225.4","close":"225.8"},
{"date":"2020.02.29","clock":"12:00","open":"225.72","high":"228.04","low":"222.75","close":"223.0"},
{"date":"2020.02.29","clock":"13:00","open":"222.98","high":"226.69","low":"222.18","close":"226.45"},
{"date":"2020.02.29","clock":"14:00","open":"226.46","high":"226.47","low":"224.13","close":"225.39"},
{"date":"2020.02.29","clock":"15:00","open":"225.4","high":"225.4","low":"223.02","close":"224.34"},
{"date":"2020.02.29","clock":"16:00","open":"224.23","high":"224.24","low":"221.29","close":"223.44"},
{"date":"2020.02.29","clock":"17:00","open":"223.45","high":"225.8","low":"221.8","close":"224.2"},
{"date":"2020.02.29","clock":"18:00","open":"224.2","high":"225.55","low":"222.5","close":"222.71"},
{"date":"2020.02.29","clock":"19:00","open":"222.71","high":"225.49","low":"222.32","close":"225.49"},
{"date":"2020.02.29","clock":"20:00","open":"225.36","high":"225.99","low":"224.75","close":"225.06"},
{"date":"2020.02.29","clock":"21:00","open":"224.98","high":"225.96","low":"224.01","close":"225.35"},
{"date":"2020.02.29","clock":"22:00","open":"225.28","high":"225.29","low":"223.54","close":"224.55"},
{"date":"2020.02.29","clock":"23:00","open":"224.58","high":"225.09","low":"222.81","close":"223.37"},
{"date":"2020.03.01","clock":"0:00","open":"223.39","high":"223.49","low":"222.1","close":"223.15"},
{"date":"2020.03.01","clock":"1:00","open":"223.16","high":"223.48","low":"217.04","close":"217.48"},
{"date":"2020.03.01","clock":"2:00","open":"217.31","high":"221.06","low":"216.96","close":"218.27"},
{"date":"2020.03.01","clock":"3:00","open":"218.34","high":"223.82","low":"216.12","close":"223.82"},
{"date":"2020.03.01","clock":"4:00","open":"223.82","high":"225.46","low":"222.67","close":"223.22"},
{"date":"2020.03.01","clock":"5:00","open":"223.24","high":"224.99","low":"222.87","close":"223.61"},
{"date":"2020.03.01","clock":"6:00","open":"223.61","high":"224.66","low":"221.42","close":"222.17"},
{"date":"2020.03.01","clock":"7:00","open":"222.18","high":"222.64","low":"219.85","close":"222.25"},
{"date":"2020.03.01","clock":"8:00","open":"222.25","high":"222.44","low":"219.87","close":"220.5"},
{"date":"2020.03.01","clock":"9:00","open":"220.38","high":"220.9","low":"218.59","close":"219.78"},
{"date":"2020.03.01","clock":"10:00","open":"219.72","high":"222.75","low":"218.99","close":"219.78"},
{"date":"2020.03.01","clock":"11:00","open":"219.78","high":"221.31","low":"218.95","close":"218.98"},
{"date":"2020.03.01","clock":"12:00","open":"218.99","high":"221.64","low":"218.99","close":"221.11"},
{"date":"2020.03.01","clock":"13:00","open":"221.11","high":"224.56","low":"220.5","close":"224.28"},
{"date":"2020.03.01","clock":"14:00","open":"224.3","high":"227.75","low":"221.5","close":"221.53"},
{"date":"2020.03.01","clock":"15:00","open":"221.55","high":"223.19","low":"219.61","close":"222.24"},
{"date":"2020.03.01","clock":"16:00","open":"222.19","high":"223.0","low":"220.12","close":"220.35"},
{"date":"2020.03.01","clock":"17:00","open":"220.32","high":"221.63","low":"219.59","close":"220.19"},
{"date":"2020.03.01","clock":"18:00","open":"220.19","high":"221.14","low":"214.41","close":"217.08"},
{"date":"2020.03.01","clock":"19:00","open":"217.16","high":"217.16","low":"214.24","close":"215.86"},
{"date":"2020.03.01","clock":"20:00","open":"215.86","high":"215.91","low":"212.48","close":"212.48"},
{"date":"2020.03.01","clock":"21:00","open":"212.48","high":"217.27","low":"212.02","close":"216.16"},
{"date":"2020.03.01","clock":"22:00","open":"216.08","high":"216.68","low":"214.1","close":"214.14"},
{"date":"2020.03.01","clock":"23:00","open":"214.08","high":"214.63","low":"213.33","close":"214.61"},
{"date":"2020.03.02","clock":"0:00","open":"214.64","high":"219.11","low":"214.64","close":"218.54"},
{"date":"2020.03.02","clock":"1:00","open":"218.55","high":"220.91","low":"217.31","close":"217.47"},
{"date":"2020.03.02","clock":"2:00","open":"217.35","high":"219.52","low":"215.66","close":"218.49"},
{"date":"2020.03.02","clock":"3:00","open":"218.49","high":"218.84","low":"216.09","close":"218.71"},
{"date":"2020.03.02","clock":"4:00","open":"218.71","high":"221.87","low":"218.2","close":"220.95"},
{"date":"2020.03.02","clock":"5:00","open":"221.1","high":"221.7","low":"218.7","close":"218.84"},
{"date":"2020.03.02","clock":"6:00","open":"218.77","high":"221.25","low":"218.7","close":"221.1"},
{"date":"2020.03.02","clock":"7:00","open":"221.1","high":"221.66","low":"220.06","close":"221.34"},
{"date":"2020.03.02","clock":"8:00","open":"221.27","high":"222.71","low":"220.4","close":"220.83"},
{"date":"2020.03.02","clock":"9:00","open":"220.83","high":"221.52","low":"219.59","close":"219.97"},
{"date":"2020.03.02","clock":"10:00","open":"219.97","high":"221.68","low":"219.44","close":"221.68"},
{"date":"2020.03.02","clock":"11:00","open":"221.66","high":"222.81","low":"221.0","close":"222.57"},
{"date":"2020.03.02","clock":"12:00","open":"222.58","high":"225.49","low":"222.58","close":"223.96"},
{"date":"2020.03.02","clock":"13:00","open":"223.77","high":"225.35","low":"223.46","close":"224.79"},
{"date":"2020.03.02","clock":"14:00","open":"224.62","high":"225.29","low":"222.66","close":"223.97"},
{"date":"2020.03.02","clock":"15:00","open":"223.99","high":"227.99","low":"223.99","close":"227.3"},
{"date":"2020.03.02","clock":"16:00","open":"227.26","high":"229.78","low":"226.16","close":"227.66"},
{"date":"2020.03.02","clock":"17:00","open":"227.68","high":"229.51","low":"226.33","close":"228.12"},
{"date":"2020.03.02","clock":"18:00","open":"228.26","high":"232.8","low":"227.66","close":"231.91"},
{"date":"2020.03.02","clock":"19:00","open":"231.94","high":"234.4","low":"231.36","close":"231.7"},
{"date":"2020.03.02","clock":"20:00","open":"231.7","high":"233.51","low":"231.12","close":"231.67"},
{"date":"2020.03.02","clock":"21:00","open":"231.66","high":"232.38","low":"230.1","close":"232.18"},
{"date":"2020.03.02","clock":"22:00","open":"232.23","high":"232.29","low":"230.44","close":"231.82"},
{"date":"2020.03.02","clock":"23:00","open":"231.88","high":"233.79","low":"231.74","close":"232.95"},
{"date":"2020.03.03","clock":"0:00","open":"232.99","high":"233.11","low":"230.77","close":"230.77"},
{"date":"2020.03.03","clock":"1:00","open":"230.63","high":"231.92","low":"229.46","close":"231.89"},
{"date":"2020.03.03","clock":"2:00","open":"232.06","high":"232.11","low":"227.69","close":"228.21"},
{"date":"2020.03.03","clock":"3:00","open":"228.21","high":"230.09","low":"227.77","close":"228.42"},
{"date":"2020.03.03","clock":"4:00","open":"228.22","high":"230.44","low":"227.91","close":"230.35"},
{"date":"2020.03.03","clock":"5:00","open":"230.35","high":"232.28","low":"229.21","close":"231.67"},
{"date":"2020.03.03","clock":"6:00","open":"231.55","high":"231.58","low":"229.38","close":"229.77"},
{"date":"2020.03.03","clock":"7:00","open":"229.77","high":"230.29","low":"228.51","close":"229.98"},
{"date":"2020.03.03","clock":"8:00","open":"229.99","high":"230.06","low":"226.78","close":"226.91"},
{"date":"2020.03.03","clock":"9:00","open":"226.98","high":"227.97","low":"226.5","close":"227.01"},
{"date":"2020.03.03","clock":"10:00","open":"227.0","high":"228.42","low":"226.15","close":"227.08"},
{"date":"2020.03.03","clock":"11:00","open":"227.09","high":"229.29","low":"226.66","close":"229.16"},
{"date":"2020.03.03","clock":"12:00","open":"229.09","high":"230.95","low":"228.47","close":"229.75"},
{"date":"2020.03.03","clock":"13:00","open":"229.66","high":"231.91","low":"229.64","close":"231.47"},
{"date":"2020.03.03","clock":"14:00","open":"231.48","high":"232.91","low":"228.14","close":"228.69"},
{"date":"2020.03.03","clock":"15:00","open":"228.7","high":"229.29","low":"227.52","close":"228.92"},
{"date":"2020.03.03","clock":"16:00","open":"228.92","high":"228.92","low":"223.88","close":"224.99"},
{"date":"2020.03.03","clock":"17:00","open":"224.83","high":"229.47","low":"222.69","close":"224.74"},
{"date":"2020.03.03","clock":"18:00","open":"224.73","high":"225.68","low":"220.2","close":"222.03"},
{"date":"2020.03.03","clock":"19:00","open":"222.0","high":"223.26","low":"221.59","close":"222.92"},
{"date":"2020.03.03","clock":"20:00","open":"222.8","high":"223.49","low":"221.74","close":"222.99"},
{"date":"2020.03.03","clock":"21:00","open":"222.99","high":"223.74","low":"221.67","close":"223.46"},
{"date":"2020.03.03","clock":"22:00","open":"223.47","high":"223.64","low":"221.75","close":"222.44"},
{"date":"2020.03.03","clock":"23:00","open":"222.44","high":"223.95","low":"222.11","close":"223.75"},
{"date":"2020.03.04","clock":"0:00","open":"223.75","high":"224.84","low":"223.29","close":"224.37"},
{"date":"2020.03.04","clock":"1:00","open":"224.39","high":"225.14","low":"223.2","close":"223.63"},
{"date":"2020.03.04","clock":"2:00","open":"223.63","high":"224.83","low":"222.26","close":"224.83"},
{"date":"2020.03.04","clock":"3:00","open":"225.09","high":"228.06","low":"225.09","close":"227.33"},
{"date":"2020.03.04","clock":"4:00","open":"227.37","high":"228.62","low":"226.99","close":"227.1"},
{"date":"2020.03.04","clock":"5:00","open":"227.1","high":"227.88","low":"226.03","close":"226.17"},
{"date":"2020.03.04","clock":"6:00","open":"226.03","high":"228.12","low":"225.94","close":"227.65"},
{"date":"2020.03.04","clock":"7:00","open":"227.65","high":"227.65","low":"225.65","close":"226.42"},
{"date":"2020.03.04","clock":"8:00","open":"226.42","high":"226.66","low":"224.35","close":"225.02"},
{"date":"2020.03.04","clock":"9:00","open":"224.94","high":"227.19","low":"224.75","close":"226.71"},
{"date":"2020.03.04","clock":"10:00","open":"226.72","high":"227.27","low":"225.28","close":"226.72"},
{"date":"2020.03.04","clock":"11:00","open":"226.72","high":"226.72","low":"223.6","close":"223.74"},
{"date":"2020.03.04","clock":"12:00","open":"223.74","high":"224.66","low":"223.1","close":"223.16"},
{"date":"2020.03.04","clock":"13:00","open":"223.15","high":"224.01","low":"221.83","close":"223.4"},
{"date":"2020.03.04","clock":"14:00","open":"223.41","high":"224.13","low":"222.52","close":"222.93"},
{"date":"2020.03.04","clock":"15:00","open":"222.94","high":"224.51","low":"222.86","close":"224.51"},
{"date":"2020.03.04","clock":"16:00","open":"224.38","high":"225.73","low":"222.46","close":"223.05"},
{"date":"2020.03.04","clock":"17:00","open":"223.13","high":"224.23","low":"221.03","close":"221.91"},
{"date":"2020.03.04","clock":"18:00","open":"222.4","high":"223.23","low":"220.46","close":"223.0"},
{"date":"2020.03.04","clock":"19:00","open":"222.8","high":"223.75","low":"222.15","close":"223.32"},
{"date":"2020.03.04","clock":"20:00","open":"223.05","high":"223.21","low":"221.5","close":"222.51"},
{"date":"2020.03.04","clock":"21:00","open":"222.5","high":"223.24","low":"221.96","close":"222.54"},
{"date":"2020.03.04","clock":"22:00","open":"222.49","high":"222.5","low":"221.0","close":"221.6"},
{"date":"2020.03.04","clock":"23:00","open":"221.61","high":"222.99","low":"221.08","close":"222.81"},
{"date":"2020.03.05","clock":"0:00","open":"222.81","high":"223.88","low":"222.73","close":"223.45"},
{"date":"2020.03.05","clock":"1:00","open":"223.41","high":"224.49","low":"223.41","close":"224.48"},
{"date":"2020.03.05","clock":"2:00","open":"224.49","high":"227.68","low":"224.49","close":"226.85"},
{"date":"2020.03.05","clock":"3:00","open":"226.76","high":"227.44","low":"225.65","close":"227.21"},
{"date":"2020.03.05","clock":"4:00","open":"227.22","high":"228.12","low":"226.21","close":"227.87"},
{"date":"2020.03.05","clock":"5:00","open":"227.89","high":"228.39","low":"226.67","close":"226.67"},
{"date":"2020.03.05","clock":"6:00","open":"226.71","high":"227.62","low":"226.52","close":"226.98"},
{"date":"2020.03.05","clock":"7:00","open":"226.98","high":"229.51","low":"226.59","close":"229.19"},
{"date":"2020.03.05","clock":"8:00","open":"229.29","high":"229.84","low":"228.5","close":"228.75"},
{"date":"2020.03.05","clock":"9:00","open":"228.74","high":"229.11","low":"227.4","close":"227.97"},
{"date":"2020.03.05","clock":"10:00","open":"227.98","high":"228.91","low":"227.81","close":"228.82"},
{"date":"2020.03.05","clock":"11:00","open":"228.86","high":"231.84","low":"228.36","close":"231.73"},
{"date":"2020.03.05","clock":"12:00","open":"231.72","high":"232.43","low":"230.48","close":"232.31"},
{"date":"2020.03.05","clock":"13:00","open":"232.3","high":"233.29","low":"231.87","close":"232.58"},
{"date":"2020.03.05","clock":"14:00","open":"232.55","high":"234.54","low":"232.1","close":"232.1"},
{"date":"2020.03.05","clock":"15:00","open":"232.1","high":"232.12","low":"230.56","close":"231.89"},
{"date":"2020.03.05","clock":"16:00","open":"231.81","high":"232.63","low":"229.53","close":"229.7"},
{"date":"2020.03.05","clock":"17:00","open":"229.51","high":"231.49","low":"229.5","close":"231.49"},
{"date":"2020.03.05","clock":"18:00","open":"231.62","high":"233.62","low":"231.12","close":"232.44"},
{"date":"2020.03.05","clock":"19:00","open":"232.44","high":"232.99","low":"231.66","close":"232.57"},
{"date":"2020.03.05","clock":"20:00","open":"232.4","high":"232.99","low":"231.57","close":"232.13"},
{"date":"2020.03.05","clock":"21:00","open":"232.11","high":"232.99","low":"231.0","close":"232.99"},
{"date":"2020.03.05","clock":"22:00","open":"232.97","high":"233.08","low":"230.65","close":"231.28"},
{"date":"2020.03.05","clock":"23:00","open":"231.16","high":"231.79","low":"230.69","close":"230.99"},
{"date":"2020.03.06","clock":"0:00","open":"230.99","high":"230.99","low":"229.05","close":"229.05"},
{"date":"2020.03.06","clock":"1:00","open":"229.05","high":"229.11","low":"226.71","close":"228.66"},
{"date":"2020.03.06","clock":"2:00","open":"228.44","high":"229.79","low":"228.01","close":"228.1"},
{"date":"2020.03.06","clock":"3:00","open":"228.1","high":"229.95","low":"227.51","close":"228.88"},
{"date":"2020.03.06","clock":"4:00","open":"228.88","high":"230.96","low":"228.63","close":"229.75"},
{"date":"2020.03.06","clock":"5:00","open":"229.75","high":"230.44","low":"229.47","close":"229.5"},
{"date":"2020.03.06","clock":"6:00","open":"229.5","high":"229.87","low":"228.83","close":"229.16"},
{"date":"2020.03.06","clock":"7:00","open":"229.16","high":"234.31","low":"229.04","close":"233.45"},
{"date":"2020.03.06","clock":"8:00","open":"233.47","high":"236.32","low":"233.45","close":"235.41"},
{"date":"2020.03.06","clock":"9:00","open":"235.42","high":"237.54","low":"235.42","close":"235.8"},
{"date":"2020.03.06","clock":"10:00","open":"235.8","high":"236.64","low":"234.41","close":"236.64"},
{"date":"2020.03.06","clock":"11:00","open":"236.66","high":"237.46","low":"236.02","close":"236.52"},
{"date":"2020.03.06","clock":"12:00","open":"236.53","high":"238.56","low":"235.64","close":"238.24"},
{"date":"2020.03.06","clock":"13:00","open":"238.24","high":"241.75","low":"238.22","close":"240.35"},
{"date":"2020.03.06","clock":"14:00","open":"240.35","high":"240.35","low":"237.99","close":"239.11"},
{"date":"2020.03.06","clock":"15:00","open":"239.11","high":"239.31","low":"236.65","close":"236.78"},
{"date":"2020.03.06","clock":"16:00","open":"236.78","high":"238.8","low":"236.55","close":"237.49"},
{"date":"2020.03.06","clock":"17:00","open":"237.42","high":"238.22","low":"234.96","close":"235.2"},
{"date":"2020.03.06","clock":"18:00","open":"235.21","high":"237.65","low":"235.21","close":"236.97"},
{"date":"2020.03.06","clock":"19:00","open":"237.0","high":"238.99","low":"237.0","close":"238.68"},
{"date":"2020.03.06","clock":"20:00","open":"238.68","high":"238.91","low":"237.53","close":"238.13"},
{"date":"2020.03.06","clock":"21:00","open":"238.13","high":"239.19","low":"237.57","close":"238.09"},
{"date":"2020.03.06","clock":"22:00","open":"238.1","high":"239.48","low":"237.99","close":"239.26"},
{"date":"2020.03.06","clock":"23:00","open":"239.26","high":"241.48","low":"239.26","close":"240.86"},
{"date":"2020.03.07","clock":"0:00","open":"240.89","high":"241.34","low":"239.41","close":"240.51"},
{"date":"2020.03.07","clock":"1:00","open":"240.52","high":"245.81","low":"240.34","close":"245.56"},
{"date":"2020.03.07","clock":"2:00","open":"245.56","high":"246.77","low":"243.41","close":"244.72"},
{"date":"2020.03.07","clock":"3:00","open":"244.75","high":"245.18","low":"242.71","close":"243.23"},
{"date":"2020.03.07","clock":"4:00","open":"243.24","high":"244.98","low":"243.23","close":"244.89"},
{"date":"2020.03.07","clock":"5:00","open":"244.91","high":"245.94","low":"244.33","close":"244.45"},
{"date":"2020.03.07","clock":"6:00","open":"244.18","high":"244.84","low":"243.12","close":"243.49"},
{"date":"2020.03.07","clock":"7:00","open":"243.49","high":"243.89","low":"242.5","close":"243.48"},
{"date":"2020.03.07","clock":"8:00","open":"243.48","high":"245.23","low":"242.9","close":"242.9"},
{"date":"2020.03.07","clock":"9:00","open":"242.66","high":"243.82","low":"241.88","close":"243.6"},
{"date":"2020.03.07","clock":"10:00","open":"243.59","high":"245.0","low":"243.34","close":"244.71"},
{"date":"2020.03.07","clock":"11:00","open":"244.71","high":"245.49","low":"244.3","close":"245.49"},
{"date":"2020.03.07","clock":"12:00","open":"245.49","high":"245.97","low":"244.31","close":"244.32"},
{"date":"2020.03.07","clock":"13:00","open":"244.32","high":"244.95","low":"243.61","close":"244.35"},
{"date":"2020.03.07","clock":"14:00","open":"244.35","high":"246.92","low":"243.72","close":"243.74"},
{"date":"2020.03.07","clock":"15:00","open":"243.74","high":"245.03","low":"242.87","close":"243.61"},
{"date":"2020.03.07","clock":"16:00","open":"243.58","high":"245.19","low":"243.48","close":"245.19"},
{"date":"2020.03.07","clock":"17:00","open":"245.2","high":"247.54","low":"244.83","close":"247.45"},
{"date":"2020.03.07","clock":"18:00","open":"247.29","high":"252.36","low":"244.34","close":"245.7"},
{"date":"2020.03.07","clock":"19:00","open":"245.64","high":"245.64","low":"237.58","close":"239.35"},
{"date":"2020.03.07","clock":"20:00","open":"239.38","high":"240.15","low":"236.69","close":"238.99"},
{"date":"2020.03.07","clock":"21:00","open":"238.86","high":"239.94","low":"238.0","close":"238.91"},
{"date":"2020.03.07","clock":"22:00","open":"238.92","high":"239.4","low":"238.0","close":"238.12"},
{"date":"2020.03.07","clock":"23:00","open":"238.12","high":"239.87","low":"237.57","close":"238.78"},
{"date":"2020.03.08","clock":"0:00","open":"238.7","high":"240.76","low":"238.43","close":"240.3"},
{"date":"2020.03.08","clock":"1:00","open":"240.35","high":"240.4","low":"236.71","close":"237.36"},
{"date":"2020.03.08","clock":"2:00","open":"237.25","high":"237.25","low":"231.98","close":"234.22"},
{"date":"2020.03.08","clock":"3:00","open":"234.22","high":"234.38","low":"232.14","close":"232.82"},
{"date":"2020.03.08","clock":"4:00","open":"232.8","high":"233.64","low":"229.47","close":"230.13"},
{"date":"2020.03.08","clock":"5:00","open":"230.11","high":"232.4","low":"229.53","close":"231.81"},
{"date":"2020.03.08","clock":"6:00","open":"231.8","high":"232.21","low":"230.46","close":"231.28"},
{"date":"2020.03.08","clock":"7:00","open":"231.28","high":"231.33","low":"229.61","close":"229.84"},
{"date":"2020.03.08","clock":"8:00","open":"229.85","high":"229.85","low":"227.25","close":"229.1"},
{"date":"2020.03.08","clock":"9:00","open":"229.1","high":"230.47","low":"229.03","close":"230.2"},
{"date":"2020.03.08","clock":"10:00","open":"230.21","high":"230.21","low":"228.55","close":"229.29"},
{"date":"2020.03.08","clock":"11:00","open":"229.36","high":"231.11","low":"229.22","close":"229.96"},
{"date":"2020.03.08","clock":"12:00","open":"229.96","high":"232.22","low":"229.11","close":"231.95"},
{"date":"2020.03.08","clock":"13:00","open":"231.92","high":"232.84","low":"230.96","close":"231.69"},
{"date":"2020.03.08","clock":"14:00","open":"231.69","high":"231.89","low":"224.66","close":"225.83"},
{"date":"2020.03.08","clock":"15:00","open":"225.85","high":"226.1","low":"223.16","close":"225.08"},
{"date":"2020.03.08","clock":"16:00","open":"224.87","high":"225.33","low":"218.62","close":"220.44"},
{"date":"2020.03.08","clock":"17:00","open":"220.42","high":"220.87","low":"211.66","close":"216.98"},
{"date":"2020.03.08","clock":"18:00","open":"216.75","high":"217.34","low":"203.3","close":"212.78"},
{"date":"2020.03.08","clock":"19:00","open":"212.98","high":"217.99","low":"210.13","close":"215.92"},
{"date":"2020.03.08","clock":"20:00","open":"215.61","high":"216.46","low":"213.7","close":"214.59"},
{"date":"2020.03.08","clock":"21:00","open":"214.59","high":"214.59","low":"211.56","close":"213.08"},
{"date":"2020.03.08","clock":"22:00","open":"213.16","high":"214.1","low":"209.56","close":"209.56"},
{"date":"2020.03.08","clock":"23:00","open":"209.56","high":"212.24","low":"207.98","close":"210.07"},
{"date":"2020.03.09","clock":"0:00","open":"209.94","high":"211.25","low":"204.0","close":"204.0"},
{"date":"2020.03.09","clock":"1:00","open":"204.0","high":"209.7","low":"196.27","close":"199.32"},
{"date":"2020.03.09","clock":"2:00","open":"199.47","high":"207.41","low":"198.03","close":"203.26"},
{"date":"2020.03.09","clock":"3:00","open":"203.27","high":"206.6","low":"200.64","close":"204.64"},
{"date":"2020.03.09","clock":"4:00","open":"204.63","high":"205.44","low":"200.29","close":"200.47"},
{"date":"2020.03.09","clock":"5:00","open":"200.47","high":"204.08","low":"198.31","close":"201.52"},
{"date":"2020.03.09","clock":"6:00","open":"201.51","high":"201.72","low":"196.39","close":"200.72"},
{"date":"2020.03.09","clock":"7:00","open":"200.72","high":"206.17","low":"196.91","close":"205.04"},
{"date":"2020.03.09","clock":"8:00","open":"205.02","high":"208.46","low":"204.0","close":"204.98"},
{"date":"2020.03.09","clock":"9:00","open":"204.99","high":"206.75","low":"204.65","close":"205.85"},
{"date":"2020.03.09","clock":"10:00","open":"205.85","high":"208.56","low":"205.85","close":"207.88"},
{"date":"2020.03.09","clock":"11:00","open":"207.89","high":"207.97","low":"203.19","close":"203.43"},
{"date":"2020.03.09","clock":"12:00","open":"203.43","high":"205.23","low":"203.13","close":"203.56"},
{"date":"2020.03.09","clock":"13:00","open":"203.63","high":"203.63","low":"199.57","close":"200.97"},
{"date":"2020.03.09","clock":"14:00","open":"201.13","high":"204.92","low":"200.87","close":"204.66"},
{"date":"2020.03.09","clock":"15:00","open":"204.72","high":"204.99","low":"198.44","close":"202.32"},
{"date":"2020.03.09","clock":"16:00","open":"202.32","high":"203.24","low":"197.0","close":"197.89"},
{"date":"2020.03.09","clock":"17:00","open":"197.89","high":"198.72","low":"189.92","close":"194.24"},
{"date":"2020.03.09","clock":"18:00","open":"194.18","high":"200.76","low":"191.19","close":"195.82"},
{"date":"2020.03.09","clock":"19:00","open":"195.9","high":"196.5","low":"192.16","close":"193.23"},
{"date":"2020.03.09","clock":"20:00","open":"193.24","high":"195.39","low":"192.8","close":"194.03"},
{"date":"2020.03.09","clock":"21:00","open":"194.03","high":"197.92","low":"193.75","close":"197.66"},
{"date":"2020.03.09","clock":"22:00","open":"197.68","high":"199.67","low":"196.5","close":"198.4"},
{"date":"2020.03.09","clock":"23:00","open":"198.4","high":"198.85","low":"195.77","close":"195.99"},
{"date":"2020.03.10","clock":"0:00","open":"196.14","high":"199.63","low":"194.89","close":"198.8"},
{"date":"2020.03.10","clock":"1:00","open":"198.8","high":"203.22","low":"197.42","close":"202.66"},
{"date":"2020.03.10","clock":"2:00","open":"202.62","high":"203.95","low":"200.7","close":"203.28"},
{"date":"2020.03.10","clock":"3:00","open":"203.32","high":"204.78","low":"200.68","close":"201.28"},
{"date":"2020.03.10","clock":"4:00","open":"201.28","high":"202.49","low":"200.31","close":"200.8"},
{"date":"2020.03.10","clock":"5:00","open":"200.8","high":"202.97","low":"200.1","close":"202.43"},
{"date":"2020.03.10","clock":"6:00","open":"202.68","high":"203.88","low":"202.0","close":"203.16"},
{"date":"2020.03.10","clock":"7:00","open":"203.16","high":"203.5","low":"201.97","close":"202.8"},
{"date":"2020.03.10","clock":"8:00","open":"202.79","high":"203.2","low":"200.1","close":"200.37"},
{"date":"2020.03.10","clock":"9:00","open":"200.37","high":"200.37","low":"197.2","close":"198.78"},
{"date":"2020.03.10","clock":"10:00","open":"198.79","high":"200.53","low":"198.22","close":"198.89"},
{"date":"2020.03.10","clock":"11:00","open":"198.89","high":"199.23","low":"197.57","close":"198.26"},
{"date":"2020.03.10","clock":"12:00","open":"198.2","high":"204.46","low":"197.9","close":"203.41"},
{"date":"2020.03.10","clock":"13:00","open":"203.41","high":"205.01","low":"202.5","close":"203.18"},
{"date":"2020.03.10","clock":"14:00","open":"203.19","high":"206.3","low":"203.13","close":"205.62"},
{"date":"2020.03.10","clock":"15:00","open":"205.64","high":"206.23","low":"201.58","close":"202.71"},
{"date":"2020.03.10","clock":"16:00","open":"202.73","high":"204.99","low":"202.58","close":"203.14"},
{"date":"2020.03.10","clock":"17:00","open":"203.13","high":"203.24","low":"196.07","close":"196.36"},
{"date":"2020.03.10","clock":"18:00","open":"196.61","high":"199.69","low":"195.22","close":"199.05"},
{"date":"2020.03.10","clock":"19:00","open":"199.19","high":"201.35","low":"198.18","close":"201.18"},
{"date":"2020.03.10","clock":"20:00","open":"201.11","high":"201.15","low":"198.52","close":"199.27"},
{"date":"2020.03.10","clock":"21:00","open":"199.27","high":"202.35","low":"199.0","close":"202.26"},
{"date":"2020.03.10","clock":"22:00","open":"202.26","high":"203.99","low":"200.86","close":"202.94"},
{"date":"2020.03.10","clock":"23:00","open":"202.94","high":"203.5","low":"201.68","close":"202.18"},
{"date":"2020.03.11","clock":"0:00","open":"202.46","high":"203.41","low":"202.11","close":"203.04"},
{"date":"2020.03.11","clock":"1:00","open":"203.06","high":"203.07","low":"200.01","close":"200.49"},
{"date":"2020.03.11","clock":"2:00","open":"200.46","high":"202.32","low":"199.71","close":"202.3"},
{"date":"2020.03.11","clock":"3:00","open":"202.21","high":"202.92","low":"201.11","close":"202.29"},
{"date":"2020.03.11","clock":"4:00","open":"202.25","high":"202.59","low":"200.63","close":"200.93"},
{"date":"2020.03.11","clock":"5:00","open":"200.81","high":"202.24","low":"200.33","close":"201.87"},
{"date":"2020.03.11","clock":"6:00","open":"201.89","high":"202.21","low":"200.65","close":"200.77"},
{"date":"2020.03.11","clock":"7:00","open":"200.75","high":"200.75","low":"198.42","close":"199.31"},
{"date":"2020.03.11","clock":"8:00","open":"199.32","high":"200.44","low":"198.14","close":"198.19"},
{"date":"2020.03.11","clock":"9:00","open":"198.17","high":"199.58","low":"197.36","close":"199.0"},
{"date":"2020.03.11","clock":"10:00","open":"199.0","high":"200.79","low":"198.01","close":"198.31"},
{"date":"2020.03.11","clock":"11:00","open":"198.33","high":"198.85","low":"196.59","close":"197.43"},
{"date":"2020.03.11","clock":"12:00","open":"197.43","high":"197.45","low":"194.86","close":"197.12"},
{"date":"2020.03.11","clock":"13:00","open":"197.12","high":"198.25","low":"195.85","close":"196.85"},
{"date":"2020.03.11","clock":"14:00","open":"196.85","high":"197.42","low":"195.85","close":"196.6"},
{"date":"2020.03.11","clock":"15:00","open":"196.55","high":"198.45","low":"196.44","close":"196.9"},
{"date":"2020.03.11","clock":"16:00","open":"196.9","high":"197.34","low":"193.02","close":"193.89"},
{"date":"2020.03.11","clock":"17:00","open":"193.75","high":"194.86","low":"190.3","close":"191.88"},
{"date":"2020.03.11","clock":"18:00","open":"191.87","high":"193.93","low":"191.11","close":"191.85"},
{"date":"2020.03.11","clock":"19:00","open":"191.87","high":"192.04","low":"183.0","close":"184.11"},
{"date":"2020.03.11","clock":"20:00","open":"184.19","high":"190.4","low":"182.0","close":"190.09"},
{"date":"2020.03.11","clock":"21:00","open":"190.09","high":"191.27","low":"187.18","close":"190.04"},
{"date":"2020.03.11","clock":"22:00","open":"190.04","high":"192.8","low":"190.0","close":"192.8"},
{"date":"2020.03.11","clock":"23:00","open":"192.8","high":"193.72","low":"188.93","close":"189.38"},
{"date":"2020.03.12","clock":"0:00","open":"189.35","high":"195.14","low":"188.32","close":"194.43"},
{"date":"2020.03.12","clock":"1:00","open":"194.46","high":"195.85","low":"193.01","close":"194.73"},
{"date":"2020.03.12","clock":"2:00","open":"194.75","high":"195.58","low":"192.28","close":"193.4"},
{"date":"2020.03.12","clock":"3:00","open":"193.37","high":"193.72","low":"184.12","close":"184.74"},
{"date":"2020.03.12","clock":"4:00","open":"184.73","high":"187.31","low":"182.48","close":"183.81"},
{"date":"2020.03.12","clock":"5:00","open":"183.96","high":"185.4","low":"182.0","close":"183.03"},
{"date":"2020.03.12","clock":"6:00","open":"182.81","high":"182.83","low":"179.22","close":"181.64"},
{"date":"2020.03.12","clock":"7:00","open":"181.58","high":"182.11","low":"180.12","close":"181.67"},
{"date":"2020.03.12","clock":"8:00","open":"181.67","high":"181.68","low":"172.1","close":"173.34"},
{"date":"2020.03.12","clock":"9:00","open":"173.41","high":"173.84","low":"168.16","close":"171.19"},
{"date":"2020.03.12","clock":"10:00","open":"171.34","high":"172.0","low":"165.07","close":"169.0"},
{"date":"2020.03.12","clock":"11:00","open":"168.91","high":"169.53","low":"167.02","close":"167.48"},
{"date":"2020.03.12","clock":"12:00","open":"167.49","high":"168.13","low":"131.0","close":"132.93"},
{"date":"2020.03.12","clock":"13:00","open":"133.0","high":"147.9","low":"128.55","close":"134.6"},
{"date":"2020.03.12","clock":"14:00","open":"134.61","high":"141.41","low":"130.22","close":"135.53"},
{"date":"2020.03.12","clock":"15:00","open":"135.51","high":"138.71","low":"120.54","close":"133.15"},
{"date":"2020.03.12","clock":"16:00","open":"133.32","high":"142.39","low":"131.02","close":"139.45"},
{"date":"2020.03.12","clock":"17:00","open":"139.36","high":"140.99","low":"136.38","close":"140.78"},
{"date":"2020.03.12","clock":"18:00","open":"140.84","high":"142.16","low":"134.23","close":"138.69"},
{"date":"2020.03.12","clock":"19:00","open":"138.77","high":"144.9","low":"138.3","close":"141.42"},
{"date":"2020.03.12","clock":"20:00","open":"141.66","high":"142.49","low":"136.34","close":"136.88"},
{"date":"2020.03.12","clock":"21:00","open":"136.79","high":"139.23","low":"136.27","close":"137.69"},
{"date":"2020.03.12","clock":"22:00","open":"137.75","high":"138.32","low":"124.01","close":"129.08"},
{"date":"2020.03.12","clock":"23:00","open":"128.02","high":"131.86","low":"124.68","close":"129.96"},
{"date":"2020.03.13","clock":"0:00","open":"130.19","high":"133.76","low":"126.0","close":"126.76"},
{"date":"2020.03.13","clock":"1:00","open":"126.76","high":"126.76","low":"101.52","close":"108.13"},
{"date":"2020.03.13","clock":"2:00","open":"108.33","high":"115.4","low":"103.95","close":"107.02"},
{"date":"2020.03.13","clock":"3:00","open":"107.07","high":"110.03","low":"96.22","close":"97.84"},
{"date":"2020.03.13","clock":"4:00","open":"97.93","high":"122.17","low":"89.8","close":"115.74"},
{"date":"2020.03.13","clock":"5:00","open":"115.65","high":"143.02","low":"114.33","close":"132.31"},
{"date":"2020.03.13","clock":"6:00","open":"132.33","high":"132.69","low":"109.44","close":"112.04"},
{"date":"2020.03.13","clock":"7:00","open":"112.32","high":"124.34","low":"112.32","close":"116.78"},
{"date":"2020.03.13","clock":"8:00","open":"116.8","high":"127.9","low":"114.8","close":"127.77"},
{"date":"2020.03.13","clock":"9:00","open":"127.77","high":"128.63","low":"121.13","close":"127.64"},
{"date":"2020.03.13","clock":"10:00","open":"127.69","high":"132.9","low":"121.71","close":"126.73"},
{"date":"2020.03.13","clock":"11:00","open":"126.7","high":"135.72","low":"126.3","close":"133.01"},
{"date":"2020.03.13","clock":"12:00","open":"133.0","high":"135.0","low":"129.01","close":"132.65"},
{"date":"2020.03.13","clock":"13:00","open":"132.51","high":"133.06","low":"126.03","close":"128.83"},
{"date":"2020.03.13","clock":"14:00","open":"128.84","high":"134.51","low":"127.26","close":"131.6"},
{"date":"2020.03.13","clock":"15:00","open":"131.28","high":"140.58","low":"129.45","close":"133.3"},
{"date":"2020.03.13","clock":"16:00","open":"133.37","high":"137.47","low":"125.85","close":"127.49"},
{"date":"2020.03.13","clock":"17:00","open":"127.48","high":"128.55","low":"116.01","close":"124.6"},
{"date":"2020.03.13","clock":"18:00","open":"124.58","high":"129.29","low":"120.67","close":"124.15"},
{"date":"2020.03.13","clock":"19:00","open":"124.29","high":"127.15","low":"121.9","close":"124.26"},
{"date":"2020.03.13","clock":"20:00","open":"124.26","high":"124.5","low":"115.66","close":"119.75"},
{"date":"2020.03.13","clock":"21:00","open":"119.4","high":"131.39","low":"117.48","close":"129.07"},
{"date":"2020.03.13","clock":"22:00","open":"129.11","high":"131.14","low":"126.68","close":"128.75"},
{"date":"2020.03.13","clock":"23:00","open":"128.6","high":"133.71","low":"128.11","close":"130.17"},
{"date":"2020.03.14","clock":"0:00","open":"130.17","high":"134.55","low":"130.13","close":"134.55"},
{"date":"2020.03.14","clock":"1:00","open":"134.56","high":"138.33","low":"131.75","close":"135.22"},
{"date":"2020.03.14","clock":"2:00","open":"135.26","high":"135.26","low":"132.0","close":"133.85"},
{"date":"2020.03.14","clock":"3:00","open":"133.71","high":"134.47","low":"130.08","close":"133.86"},
{"date":"2020.03.14","clock":"4:00","open":"133.76","high":"134.03","low":"130.7","close":"133.34"},
{"date":"2020.03.14","clock":"5:00","open":"133.32","high":"135.26","low":"132.68","close":"133.78"},
{"date":"2020.03.14","clock":"6:00","open":"133.81","high":"133.96","low":"131.72","close":"132.62"},
{"date":"2020.03.14","clock":"7:00","open":"132.62","high":"133.23","low":"130.71","close":"131.14"},
{"date":"2020.03.14","clock":"8:00","open":"131.09","high":"131.99","low":"130.63","close":"131.1"},
{"date":"2020.03.14","clock":"9:00","open":"131.1","high":"132.6","low":"130.5","close":"132.6"},
{"date":"2020.03.14","clock":"10:00","open":"132.64","high":"132.83","low":"126.23","close":"128.71"},
{"date":"2020.03.14","clock":"11:00","open":"128.7","high":"129.01","low":"125.65","close":"126.08"},
{"date":"2020.03.14","clock":"12:00","open":"126.07","high":"129.63","low":"125.8","close":"129.3"},
{"date":"2020.03.14","clock":"13:00","open":"129.31","high":"130.73","low":"128.53","close":"129.5"},
{"date":"2020.03.14","clock":"14:00","open":"129.41","high":"129.47","low":"127.01","close":"129.09"},
{"date":"2020.03.14","clock":"15:00","open":"129.07","high":"129.38","low":"125.43","close":"126.03"},
{"date":"2020.03.14","clock":"16:00","open":"125.97","high":"128.33","low":"125.75","close":"127.51"},
{"date":"2020.03.14","clock":"17:00","open":"127.51","high":"128.33","low":"126.11","close":"126.79"},
{"date":"2020.03.14","clock":"18:00","open":"126.79","high":"130.63","low":"126.67","close":"128.32"},
{"date":"2020.03.14","clock":"19:00","open":"128.32","high":"128.72","low":"127.13","close":"128.4"},
{"date":"2020.03.14","clock":"20:00","open":"128.43","high":"130.24","low":"128.1","close":"129.05"},
{"date":"2020.03.14","clock":"21:00","open":"128.92","high":"129.73","low":"127.37","close":"127.48"},
{"date":"2020.03.14","clock":"22:00","open":"127.45","high":"128.24","low":"126.19","close":"127.34"},
{"date":"2020.03.14","clock":"23:00","open":"127.34","high":"127.5","low":"126.12","close":"126.33"},
{"date":"2020.03.15","clock":"0:00","open":"126.37","high":"126.96","low":"123.1","close":"124.47"},
{"date":"2020.03.15","clock":"1:00","open":"124.47","high":"124.56","low":"120.72","close":"122.07"},
{"date":"2020.03.15","clock":"2:00","open":"122.08","high":"123.48","low":"120.87","close":"122.48"},
{"date":"2020.03.15","clock":"3:00","open":"122.6","high":"122.78","low":"120.65","close":"120.8"},
{"date":"2020.03.15","clock":"4:00","open":"120.81","high":"122.29","low":"120.55","close":"121.02"},
{"date":"2020.03.15","clock":"5:00","open":"121.03","high":"121.75","low":"120.51","close":"120.94"},
{"date":"2020.03.15","clock":"6:00","open":"120.94","high":"122.65","low":"120.94","close":"122.08"},
{"date":"2020.03.15","clock":"7:00","open":"122.18","high":"122.67","low":"121.21","close":"122.43"},
{"date":"2020.03.15","clock":"8:00","open":"122.44","high":"124.05","low":"122.4","close":"123.3"},
{"date":"2020.03.15","clock":"9:00","open":"123.31","high":"123.91","low":"122.12","close":"122.92"},
{"date":"2020.03.15","clock":"10:00","open":"122.92","high":"122.98","low":"121.76","close":"122.1"},
{"date":"2020.03.15","clock":"11:00","open":"122.02","high":"122.41","low":"121.35","close":"121.98"},
{"date":"2020.03.15","clock":"12:00","open":"122.01","high":"127.28","low":"121.64","close":"126.29"},
{"date":"2020.03.15","clock":"13:00","open":"126.28","high":"126.87","low":"125.49","close":"126.06"},
{"date":"2020.03.15","clock":"14:00","open":"126.07","high":"129.2","low":"124.0","close":"124.56"},
{"date":"2020.03.15","clock":"15:00","open":"124.56","high":"125.81","low":"124.21","close":"124.88"},
{"date":"2020.03.15","clock":"16:00","open":"124.88","high":"125.51","low":"122.77","close":"123.66"},
{"date":"2020.03.15","clock":"17:00","open":"123.65","high":"124.99","low":"122.96","close":"123.69"},
{"date":"2020.03.15","clock":"18:00","open":"123.69","high":"124.42","low":"122.22","close":"123.38"},
{"date":"2020.03.15","clock":"19:00","open":"123.38","high":"124.55","low":"122.46","close":"122.65"},
{"date":"2020.03.15","clock":"20:00","open":"122.65","high":"124.01","low":"122.56","close":"122.97"},
{"date":"2020.03.15","clock":"21:00","open":"122.97","high":"124.21","low":"122.82","close":"123.08"},
{"date":"2020.03.15","clock":"22:00","open":"123.05","high":"123.28","low":"119.87","close":"120.0"},
{"date":"2020.03.15","clock":"23:00","open":"120.01","high":"133.72","low":"119.88","close":"132.93"},
{"date":"2020.03.16","clock":"0:00","open":"133.05","high":"133.23","low":"121.52","close":"123.32"},
{"date":"2020.03.16","clock":"1:00","open":"123.37","high":"125.11","low":"122.6","close":"123.13"},
{"date":"2020.03.16","clock":"2:00","open":"123.18","high":"123.25","low":"119.71","close":"121.05"},
{"date":"2020.03.16","clock":"3:00","open":"121.05","high":"122.65","low":"120.06","close":"122.52"},
{"date":"2020.03.16","clock":"4:00","open":"122.52","high":"123.74","low":"122.21","close":"123.34"},
{"date":"2020.03.16","clock":"5:00","open":"123.34","high":"123.35","low":"121.37","close":"122.02"},
{"date":"2020.03.16","clock":"6:00","open":"122.02","high":"122.02","low":"120.63","close":"120.72"},
{"date":"2020.03.16","clock":"7:00","open":"120.72","high":"121.35","low":"115.1","close":"116.11"},
{"date":"2020.03.16","clock":"8:00","open":"116.09","high":"116.09","low":"109.58","close":"112.29"},
{"date":"2020.03.16","clock":"9:00","open":"112.34","high":"112.34","low":"105.22","close":"106.57"},
{"date":"2020.03.16","clock":"10:00","open":"106.57","high":"111.5","low":"106.56","close":"110.69"},
{"date":"2020.03.16","clock":"11:00","open":"110.65","high":"110.91","low":"107.22","close":"107.99"},
{"date":"2020.03.16","clock":"12:00","open":"108.02","high":"108.37","low":"100.63","close":"101.26"},
{"date":"2020.03.16","clock":"13:00","open":"100.74","high":"105.34","low":"100.74","close":"103.88"},
{"date":"2020.03.16","clock":"14:00","open":"103.9","high":"110.25","low":"103.34","close":"107.78"},
{"date":"2020.03.16","clock":"15:00","open":"107.79","high":"110.16","low":"102.4","close":"108.69"},
{"date":"2020.03.16","clock":"16:00","open":"108.69","high":"115.27","low":"107.22","close":"111.47"},
{"date":"2020.03.16","clock":"17:00","open":"111.45","high":"115.59","low":"111.45","close":"115.07"},
{"date":"2020.03.16","clock":"18:00","open":"114.76","high":"115.3","low":"110.92","close":"112.09"},
{"date":"2020.03.16","clock":"19:00","open":"112.1","high":"114.27","low":"111.35","close":"113.17"},
{"date":"2020.03.16","clock":"20:00","open":"113.16","high":"114.83","low":"112.14","close":"114.4"},
{"date":"2020.03.16","clock":"21:00","open":"114.39","high":"114.71","low":"109.0","close":"110.14"},
{"date":"2020.03.16","clock":"22:00","open":"110.14","high":"111.71","low":"108.03","close":"109.37"},
{"date":"2020.03.16","clock":"23:00","open":"109.35","high":"110.37","low":"108.07","close":"109.95"},
{"date":"2020.03.17","clock":"0:00","open":"109.95","high":"111.14","low":"107.31","close":"107.78"},
{"date":"2020.03.17","clock":"1:00","open":"107.78","high":"111.35","low":"107.31","close":"111.3"},
{"date":"2020.03.17","clock":"2:00","open":"111.31","high":"112.24","low":"109.59","close":"112.21"},
{"date":"2020.03.17","clock":"3:00","open":"112.23","high":"121.08","low":"111.97","close":"115.82"},
{"date":"2020.03.17","clock":"4:00","open":"115.92","high":"117.52","low":"114.03","close":"117.07"},
{"date":"2020.03.17","clock":"5:00","open":"117.09","high":"118.46","low":"115.98","close":"118.17"},
{"date":"2020.03.17","clock":"6:00","open":"118.18","high":"118.23","low":"115.61","close":"116.66"},
{"date":"2020.03.17","clock":"7:00","open":"116.67","high":"117.87","low":"116.65","close":"117.37"},
{"date":"2020.03.17","clock":"8:00","open":"117.38","high":"117.92","low":"116.15","close":"117.34"},
{"date":"2020.03.17","clock":"9:00","open":"117.37","high":"120.51","low":"117.02","close":"118.62"},
{"date":"2020.03.17","clock":"10:00","open":"118.6","high":"120.44","low":"116.72","close":"117.34"},
{"date":"2020.03.17","clock":"11:00","open":"117.35","high":"117.82","low":"114.6","close":"115.81"},
{"date":"2020.03.17","clock":"12:00","open":"115.79","high":"117.46","low":"115.55","close":"117.13"},
{"date":"2020.03.17","clock":"13:00","open":"117.13","high":"117.7","low":"115.97","close":"116.34"},
{"date":"2020.03.17","clock":"14:00","open":"116.36","high":"118.72","low":"114.92","close":"115.19"},
{"date":"2020.03.17","clock":"15:00","open":"115.2","high":"117.83","low":"112.72","close":"113.41"},
{"date":"2020.03.17","clock":"16:00","open":"113.39","high":"116.07","low":"112.84","close":"115.8"},
{"date":"2020.03.17","clock":"17:00","open":"115.82","high":"118.2","low":"115.37","close":"117.96"},
{"date":"2020.03.17","clock":"18:00","open":"117.94","high":"120.27","low":"117.26","close":"117.54"},
{"date":"2020.03.17","clock":"19:00","open":"117.56","high":"118.99","low":"117.14","close":"118.63"},
{"date":"2020.03.17","clock":"20:00","open":"118.47","high":"119.58","low":"118.11","close":"118.43"},
{"date":"2020.03.17","clock":"21:00","open":"118.43","high":"119.11","low":"117.16","close":"117.89"},
{"date":"2020.03.17","clock":"22:00","open":"117.96","high":"119.69","low":"117.38","close":"119.23"},
{"date":"2020.03.17","clock":"23:00","open":"119.22","high":"120.41","low":"117.33","close":"117.71"},
{"date":"2020.03.18","clock":"0:00","open":"117.72","high":"118.65","low":"117.1","close":"118.22"},
{"date":"2020.03.18","clock":"1:00","open":"118.01","high":"118.94","low":"116.11","close":"116.11"},
{"date":"2020.03.18","clock":"2:00","open":"115.93","high":"118.27","low":"115.4","close":"117.11"},
{"date":"2020.03.18","clock":"3:00","open":"117.12","high":"117.49","low":"116.42","close":"117.1"},
{"date":"2020.03.18","clock":"4:00","open":"117.18","high":"117.33","low":"116.26","close":"117.31"},
{"date":"2020.03.18","clock":"5:00","open":"117.32","high":"118.13","low":"117.31","close":"117.81"},
{"date":"2020.03.18","clock":"6:00","open":"117.81","high":"118.22","low":"117.23","close":"118.03"},
{"date":"2020.03.18","clock":"7:00","open":"118.04","high":"118.04","low":"115.57","close":"115.75"},
{"date":"2020.03.18","clock":"8:00","open":"115.75","high":"116.14","low":"114.32","close":"115.65"},
{"date":"2020.03.18","clock":"9:00","open":"115.58","high":"115.65","low":"111.21","close":"112.52"},
{"date":"2020.03.18","clock":"10:00","open":"112.54","high":"113.65","low":"111.34","close":"113.08"},
{"date":"2020.03.18","clock":"11:00","open":"113.06","high":"114.33","low":"112.17","close":"112.59"},
{"date":"2020.03.18","clock":"12:00","open":"112.61","high":"113.17","low":"110.55","close":"111.94"},
{"date":"2020.03.18","clock":"13:00","open":"111.9","high":"113.35","low":"111.9","close":"113.29"},
{"date":"2020.03.18","clock":"14:00","open":"113.22","high":"113.22","low":"111.5","close":"112.51"},
{"date":"2020.03.18","clock":"15:00","open":"112.52","high":"117.0","low":"110.21","close":"116.11"},
{"date":"2020.03.18","clock":"16:00","open":"116.14","high":"117.63","low":"114.78","close":"115.42"},
{"date":"2020.03.18","clock":"17:00","open":"115.38","high":"117.05","low":"114.03","close":"116.19"},
{"date":"2020.03.18","clock":"18:00","open":"116.23","high":"116.72","low":"113.21","close":"114.27"},
{"date":"2020.03.18","clock":"19:00","open":"114.24","high":"114.78","low":"113.1","close":"114.62"},
{"date":"2020.03.18","clock":"20:00","open":"114.55","high":"115.97","low":"114.03","close":"115.82"},
{"date":"2020.03.18","clock":"21:00","open":"115.89","high":"116.48","low":"115.21","close":"116.45"},
{"date":"2020.03.18","clock":"22:00","open":"116.46","high":"117.65","low":"116.25","close":"116.42"},
{"date":"2020.03.18","clock":"23:00","open":"116.42","high":"117.32","low":"116.37","close":"116.86"},
{"date":"2020.03.19","clock":"0:00","open":"116.88","high":"117.81","low":"115.18","close":"116.54"},
{"date":"2020.03.19","clock":"1:00","open":"116.54","high":"118.72","low":"116.36","close":"118.53"},
{"date":"2020.03.19","clock":"2:00","open":"118.51","high":"120.41","low":"117.53","close":"117.9"},
{"date":"2020.03.19","clock":"3:00","open":"117.9","high":"118.99","low":"117.52","close":"117.85"},
{"date":"2020.03.19","clock":"4:00","open":"117.82","high":"118.01","low":"116.03","close":"116.57"},
{"date":"2020.03.19","clock":"5:00","open":"116.56","high":"117.13","low":"115.82","close":"116.34"},
{"date":"2020.03.19","clock":"6:00","open":"116.34","high":"116.92","low":"116.03","close":"116.54"},
{"date":"2020.03.19","clock":"7:00","open":"116.54","high":"118.17","low":"116.48","close":"117.96"},
{"date":"2020.03.19","clock":"8:00","open":"118.06","high":"118.53","low":"117.46","close":"117.73"},
{"date":"2020.03.19","clock":"9:00","open":"117.74","high":"120.3","low":"117.45","close":"119.26"},
{"date":"2020.03.19","clock":"10:00","open":"119.27","high":"120.37","low":"118.81","close":"119.46"},
{"date":"2020.03.19","clock":"11:00","open":"119.41","high":"124.71","low":"118.97","close":"124.31"},
{"date":"2020.03.19","clock":"12:00","open":"124.45","high":"125.6","low":"123.02","close":"123.66"},
{"date":"2020.03.19","clock":"13:00","open":"123.66","high":"124.84","low":"123.5","close":"124.52"},
{"date":"2020.03.19","clock":"14:00","open":"124.53","high":"129.62","low":"124.53","close":"129.29"},
{"date":"2020.03.19","clock":"15:00","open":"129.35","high":"129.71","low":"124.35","close":"127.18"},
{"date":"2020.03.19","clock":"16:00","open":"127.19","high":"128.21","low":"125.59","close":"126.74"},
{"date":"2020.03.19","clock":"17:00","open":"126.74","high":"128.96","low":"126.5","close":"128.71"},
{"date":"2020.03.19","clock":"18:00","open":"128.71","high":"140.7","low":"127.2","close":"135.79"},
{"date":"2020.03.19","clock":"19:00","open":"135.79","high":"140.37","low":"134.83","close":"138.98"},
{"date":"2020.03.19","clock":"20:00","open":"138.97","high":"139.34","low":"135.0","close":"135.05"},
{"date":"2020.03.19","clock":"21:00","open":"135.0","high":"136.95","low":"134.1","close":"136.62"},
{"date":"2020.03.19","clock":"22:00","open":"136.65","high":"137.32","low":"135.53","close":"137.28"},
{"date":"2020.03.19","clock":"23:00","open":"137.28","high":"138.2","low":"136.05","close":"138.13"},
{"date":"2020.03.20","clock":"0:00","open":"138.14","high":"143.25","low":"138.09","close":"140.51"},
{"date":"2020.03.20","clock":"1:00","open":"140.42","high":"141.17","low":"136.2","close":"136.72"},
{"date":"2020.03.20","clock":"2:00","open":"136.72","high":"140.2","low":"136.72","close":"138.24"},
{"date":"2020.03.20","clock":"3:00","open":"138.21","high":"138.54","low":"133.86","close":"136.07"},
{"date":"2020.03.20","clock":"4:00","open":"136.06","high":"136.99","low":"135.43","close":"135.95"},
{"date":"2020.03.20","clock":"5:00","open":"135.67","high":"135.82","low":"134.09","close":"134.79"},
{"date":"2020.03.20","clock":"6:00","open":"134.81","high":"137.66","low":"133.78","close":"136.88"},
{"date":"2020.03.20","clock":"7:00","open":"136.89","high":"138.97","low":"136.46","close":"137.11"},
{"date":"2020.03.20","clock":"8:00","open":"137.06","high":"138.07","low":"136.15","close":"137.81"},
{"date":"2020.03.20","clock":"9:00","open":"137.81","high":"140.84","low":"137.03","close":"139.88"},
{"date":"2020.03.20","clock":"10:00","open":"139.85","high":"151.78","low":"139.85","close":"146.91"},
{"date":"2020.03.20","clock":"11:00","open":"146.95","high":"150.12","low":"146.11","close":"150.07"},
{"date":"2020.03.20","clock":"12:00","open":"150.19","high":"153.15","low":"147.79","close":"151.17"},
{"date":"2020.03.20","clock":"13:00","open":"151.18","high":"152.18","low":"143.29","close":"146.21"},
{"date":"2020.03.20","clock":"14:00","open":"146.22","high":"146.88","low":"143.01","close":"144.02"},
{"date":"2020.03.20","clock":"15:00","open":"144.09","high":"144.32","low":"136.98","close":"140.53"},
{"date":"2020.03.20","clock":"16:00","open":"140.53","high":"145.41","low":"140.15","close":"144.18"},
{"date":"2020.03.20","clock":"17:00","open":"144.2","high":"144.85","low":"140.89","close":"143.07"},
{"date":"2020.03.20","clock":"18:00","open":"143.06","high":"145.05","low":"136.24","close":"139.34"},
{"date":"2020.03.20","clock":"19:00","open":"139.39","high":"140.2","low":"136.83","close":"139.15"},
{"date":"2020.03.20","clock":"20:00","open":"139.1","high":"139.11","low":"130.65","close":"130.65"},
{"date":"2020.03.20","clock":"21:00","open":"130.65","high":"134.07","low":"130.47","close":"131.39"},
{"date":"2020.03.20","clock":"22:00","open":"131.4","high":"131.4","low":"116.3","close":"125.27"},
{"date":"2020.03.20","clock":"23:00","open":"125.3","high":"131.58","low":"124.68","close":"131.58"},
{"date":"2020.03.21","clock":"0:00","open":"131.58","high":"137.09","low":"127.61","close":"131.27"},
{"date":"2020.03.21","clock":"1:00","open":"131.12","high":"133.73","low":"128.05","close":"133.5"},
{"date":"2020.03.21","clock":"2:00","open":"133.52","high":"133.66","low":"129.34","close":"130.8"},
{"date":"2020.03.21","clock":"3:00","open":"130.76","high":"135.09","low":"130.58","close":"134.68"},
{"date":"2020.03.21","clock":"4:00","open":"134.82","high":"137.58","low":"133.79","close":"134.36"},
{"date":"2020.03.21","clock":"5:00","open":"134.43","high":"134.77","low":"131.53","close":"134.2"},
{"date":"2020.03.21","clock":"6:00","open":"134.22","high":"135.85","low":"131.73","close":"132.05"},
{"date":"2020.03.21","clock":"7:00","open":"132.05","high":"133.09","low":"129.16","close":"129.71"},
{"date":"2020.03.21","clock":"8:00","open":"129.71","high":"133.32","low":"127.75","close":"133.24"},
{"date":"2020.03.21","clock":"9:00","open":"133.2","high":"133.39","low":"130.1","close":"131.23"},
{"date":"2020.03.21","clock":"10:00","open":"131.23","high":"131.84","low":"128.78","close":"130.95"},
{"date":"2020.03.21","clock":"11:00","open":"130.98","high":"131.38","low":"127.01","close":"128.63"},
{"date":"2020.03.21","clock":"12:00","open":"128.75","high":"129.49","low":"127.5","close":"128.16"},
{"date":"2020.03.21","clock":"13:00","open":"128.14","high":"130.55","low":"125.77","close":"130.54"},
{"date":"2020.03.21","clock":"14:00","open":"130.55","high":"132.9","low":"129.84","close":"130.62"},
{"date":"2020.03.21","clock":"15:00","open":"130.62","high":"134.29","low":"130.62","close":"131.62"},
{"date":"2020.03.21","clock":"16:00","open":"131.62","high":"133.5","low":"130.79","close":"131.82"},
{"date":"2020.03.21","clock":"17:00","open":"131.99","high":"133.48","low":"131.2","close":"133.07"},
{"date":"2020.03.21","clock":"18:00","open":"133.1","high":"133.98","low":"130.69","close":"131.05"},
{"date":"2020.03.21","clock":"19:00","open":"131.05","high":"131.9","low":"128.65","close":"129.19"},
{"date":"2020.03.21","clock":"20:00","open":"129.06","high":"132.79","low":"128.69","close":"132.64"},
{"date":"2020.03.21","clock":"21:00","open":"132.68","high":"134.18","low":"132.34","close":"132.89"},
{"date":"2020.03.21","clock":"22:00","open":"133.02","high":"136.66","low":"132.12","close":"135.41"},
{"date":"2020.03.21","clock":"23:00","open":"135.41","high":"138.0","low":"131.42","close":"132.9"},
{"date":"2020.03.22","clock":"0:00","open":"132.93","high":"134.19","low":"131.31","close":"132.67"},
{"date":"2020.03.22","clock":"1:00","open":"132.67","high":"133.71","low":"131.87","close":"132.77"},
{"date":"2020.03.22","clock":"2:00","open":"132.76","high":"132.76","low":"130.51","close":"132.46"},
{"date":"2020.03.22","clock":"3:00","open":"132.46","high":"134.99","low":"132.0","close":"134.49"},
{"date":"2020.03.22","clock":"4:00","open":"134.51","high":"135.98","low":"133.66","close":"134.0"},
{"date":"2020.03.22","clock":"5:00","open":"133.9","high":"136.18","low":"133.41","close":"136.14"},
{"date":"2020.03.22","clock":"6:00","open":"136.14","high":"136.82","low":"134.72","close":"135.0"},
{"date":"2020.03.22","clock":"7:00","open":"135.01","high":"136.79","low":"135.0","close":"136.09"},
{"date":"2020.03.22","clock":"8:00","open":"136.21","high":"137.37","low":"134.44","close":"134.78"},
{"date":"2020.03.22","clock":"9:00","open":"134.8","high":"135.54","low":"134.17","close":"134.57"},
{"date":"2020.03.22","clock":"10:00","open":"134.6","high":"135.1","low":"131.83","close":"132.67"},
{"date":"2020.03.22","clock":"11:00","open":"132.75","high":"133.1","low":"131.94","close":"132.22"},
{"date":"2020.03.22","clock":"12:00","open":"133.75","high":"134.32","low":"131.8","close":"133.17"},
{"date":"2020.03.22","clock":"13:00","open":"133.17","high":"133.59","low":"130.31","close":"130.87"},
{"date":"2020.03.22","clock":"14:00","open":"131.03","high":"131.03","low":"126.43","close":"128.11"},
{"date":"2020.03.22","clock":"15:00","open":"128.11","high":"130.37","low":"127.0","close":"129.25"},
{"date":"2020.03.22","clock":"16:00","open":"129.25","high":"129.33","low":"127.47","close":"128.75"},
{"date":"2020.03.22","clock":"17:00","open":"128.72","high":"128.87","low":"124.76","close":"128.31"},
{"date":"2020.03.22","clock":"18:00","open":"128.13","high":"129.23","low":"124.89","close":"126.51"},
{"date":"2020.03.22","clock":"19:00","open":"126.51","high":"127.44","low":"123.22","close":"125.55"},
{"date":"2020.03.22","clock":"20:00","open":"125.7","high":"126.68","low":"123.82","close":"125.97"},
{"date":"2020.03.22","clock":"21:00","open":"126.04","high":"126.04","low":"123.54","close":"123.54"},
{"date":"2020.03.22","clock":"22:00","open":"123.54","high":"124.11","low":"121.61","close":"124.11"},
{"date":"2020.03.22","clock":"23:00","open":"124.08","high":"128.99","low":"124.08","close":"127.26"},
{"date":"2020.03.23","clock":"0:00","open":"127.26","high":"127.33","low":"122.55","close":"123.03"},
{"date":"2020.03.23","clock":"1:00","open":"123.06","high":"123.72","low":"120.89","close":"122.22"},
{"date":"2020.03.23","clock":"2:00","open":"122.22","high":"125.32","low":"119.28","close":"124.07"},
{"date":"2020.03.23","clock":"3:00","open":"124.07","high":"124.74","low":"122.75","close":"123.42"},
{"date":"2020.03.23","clock":"4:00","open":"123.44","high":"124.51","low":"122.5","close":"124.42"},
{"date":"2020.03.23","clock":"5:00","open":"124.4","high":"126.12","low":"123.89","close":"125.29"},
{"date":"2020.03.23","clock":"6:00","open":"125.28","high":"126.47","low":"124.33","close":"124.94"},
{"date":"2020.03.23","clock":"7:00","open":"124.94","high":"125.37","low":"124.01","close":"124.4"},
{"date":"2020.03.23","clock":"8:00","open":"124.3","high":"125.66","low":"124.29","close":"125.38"},
{"date":"2020.03.23","clock":"9:00","open":"125.37","high":"125.7","low":"123.88","close":"123.88"},
{"date":"2020.03.23","clock":"10:00","open":"123.88","high":"124.97","low":"121.4","close":"121.69"},
{"date":"2020.03.23","clock":"11:00","open":"121.69","high":"122.83","low":"120.7","close":"122.25"},
{"date":"2020.03.23","clock":"12:00","open":"122.22","high":"123.84","low":"122.01","close":"123.72"},
{"date":"2020.03.23","clock":"13:00","open":"123.73","high":"124.68","low":"122.44","close":"123.14"},
{"date":"2020.03.23","clock":"14:00","open":"123.16","high":"134.71","low":"123.13","close":"133.1"},
{"date":"2020.03.23","clock":"15:00","open":"133.1","high":"138.01","low":"128.43","close":"131.89"},
{"date":"2020.03.23","clock":"16:00","open":"131.81","high":"131.99","low":"129.66","close":"129.92"},
{"date":"2020.03.23","clock":"17:00","open":"129.91","high":"130.75","low":"127.01","close":"129.54"},
{"date":"2020.03.23","clock":"18:00","open":"129.57","high":"133.16","low":"129.27","close":"133.06"},
{"date":"2020.03.23","clock":"19:00","open":"133.07","high":"133.08","low":"130.08","close":"130.5"},
{"date":"2020.03.23","clock":"20:00","open":"130.5","high":"131.45","low":"129.63","close":"130.09"},
{"date":"2020.03.23","clock":"21:00","open":"130.09","high":"131.47","low":"129.8","close":"130.5"},
{"date":"2020.03.23","clock":"22:00","open":"130.47","high":"132.7","low":"130.33","close":"132.23"},
{"date":"2020.03.23","clock":"23:00","open":"132.23","high":"133.89","low":"131.3","close":"132.33"},
{"date":"2020.03.24","clock":"0:00","open":"132.25","high":"133.69","low":"131.26","close":"133.69"},
{"date":"2020.03.24","clock":"1:00","open":"133.7","high":"136.69","low":"133.21","close":"136.51"},
{"date":"2020.03.24","clock":"2:00","open":"136.53","high":"137.78","low":"134.48","close":"135.4"},
{"date":"2020.03.24","clock":"3:00","open":"135.45","high":"136.94","low":"134.78","close":"135.35"},
{"date":"2020.03.24","clock":"4:00","open":"135.26","high":"136.87","low":"134.78","close":"136.82"},
{"date":"2020.03.24","clock":"5:00","open":"136.84","high":"136.93","low":"134.44","close":"134.49"},
{"date":"2020.03.24","clock":"6:00","open":"134.45","high":"135.27","low":"133.04","close":"133.85"},
{"date":"2020.03.24","clock":"7:00","open":"133.86","high":"135.15","low":"133.5","close":"134.62"},
{"date":"2020.03.24","clock":"8:00","open":"134.57","high":"136.7","low":"134.29","close":"136.2"},
{"date":"2020.03.24","clock":"9:00","open":"136.2","high":"137.85","low":"135.8","close":"136.36"},
{"date":"2020.03.24","clock":"10:00","open":"136.18","high":"144.08","low":"136.12","close":"140.55"},
{"date":"2020.03.24","clock":"11:00","open":"140.42","high":"143.01","low":"140.02","close":"141.22"},
{"date":"2020.03.24","clock":"12:00","open":"141.12","high":"142.34","low":"139.6","close":"140.76"},
{"date":"2020.03.24","clock":"13:00","open":"140.76","high":"142.0","low":"139.08","close":"141.46"},
{"date":"2020.03.24","clock":"14:00","open":"141.46","high":"141.46","low":"136.57","close":"138.95"},
{"date":"2020.03.24","clock":"15:00","open":"138.96","high":"140.44","low":"138.06","close":"138.57"},
{"date":"2020.03.24","clock":"16:00","open":"138.57","high":"139.94","low":"137.43","close":"137.95"},
{"date":"2020.03.24","clock":"17:00","open":"137.94","high":"138.28","low":"134.73","close":"136.62"},
{"date":"2020.03.24","clock":"18:00","open":"136.62","high":"137.17","low":"134.75","close":"136.47"},
{"date":"2020.03.24","clock":"19:00","open":"136.49","high":"138.02","low":"136.09","close":"137.35"},
{"date":"2020.03.24","clock":"20:00","open":"137.37","high":"137.54","low":"135.5","close":"137.19"},
{"date":"2020.03.24","clock":"21:00","open":"137.16","high":"140.13","low":"136.57","close":"139.83"},
{"date":"2020.03.24","clock":"22:00","open":"139.92","high":"140.64","low":"138.57","close":"139.85"},
{"date":"2020.03.24","clock":"23:00","open":"139.94","high":"140.09","low":"136.46","close":"138.4"},
{"date":"2020.03.25","clock":"0:00","open":"138.4","high":"140.52","low":"137.92","close":"139.99"},
{"date":"2020.03.25","clock":"1:00","open":"139.99","high":"140.22","low":"138.75","close":"138.97"},
{"date":"2020.03.25","clock":"2:00","open":"138.97","high":"141.88","low":"137.03","close":"140.11"},
{"date":"2020.03.25","clock":"3:00","open":"140.11","high":"141.3","low":"137.96","close":"138.03"},
{"date":"2020.03.25","clock":"4:00","open":"138.02","high":"139.78","low":"136.68","close":"137.92"},
{"date":"2020.03.25","clock":"5:00","open":"137.87","high":"138.03","low":"135.2","close":"136.31"},
{"date":"2020.03.25","clock":"6:00","open":"136.31","high":"137.33","low":"135.62","close":"137.26"},
{"date":"2020.03.25","clock":"7:00","open":"137.28","high":"139.25","low":"137.14","close":"139.22"},
{"date":"2020.03.25","clock":"8:00","open":"139.23","high":"139.39","low":"138.03","close":"138.97"},
{"date":"2020.03.25","clock":"9:00","open":"138.98","high":"139.05","low":"137.75","close":"138.66"},
{"date":"2020.03.25","clock":"10:00","open":"138.65","high":"140.33","low":"137.5","close":"140.08"},
{"date":"2020.03.25","clock":"11:00","open":"140.03","high":"142.86","low":"139.72","close":"140.82"},
{"date":"2020.03.25","clock":"12:00","open":"140.81","high":"141.56","low":"135.8","close":"136.71"},
{"date":"2020.03.25","clock":"13:00","open":"136.63","high":"137.26","low":"133.17","close":"134.56"},
{"date":"2020.03.25","clock":"14:00","open":"134.56","high":"135.78","low":"134.26","close":"135.76"},
{"date":"2020.03.25","clock":"15:00","open":"135.77","high":"138.14","low":"134.83","close":"134.83"},
{"date":"2020.03.25","clock":"16:00","open":"134.68","high":"136.31","low":"133.68","close":"136.06"},
{"date":"2020.03.25","clock":"17:00","open":"136.06","high":"136.78","low":"135.5","close":"135.79"},
{"date":"2020.03.25","clock":"18:00","open":"135.8","high":"136.95","low":"135.5","close":"136.16"},
{"date":"2020.03.25","clock":"19:00","open":"136.16","high":"136.64","low":"136.0","close":"136.05"},
{"date":"2020.03.25","clock":"20:00","open":"136.05","high":"136.72","low":"134.92","close":"136.46"},
{"date":"2020.03.25","clock":"21:00","open":"136.48","high":"136.72","low":"135.9","close":"136.0"},
{"date":"2020.03.25","clock":"22:00","open":"135.9","high":"136.04","low":"135.32","close":"135.38"},
{"date":"2020.03.25","clock":"23:00","open":"135.38","high":"135.39","low":"133.8","close":"134.36"},
{"date":"2020.03.26","clock":"0:00","open":"134.39","high":"136.3","low":"134.39","close":"136.15"},
{"date":"2020.03.26","clock":"1:00","open":"136.18","high":"136.63","low":"135.54","close":"136.26"},
{"date":"2020.03.26","clock":"2:00","open":"136.26","high":"138.22","low":"136.26","close":"137.32"},
{"date":"2020.03.26","clock":"3:00","open":"137.32","high":"137.59","low":"136.09","close":"136.22"},
{"date":"2020.03.26","clock":"4:00","open":"136.23","high":"136.69","low":"135.55","close":"136.35"},
{"date":"2020.03.26","clock":"5:00","open":"136.42","high":"137.46","low":"136.28","close":"137.33"},
{"date":"2020.03.26","clock":"6:00","open":"137.34","high":"138.9","low":"137.34","close":"137.49"},
{"date":"2020.03.26","clock":"7:00","open":"137.36","high":"137.87","low":"134.99","close":"135.12"},
{"date":"2020.03.26","clock":"8:00","open":"135.12","high":"135.98","low":"134.31","close":"135.47"},
{"date":"2020.03.26","clock":"9:00","open":"135.33","high":"135.78","low":"134.56","close":"135.15"},
{"date":"2020.03.26","clock":"10:00","open":"135.17","high":"135.67","low":"134.49","close":"135.29"},
{"date":"2020.03.26","clock":"11:00","open":"135.34","high":"135.99","low":"135.0","close":"135.48"},
{"date":"2020.03.26","clock":"12:00","open":"135.49","high":"135.74","low":"134.63","close":"135.27"},
{"date":"2020.03.26","clock":"13:00","open":"135.28","high":"136.49","low":"134.5","close":"134.77"},
{"date":"2020.03.26","clock":"14:00","open":"134.77","high":"135.09","low":"134.0","close":"135.08"},
{"date":"2020.03.26","clock":"15:00","open":"135.07","high":"135.95","low":"133.71","close":"135.27"},
{"date":"2020.03.26","clock":"16:00","open":"135.3","high":"135.3","low":"134.49","close":"134.68"},
{"date":"2020.03.26","clock":"17:00","open":"134.66","high":"135.03","low":"134.04","close":"134.88"},
{"date":"2020.03.26","clock":"18:00","open":"134.85","high":"135.23","low":"134.0","close":"135.0"},
{"date":"2020.03.26","clock":"19:00","open":"135.0","high":"135.4","low":"134.53","close":"134.72"},
{"date":"2020.03.26","clock":"20:00","open":"134.74","high":"135.3","low":"134.69","close":"135.28"},
{"date":"2020.03.26","clock":"21:00","open":"135.29","high":"135.61","low":"134.78","close":"135.53"},
{"date":"2020.03.26","clock":"22:00","open":"135.45","high":"136.9","low":"135.37","close":"136.7"},
{"date":"2020.03.26","clock":"23:00","open":"136.7","high":"137.99","low":"136.27","close":"136.45"},
{"date":"2020.03.27","clock":"0:00","open":"136.45","high":"136.54","low":"135.33","close":"136.54"},
{"date":"2020.03.27","clock":"1:00","open":"136.55","high":"140.03","low":"136.55","close":"139.02"},
{"date":"2020.03.27","clock":"2:00","open":"139.02","high":"141.82","low":"138.96","close":"139.66"},
{"date":"2020.03.27","clock":"3:00","open":"139.69","high":"139.99","low":"138.41","close":"139.24"},
{"date":"2020.03.27","clock":"4:00","open":"139.25","high":"139.52","low":"138.62","close":"139.52"},
{"date":"2020.03.27","clock":"5:00","open":"139.49","high":"139.76","low":"139.28","close":"139.75"},
{"date":"2020.03.27","clock":"6:00","open":"139.75","high":"140.89","low":"138.65","close":"138.7"},
{"date":"2020.03.27","clock":"7:00","open":"138.7","high":"138.7","low":"136.31","close":"137.01"},
{"date":"2020.03.27","clock":"8:00","open":"136.98","high":"137.75","low":"136.65","close":"137.26"},
{"date":"2020.03.27","clock":"9:00","open":"137.25","high":"138.19","low":"137.25","close":"137.91"},
{"date":"2020.03.27","clock":"10:00","open":"137.91","high":"137.91","low":"136.78","close":"136.78"},
{"date":"2020.03.27","clock":"11:00","open":"136.81","high":"137.15","low":"136.13","close":"136.19"},
{"date":"2020.03.27","clock":"12:00","open":"136.19","high":"136.52","low":"135.01","close":"136.06"},
{"date":"2020.03.27","clock":"13:00","open":"135.97","high":"137.12","low":"135.97","close":"136.05"},
{"date":"2020.03.27","clock":"14:00","open":"136.05","high":"136.59","low":"135.47","close":"135.61"},
{"date":"2020.03.27","clock":"15:00","open":"135.63","high":"135.91","low":"134.75","close":"135.12"},
{"date":"2020.03.27","clock":"16:00","open":"135.12","high":"135.6","low":"134.86","close":"135.5"},
{"date":"2020.03.27","clock":"17:00","open":"135.51","high":"136.58","low":"135.35","close":"136.19"},
{"date":"2020.03.27","clock":"18:00","open":"136.19","high":"136.72","low":"135.3","close":"136.51"},
{"date":"2020.03.27","clock":"19:00","open":"136.57","high":"136.77","low":"135.7","close":"136.48"},
{"date":"2020.03.27","clock":"20:00","open":"136.49","high":"137.5","low":"136.42","close":"137.0"},
{"date":"2020.03.27","clock":"21:00","open":"137.0","high":"137.53","low":"136.66","close":"136.88"},
{"date":"2020.03.27","clock":"22:00","open":"136.81","high":"137.43","low":"136.33","close":"137.43"},
{"date":"2020.03.27","clock":"23:00","open":"137.58","high":"137.64","low":"137.58","close":"137.64"},
{"date":"2020.03.28","clock":"0:00","open":"137.4","high":"137.46","low":"136.62","close":"137.19"},
{"date":"2020.03.28","clock":"1:00","open":"137.2","high":"137.2","low":"130.01","close":"131.57"},
{"date":"2020.03.28","clock":"2:00","open":"131.57","high":"131.57","low":"128.04","close":"130.4"},
{"date":"2020.03.28","clock":"3:00","open":"130.4","high":"130.4","low":"128.72","close":"129.24"},
{"date":"2020.03.28","clock":"4:00","open":"129.25","high":"129.88","low":"128.55","close":"129.13"},
{"date":"2020.03.28","clock":"5:00","open":"129.16","high":"129.4","low":"125.0","close":"126.22"},
{"date":"2020.03.28","clock":"6:00","open":"126.21","high":"128.74","low":"125.54","close":"128.24"},
{"date":"2020.03.28","clock":"7:00","open":"128.3","high":"128.42","low":"127.57","close":"128.07"},
{"date":"2020.03.28","clock":"8:00","open":"128.09","high":"128.32","low":"127.15","close":"128.12"},
{"date":"2020.03.28","clock":"9:00","open":"128.12","high":"128.53","low":"128.08","close":"128.4"},
{"date":"2020.03.28","clock":"10:00","open":"128.23","high":"129.83","low":"127.9","close":"129.81"},
{"date":"2020.03.28","clock":"11:00","open":"129.81","high":"130.14","low":"128.89","close":"129.05"},
{"date":"2020.03.28","clock":"12:00","open":"129.0","high":"129.54","low":"128.42","close":"129.2"},
{"date":"2020.03.28","clock":"13:00","open":"129.21","high":"129.97","low":"128.31","close":"128.31"},
{"date":"2020.03.28","clock":"14:00","open":"128.31","high":"128.68","low":"127.73","close":"128.35"},
{"date":"2020.03.28","clock":"15:00","open":"128.36","high":"128.62","low":"127.05","close":"128.56"},
{"date":"2020.03.28","clock":"16:00","open":"128.49","high":"129.46","low":"128.49","close":"129.33"},
{"date":"2020.03.28","clock":"17:00","open":"129.34","high":"129.57","low":"128.16","close":"128.5"},
{"date":"2020.03.28","clock":"18:00","open":"128.36","high":"129.07","low":"128.11","close":"128.59"},
{"date":"2020.03.28","clock":"19:00","open":"128.59","high":"128.75","low":"125.5","close":"125.5"},
{"date":"2020.03.28","clock":"20:00","open":"125.5","high":"128.66","low":"125.5","close":"127.49"},
{"date":"2020.03.28","clock":"21:00","open":"127.52","high":"129.06","low":"127.49","close":"128.56"},
{"date":"2020.03.28","clock":"22:00","open":"128.56","high":"133.21","low":"128.56","close":"130.97"},
{"date":"2020.03.28","clock":"23:00","open":"130.97","high":"131.76","low":"130.07","close":"131.1"},
{"date":"2020.03.29","clock":"0:00","open":"131.14","high":"132.72","low":"130.27","close":"131.21"},
{"date":"2020.03.29","clock":"1:00","open":"131.22","high":"131.82","low":"129.91","close":"131.26"},
{"date":"2020.03.29","clock":"2:00","open":"131.36","high":"131.98","low":"130.17","close":"130.57"},
{"date":"2020.03.29","clock":"3:00","open":"130.55","high":"130.57","low":"130.5","close":"130.5"},
{"date":"2020.03.29","clock":"4:00","open":"130.55","high":"130.55","low":"129.4","close":"130.13"},
{"date":"2020.03.29","clock":"5:00","open":"130.12","high":"130.64","low":"129.69","close":"129.89"},
{"date":"2020.03.29","clock":"6:00","open":"129.89","high":"130.3","low":"129.48","close":"130.13"},
{"date":"2020.03.29","clock":"7:00","open":"130.12","high":"130.25","low":"129.86","close":"130.23"},
{"date":"2020.03.29","clock":"8:00","open":"130.22","high":"130.25","low":"129.33","close":"129.38"},
{"date":"2020.03.29","clock":"9:00","open":"129.28","high":"129.73","low":"128.89","close":"129.3"},
{"date":"2020.03.29","clock":"10:00","open":"129.41","high":"129.68","low":"128.73","close":"129.45"},
{"date":"2020.03.29","clock":"11:00","open":"129.43","high":"129.46","low":"128.25","close":"129.41"},
{"date":"2020.03.29","clock":"12:00","open":"129.37","high":"129.37","low":"128.31","close":"128.42"},
{"date":"2020.03.29","clock":"13:00","open":"128.44","high":"130.31","low":"128.38","close":"129.7"},
{"date":"2020.03.29","clock":"14:00","open":"129.7","high":"129.88","low":"128.99","close":"129.14"},
{"date":"2020.03.29","clock":"15:00","open":"129.11","high":"129.34","low":"128.1","close":"128.74"},
{"date":"2020.03.29","clock":"16:00","open":"128.74","high":"129.18","low":"128.31","close":"129.02"},
{"date":"2020.03.29","clock":"17:00","open":"128.91","high":"129.49","low":"128.79","close":"129.3"},
{"date":"2020.03.29","clock":"18:00","open":"129.32","high":"129.41","low":"128.76","close":"129.09"},
{"date":"2020.03.29","clock":"19:00","open":"129.09","high":"129.38","low":"127.53","close":"127.99"},
{"date":"2020.03.29","clock":"20:00","open":"128.0","high":"128.47","low":"127.53","close":"128.21"},
{"date":"2020.03.29","clock":"21:00","open":"128.19","high":"128.2","low":"126.58","close":"126.76"},
{"date":"2020.03.29","clock":"22:00","open":"126.8","high":"127.36","low":"124.68","close":"124.95"},
{"date":"2020.03.29","clock":"23:00","open":"124.93","high":"125.77","low":"123.92","close":"125.61"},
{"date":"2020.03.30","clock":"0:00","open":"125.63","high":"125.64","low":"124.75","close":"124.89"},
{"date":"2020.03.30","clock":"1:00","open":"124.35","high":"126.29","low":"124.15","close":"125.55"},
{"date":"2020.03.30","clock":"2:00","open":"125.52","high":"125.9","low":"124.33","close":"124.35"},
{"date":"2020.03.30","clock":"3:00","open":"124.35","high":"125.85","low":"124.01","close":"125.66"},
{"date":"2020.03.30","clock":"4:00","open":"125.62","high":"126.19","low":"125.2","close":"125.88"},
{"date":"2020.03.30","clock":"5:00","open":"125.85","high":"127.23","low":"125.85","close":"126.79"},
{"date":"2020.03.30","clock":"6:00","open":"126.79","high":"127.12","low":"126.59","close":"126.99"},
{"date":"2020.03.30","clock":"7:00","open":"127.09","high":"127.68","low":"126.69","close":"127.62"},
{"date":"2020.03.30","clock":"8:00","open":"127.64","high":"130.74","low":"127.64","close":"129.93"},
{"date":"2020.03.30","clock":"9:00","open":"129.94","high":"130.69","low":"129.4","close":"130.03"},
{"date":"2020.03.30","clock":"10:00","open":"130.03","high":"131.71","low":"130.03","close":"130.36"},
{"date":"2020.03.30","clock":"11:00","open":"130.4","high":"131.36","low":"130.36","close":"131.01"},
{"date":"2020.03.30","clock":"12:00","open":"131.11","high":"131.41","low":"130.5","close":"130.63"},
{"date":"2020.03.30","clock":"13:00","open":"130.62","high":"132.19","low":"130.62","close":"131.51"},
{"date":"2020.03.30","clock":"14:00","open":"131.52","high":"134.86","low":"131.51","close":"133.96"},
{"date":"2020.03.30","clock":"15:00","open":"133.97","high":"134.38","low":"132.12","close":"132.42"},
{"date":"2020.03.30","clock":"16:00","open":"132.44","high":"133.07","low":"131.8","close":"131.8"},
{"date":"2020.03.30","clock":"17:00","open":"131.81","high":"132.47","low":"131.51","close":"132.21"},
{"date":"2020.03.30","clock":"18:00","open":"132.22","high":"133.96","low":"132.0","close":"132.38"},
{"date":"2020.03.30","clock":"19:00","open":"132.42","high":"133.55","low":"131.81","close":"133.05"},
{"date":"2020.03.30","clock":"20:00","open":"133.07","high":"133.26","low":"131.95","close":"132.51"},
{"date":"2020.03.30","clock":"21:00","open":"132.45","high":"132.61","low":"131.62","close":"132.35"},
{"date":"2020.03.30","clock":"22:00","open":"132.29","high":"132.93","low":"132.01","close":"132.33"},
{"date":"2020.03.30","clock":"23:00","open":"132.41","high":"134.46","low":"132.38","close":"134.07"},
{"date":"2020.03.31","clock":"0:00","open":"134.07","high":"135.34","low":"133.4","close":"134.34"},
{"date":"2020.03.31","clock":"1:00","open":"134.38","high":"135.34","low":"133.47","close":"133.72"},
{"date":"2020.03.31","clock":"2:00","open":"133.58","high":"134.0","low":"132.12","close":"132.31"},
{"date":"2020.03.31","clock":"3:00","open":"132.31","high":"133.42","low":"131.98","close":"132.65"},
{"date":"2020.03.31","clock":"4:00","open":"132.65","high":"134.3","low":"132.57","close":"134.28"},
{"date":"2020.03.31","clock":"5:00","open":"134.3","high":"134.3","low":"133.13","close":"133.14"},
{"date":"2020.03.31","clock":"6:00","open":"133.13","high":"133.13","low":"131.14","close":"132.28"},
{"date":"2020.03.31","clock":"7:00","open":"132.28","high":"132.28","low":"130.67","close":"131.06"},
{"date":"2020.03.31","clock":"8:00","open":"130.96","high":"131.85","low":"130.41","close":"131.51"},
{"date":"2020.03.31","clock":"9:00","open":"131.52","high":"132.5","low":"130.98","close":"132.29"},
{"date":"2020.03.31","clock":"10:00","open":"132.32","high":"132.32","low":"131.54","close":"131.97"},
{"date":"2020.03.31","clock":"11:00","open":"131.99","high":"133.37","low":"131.8","close":"133.36"},
{"date":"2020.03.31","clock":"12:00","open":"133.37","high":"133.37","low":"132.12","close":"132.4"},
{"date":"2020.03.31","clock":"13:00","open":"132.37","high":"132.7","low":"132.12","close":"132.51"},
{"date":"2020.03.31","clock":"14:00","open":"132.52","high":"132.63","low":"131.35","close":"132.04"},
{"date":"2020.03.31","clock":"15:00","open":"132.04","high":"132.89","low":"131.23","close":"132.72"},
{"date":"2020.03.31","clock":"16:00","open":"132.7","high":"133.13","low":"132.19","close":"132.55"},
{"date":"2020.03.31","clock":"17:00","open":"132.55","high":"133.16","low":"132.4","close":"133.07"},
{"date":"2020.03.31","clock":"18:00","open":"133.07","high":"133.93","low":"132.64","close":"133.04"},
{"date":"2020.03.31","clock":"19:00","open":"133.05","high":"133.39","low":"132.37","close":"132.53"},
{"date":"2020.03.31","clock":"20:00","open":"132.55","high":"133.18","low":"132.0","close":"133.09"},
{"date":"2020.03.31","clock":"21:00","open":"133.11","high":"133.56","low":"132.78","close":"133.09"},
{"date":"2020.03.31","clock":"22:00","open":"133.12","high":"133.84","low":"133.0","close":"133.58"},
{"date":"2020.03.31","clock":"23:00","open":"133.57","high":"135.24","low":"133.57","close":"134.66"},
{"date":"2020.04.01","clock":"0:00","open":"134.6","high":"135.17","low":"133.5","close":"134.3"},
{"date":"2020.04.01","clock":"1:00","open":"134.42","high":"134.47","low":"133.5","close":"133.81"},
{"date":"2020.04.01","clock":"2:00","open":"133.83","high":"134.02","low":"133.01","close":"133.07"},
{"date":"2020.04.01","clock":"3:00","open":"133.07","high":"133.59","low":"131.01","close":"132.15"},
{"date":"2020.04.01","clock":"4:00","open":"132.15","high":"132.52","low":"131.46","close":"131.57"},
{"date":"2020.04.01","clock":"5:00","open":"131.46","high":"132.46","low":"131.39","close":"132.45"},
{"date":"2020.04.01","clock":"6:00","open":"132.44","high":"133.24","low":"132.37","close":"133.03"},
{"date":"2020.04.01","clock":"7:00","open":"133.03","high":"133.31","low":"132.78","close":"132.9"},
{"date":"2020.04.01","clock":"8:00","open":"132.9","high":"132.94","low":"132.0","close":"132.06"},
{"date":"2020.04.01","clock":"9:00","open":"132.06","high":"132.65","low":"131.84","close":"132.32"},
{"date":"2020.04.01","clock":"10:00","open":"132.33","high":"132.71","low":"132.06","close":"132.53"},
{"date":"2020.04.01","clock":"11:00","open":"132.54","high":"132.55","low":"131.7","close":"132.14"},
{"date":"2020.04.01","clock":"12:00","open":"132.15","high":"132.32","low":"131.7","close":"132.18"},
{"date":"2020.04.01","clock":"13:00","open":"132.17","high":"132.51","low":"131.9","close":"132.03"},
{"date":"2020.04.01","clock":"14:00","open":"132.02","high":"132.33","low":"131.72","close":"132.33"},
{"date":"2020.04.01","clock":"15:00","open":"132.35","high":"133.27","low":"131.38","close":"131.6"},
{"date":"2020.04.01","clock":"16:00","open":"131.5","high":"131.68","low":"130.51","close":"130.81"},
{"date":"2020.04.01","clock":"17:00","open":"130.82","high":"132.0","low":"130.6","close":"131.83"},
{"date":"2020.04.01","clock":"18:00","open":"131.84","high":"131.86","low":"131.13","close":"131.34"},
{"date":"2020.04.01","clock":"19:00","open":"131.22","high":"131.22","low":"128.96","close":"129.49"},
{"date":"2020.04.01","clock":"20:00","open":"129.49","high":"129.98","low":"129.21","close":"129.74"},
{"date":"2020.04.01","clock":"21:00","open":"129.73","high":"130.12","low":"129.59","close":"129.72"},
{"date":"2020.04.01","clock":"22:00","open":"129.72","high":"130.29","low":"129.17","close":"130.26"},
{"date":"2020.04.01","clock":"23:00","open":"130.19","high":"132.86","low":"129.85","close":"132.2"},
{"date":"2020.04.02","clock":"0:00","open":"132.2","high":"132.86","low":"131.78","close":"132.13"},
{"date":"2020.04.02","clock":"1:00","open":"132.13","high":"134.94","low":"132.1","close":"133.78"},
{"date":"2020.04.02","clock":"2:00","open":"133.71","high":"137.12","low":"133.59","close":"136.11"},
{"date":"2020.04.02","clock":"3:00","open":"136.2","high":"138.89","low":"136.09","close":"136.43"},
{"date":"2020.04.02","clock":"4:00","open":"137.07","high":"137.25","low":"135.65","close":"135.65"},
{"date":"2020.04.02","clock":"5:00","open":"135.66","high":"136.68","low":"135.63","close":"136.42"},
{"date":"2020.04.02","clock":"6:00","open":"136.42","high":"136.68","low":"135.9","close":"136.68"},
{"date":"2020.04.02","clock":"7:00","open":"136.78","high":"137.17","low":"136.23","close":"136.33"},
{"date":"2020.04.02","clock":"8:00","open":"136.34","high":"136.55","low":"136.0","close":"136.52"},
{"date":"2020.04.02","clock":"9:00","open":"136.53","high":"137.38","low":"136.39","close":"137.38"},
{"date":"2020.04.02","clock":"10:00","open":"137.22","high":"138.18","low":"137.03","close":"137.81"},
{"date":"2020.04.02","clock":"11:00","open":"137.79","high":"138.15","low":"136.86","close":"137.61"},
{"date":"2020.04.02","clock":"12:00","open":"137.63","high":"137.71","low":"137.09","close":"137.17"},
{"date":"2020.04.02","clock":"13:00","open":"137.17","high":"138.23","low":"137.05","close":"137.34"},
{"date":"2020.04.02","clock":"14:00","open":"137.34","high":"138.25","low":"136.86","close":"137.84"},
{"date":"2020.04.02","clock":"15:00","open":"137.88","high":"138.76","low":"137.12","close":"137.41"},
{"date":"2020.04.02","clock":"16:00","open":"137.46","high":"137.54","low":"136.38","close":"136.6"},
{"date":"2020.04.02","clock":"17:00","open":"136.56","high":"139.77","low":"136.44","close":"139.13"},
{"date":"2020.04.02","clock":"18:00","open":"139.2","high":"139.97","low":"138.4","close":"139.53"},
{"date":"2020.04.02","clock":"19:00","open":"139.59","high":"143.85","low":"139.35","close":"143.74"},
{"date":"2020.04.02","clock":"20:00","open":"143.98","high":"149.92","low":"143.98","close":"145.64"},
{"date":"2020.04.02","clock":"21:00","open":"145.65","high":"145.9","low":"140.2","close":"140.56"},
{"date":"2020.04.02","clock":"22:00","open":"140.57","high":"142.49","low":"139.64","close":"140.98"},
{"date":"2020.04.02","clock":"23:00","open":"140.96","high":"141.12","low":"138.26","close":"140.51"},
{"date":"2020.04.03","clock":"0:00","open":"140.45","high":"142.92","low":"140.08","close":"142.69"},
{"date":"2020.04.03","clock":"1:00","open":"142.55","high":"142.98","low":"140.78","close":"142.55"},
{"date":"2020.04.03","clock":"2:00","open":"142.34","high":"142.35","low":"140.16","close":"141.42"},
{"date":"2020.04.03","clock":"3:00","open":"141.29","high":"141.87","low":"140.91","close":"141.01"},
{"date":"2020.04.03","clock":"4:00","open":"140.91","high":"142.35","low":"140.52","close":"142.26"},
{"date":"2020.04.03","clock":"5:00","open":"142.26","high":"142.65","low":"141.52","close":"142.25"},
{"date":"2020.04.03","clock":"6:00","open":"142.28","high":"142.71","low":"141.56","close":"141.7"},
{"date":"2020.04.03","clock":"7:00","open":"141.65","high":"141.99","low":"141.27","close":"141.91"},
{"date":"2020.04.03","clock":"8:00","open":"141.91","high":"142.01","low":"141.18","close":"141.8"},
{"date":"2020.04.03","clock":"9:00","open":"141.81","high":"142.78","low":"141.48","close":"142.39"},
{"date":"2020.04.03","clock":"10:00","open":"142.38","high":"145.23","low":"142.15","close":"144.74"},
{"date":"2020.04.03","clock":"11:00","open":"144.76","high":"145.77","low":"143.12","close":"144.14"},
{"date":"2020.04.03","clock":"12:00","open":"144.14","high":"145.49","low":"143.57","close":"145.16"},
{"date":"2020.04.03","clock":"13:00","open":"145.16","high":"146.56","low":"144.33","close":"146.41"},
{"date":"2020.04.03","clock":"14:00","open":"146.43","high":"146.85","low":"144.81","close":"146.36"},
{"date":"2020.04.03","clock":"15:00","open":"146.36","high":"146.61","low":"143.6","close":"144.89"},
{"date":"2020.04.03","clock":"16:00","open":"145.01","high":"145.19","low":"143.17","close":"143.17"},
{"date":"2020.04.03","clock":"17:00","open":"143.36","high":"143.86","low":"140.53","close":"141.91"},
{"date":"2020.04.03","clock":"18:00","open":"141.89","high":"142.85","low":"140.64","close":"141.5"},
{"date":"2020.04.03","clock":"19:00","open":"141.5","high":"141.72","low":"137.86","close":"141.11"},
{"date":"2020.04.03","clock":"20:00","open":"141.12","high":"142.04","low":"139.65","close":"140.77"},
{"date":"2020.04.03","clock":"21:00","open":"140.77","high":"141.87","low":"140.0","close":"141.7"},
{"date":"2020.04.03","clock":"22:00","open":"141.72","high":"142.44","low":"141.38","close":"142.35"},
{"date":"2020.04.03","clock":"23:00","open":"142.36","high":"142.87","low":"140.54","close":"140.75"},
{"date":"2020.04.04","clock":"0:00","open":"140.68","high":"141.99","low":"140.0","close":"141.14"},
{"date":"2020.04.04","clock":"1:00","open":"141.15","high":"141.91","low":"140.59","close":"141.91"},
{"date":"2020.04.04","clock":"2:00","open":"141.91","high":"142.36","low":"141.22","close":"141.37"},
{"date":"2020.04.04","clock":"3:00","open":"141.33","high":"141.89","low":"140.85","close":"141.45"},
{"date":"2020.04.04","clock":"4:00","open":"141.47","high":"142.34","low":"141.39","close":"141.5"},
{"date":"2020.04.04","clock":"5:00","open":"141.5","high":"141.51","low":"139.71","close":"139.79"},
{"date":"2020.04.04","clock":"6:00","open":"139.81","high":"140.25","low":"139.08","close":"139.87"},
{"date":"2020.04.04","clock":"7:00","open":"139.87","high":"140.84","low":"139.44","close":"140.44"},
{"date":"2020.04.04","clock":"8:00","open":"140.44","high":"141.08","low":"140.2","close":"140.33"},
{"date":"2020.04.04","clock":"9:00","open":"140.33","high":"140.99","low":"140.01","close":"140.85"},
{"date":"2020.04.04","clock":"10:00","open":"140.86","high":"141.56","low":"140.81","close":"141.19"},
{"date":"2020.04.04","clock":"11:00","open":"141.19","high":"142.25","low":"141.19","close":"142.13"},
{"date":"2020.04.04","clock":"12:00","open":"142.13","high":"143.91","low":"141.33","close":"143.26"},
{"date":"2020.04.04","clock":"13:00","open":"143.23","high":"144.35","low":"142.96","close":"143.97"},
{"date":"2020.04.04","clock":"14:00","open":"143.98","high":"144.18","low":"140.34","close":"141.0"},
{"date":"2020.04.04","clock":"15:00","open":"141.0","high":"141.75","low":"140.34","close":"141.33"},
{"date":"2020.04.04","clock":"16:00","open":"141.33","high":"142.14","low":"141.06","close":"142.07"},
{"date":"2020.04.04","clock":"17:00","open":"142.07","high":"142.17","low":"141.55","close":"141.81"},
{"date":"2020.04.04","clock":"18:00","open":"141.83","high":"143.05","low":"141.79","close":"142.46"},
{"date":"2020.04.04","clock":"19:00","open":"142.41","high":"144.25","low":"142.38","close":"143.95"},
{"date":"2020.04.04","clock":"20:00","open":"143.91","high":"144.6","low":"143.41","close":"143.51"},
{"date":"2020.04.04","clock":"21:00","open":"143.43","high":"144.02","low":"143.16","close":"143.37"},
{"date":"2020.04.04","clock":"22:00","open":"143.38","high":"143.8","low":"142.5","close":"143.11"},
{"date":"2020.04.04","clock":"23:00","open":"143.11","high":"146.52","low":"141.75","close":"143.63"},
{"date":"2020.04.05","clock":"0:00","open":"143.61","high":"144.66","low":"143.61","close":"144.4"},
{"date":"2020.04.05","clock":"1:00","open":"144.42","high":"145.15","low":"143.15","close":"144.09"},
{"date":"2020.04.05","clock":"2:00","open":"144.07","high":"144.56","low":"143.84","close":"144.4"},
{"date":"2020.04.05","clock":"3:00","open":"144.56","high":"145.93","low":"144.47","close":"144.82"},
{"date":"2020.04.05","clock":"4:00","open":"144.74","high":"145.35","low":"144.51","close":"145.03"},
{"date":"2020.04.05","clock":"5:00","open":"145.02","high":"145.03","low":"144.4","close":"144.7"},
{"date":"2020.04.05","clock":"6:00","open":"144.72","high":"144.83","low":"143.75","close":"144.0"},
{"date":"2020.04.05","clock":"7:00","open":"143.99","high":"144.0","low":"142.77","close":"143.17"},
{"date":"2020.04.05","clock":"8:00","open":"143.17","high":"144.21","low":"142.87","close":"142.89"},
{"date":"2020.04.05","clock":"9:00","open":"142.89","high":"143.14","low":"142.12","close":"143.12"},
{"date":"2020.04.05","clock":"10:00","open":"143.1","high":"143.11","low":"142.45","close":"142.75"},
{"date":"2020.04.05","clock":"11:00","open":"142.78","high":"143.18","low":"142.28","close":"143.08"},
{"date":"2020.04.05","clock":"12:00","open":"143.09","high":"143.75","low":"142.77","close":"142.77"},
{"date":"2020.04.05","clock":"13:00","open":"142.64","high":"143.04","low":"142.3","close":"142.37"},
{"date":"2020.04.05","clock":"14:00","open":"142.33","high":"143.43","low":"142.31","close":"143.06"},
{"date":"2020.04.05","clock":"15:00","open":"143.06","high":"143.49","low":"142.73","close":"143.44"},
{"date":"2020.04.05","clock":"16:00","open":"143.45","high":"144.3","low":"143.22","close":"143.93"},
{"date":"2020.04.05","clock":"17:00","open":"143.92","high":"143.99","low":"143.34","close":"143.37"},
{"date":"2020.04.05","clock":"18:00","open":"143.38","high":"144.29","low":"143.13","close":"143.9"},
{"date":"2020.04.05","clock":"19:00","open":"143.9","high":"143.9","low":"142.51","close":"142.81"},
{"date":"2020.04.05","clock":"20:00","open":"142.81","high":"143.68","low":"140.8","close":"143.57"},
{"date":"2020.04.05","clock":"21:00","open":"143.62","high":"144.0","low":"142.89","close":"143.12"},
{"date":"2020.04.05","clock":"22:00","open":"143.13","high":"143.81","low":"143.13","close":"143.48"},
{"date":"2020.04.05","clock":"23:00","open":"143.48","high":"143.5","low":"142.01","close":"142.38"},
{"date":"2020.04.06","clock":"0:00","open":"142.38","high":"142.96","low":"142.0","close":"142.79"},
{"date":"2020.04.06","clock":"1:00","open":"142.75","high":"143.79","low":"142.75","close":"143.4"},
{"date":"2020.04.06","clock":"2:00","open":"143.42","high":"143.64","low":"142.77","close":"142.85"},
{"date":"2020.04.06","clock":"3:00","open":"142.9","high":"144.87","low":"142.85","close":"144.86"},
{"date":"2020.04.06","clock":"4:00","open":"144.87","high":"145.12","low":"144.04","close":"144.43"},
{"date":"2020.04.06","clock":"5:00","open":"144.44","high":"144.62","low":"143.4","close":"143.89"},
{"date":"2020.04.06","clock":"6:00","open":"143.89","high":"144.35","low":"143.89","close":"144.19"},
{"date":"2020.04.06","clock":"7:00","open":"144.27","high":"148.73","low":"144.27","close":"148.34"},
{"date":"2020.04.06","clock":"8:00","open":"148.34","high":"149.49","low":"147.12","close":"149.03"},
{"date":"2020.04.06","clock":"9:00","open":"149.13","high":"151.4","low":"148.44","close":"150.49"},
{"date":"2020.04.06","clock":"10:00","open":"150.5","high":"150.96","low":"148.63","close":"149.74"},
{"date":"2020.04.06","clock":"11:00","open":"149.74","high":"150.83","low":"149.47","close":"150.19"},
{"date":"2020.04.06","clock":"12:00","open":"150.19","high":"155.75","low":"150.16","close":"154.58"},
{"date":"2020.04.06","clock":"13:00","open":"154.58","high":"155.7","low":"153.26","close":"153.27"},
{"date":"2020.04.06","clock":"14:00","open":"153.27","high":"154.5","low":"153.27","close":"154.49"},
{"date":"2020.04.06","clock":"15:00","open":"154.48","high":"157.17","low":"154.0","close":"156.35"},
{"date":"2020.04.06","clock":"16:00","open":"156.36","high":"158.99","low":"155.03","close":"156.22"},
{"date":"2020.04.06","clock":"17:00","open":"156.22","high":"156.99","low":"154.76","close":"156.31"},
{"date":"2020.04.06","clock":"18:00","open":"156.29","high":"161.64","low":"155.98","close":"161.64"},
{"date":"2020.04.06","clock":"19:00","open":"161.63","high":"164.99","low":"160.68","close":"163.69"},
{"date":"2020.04.06","clock":"20:00","open":"163.81","high":"166.77","low":"162.83","close":"166.19"},
{"date":"2020.04.06","clock":"21:00","open":"166.21","high":"166.31","low":"163.82","close":"166.19"},
{"date":"2020.04.06","clock":"22:00","open":"166.05","high":"167.53","low":"165.34","close":"165.34"},
{"date":"2020.04.06","clock":"23:00","open":"165.34","high":"166.06","low":"161.56","close":"164.01"},
{"date":"2020.04.07","clock":"0:00","open":"164.01","high":"166.34","low":"163.4","close":"166.22"},
{"date":"2020.04.07","clock":"1:00","open":"166.23","high":"166.29","low":"164.1","close":"165.91"},
{"date":"2020.04.07","clock":"2:00","open":"165.77","high":"172.01","low":"165.5","close":"171.52"},
{"date":"2020.04.07","clock":"3:00","open":"171.52","high":"176.47","low":"171.01","close":"171.28"},
{"date":"2020.04.07","clock":"4:00","open":"171.32","high":"173.66","low":"169.67","close":"169.82"},
{"date":"2020.04.07","clock":"5:00","open":"169.83","high":"171.4","low":"167.54","close":"170.17"},
{"date":"2020.04.07","clock":"6:00","open":"170.21","high":"171.45","low":"168.22","close":"171.17"},
{"date":"2020.04.07","clock":"7:00","open":"171.23","high":"171.23","low":"168.6","close":"169.37"},
{"date":"2020.04.07","clock":"8:00","open":"169.35","high":"170.77","low":"168.98","close":"170.28"},
{"date":"2020.04.07","clock":"9:00","open":"170.28","high":"171.2","low":"169.09","close":"171.2"},
{"date":"2020.04.07","clock":"10:00","open":"171.2","high":"174.61","low":"170.99","close":"173.93"},
{"date":"2020.04.07","clock":"11:00","open":"173.99","high":"174.12","low":"171.92","close":"173.31"},
{"date":"2020.04.07","clock":"12:00","open":"173.22","high":"174.14","low":"172.13","close":"174.0"},
{"date":"2020.04.07","clock":"13:00","open":"174.0","high":"175.55","low":"173.56","close":"174.84"},
{"date":"2020.04.07","clock":"14:00","open":"174.83","high":"174.85","low":"172.62","close":"172.69"},
{"date":"2020.04.07","clock":"15:00","open":"172.7","high":"175.15","low":"170.53","close":"170.77"},
{"date":"2020.04.07","clock":"16:00","open":"170.79","high":"173.28","low":"170.71","close":"171.24"},
{"date":"2020.04.07","clock":"17:00","open":"171.2","high":"171.21","low":"167.29","close":"168.43"},
{"date":"2020.04.07","clock":"18:00","open":"168.43","high":"170.32","low":"168.06","close":"169.29"},
{"date":"2020.04.07","clock":"19:00","open":"169.26","high":"173.54","low":"169.25","close":"172.85"},
{"date":"2020.04.07","clock":"20:00","open":"172.88","high":"173.05","low":"170.96","close":"172.21"},
{"date":"2020.04.07","clock":"21:00","open":"172.25","high":"172.33","low":"169.01","close":"169.67"},
{"date":"2020.04.07","clock":"22:00","open":"169.7","high":"171.16","low":"169.25","close":"169.25"},
{"date":"2020.04.07","clock":"23:00","open":"169.26","high":"169.26","low":"162.14","close":"163.5"},
{"date":"2020.04.08","clock":"0:00","open":"163.52","high":"168.27","low":"162.55","close":"167.0"},
{"date":"2020.04.08","clock":"1:00","open":"167.0","high":"167.25","low":"165.38","close":"166.28"},
{"date":"2020.04.08","clock":"2:00","open":"166.29","high":"166.47","low":"163.03","close":"164.51"},
{"date":"2020.04.08","clock":"3:00","open":"164.51","high":"165.78","low":"163.57","close":"164.67"},
{"date":"2020.04.08","clock":"4:00","open":"164.51","high":"165.52","low":"163.94","close":"163.98"},
{"date":"2020.04.08","clock":"5:00","open":"163.82","high":"169.18","low":"163.79","close":"168.83"},
{"date":"2020.04.08","clock":"6:00","open":"168.8","high":"173.17","low":"168.76","close":"172.13"},
{"date":"2020.04.08","clock":"7:00","open":"172.18","high":"173.45","low":"171.1","close":"172.52"},
{"date":"2020.04.08","clock":"8:00","open":"172.51","high":"174.25","low":"170.94","close":"174.25"},
{"date":"2020.04.08","clock":"9:00","open":"174.25","high":"174.54","low":"169.12","close":"170.03"},
{"date":"2020.04.08","clock":"10:00","open":"170.11","high":"171.62","low":"170.08","close":"170.35"},
{"date":"2020.04.08","clock":"11:00","open":"170.36","high":"170.96","low":"166.99","close":"168.69"},
{"date":"2020.04.08","clock":"12:00","open":"168.68","high":"170.16","low":"167.85","close":"169.05"},
{"date":"2020.04.08","clock":"13:00","open":"169.2","high":"170.36","low":"166.0","close":"167.25"},
{"date":"2020.04.08","clock":"14:00","open":"167.26","high":"168.9","low":"166.68","close":"168.9"},
{"date":"2020.04.08","clock":"15:00","open":"168.96","high":"170.55","low":"167.57","close":"169.09"},
{"date":"2020.04.08","clock":"16:00","open":"169.05","high":"169.83","low":"166.52","close":"166.8"},
{"date":"2020.04.08","clock":"17:00","open":"166.8","high":"168.84","low":"166.8","close":"168.43"},
{"date":"2020.04.08","clock":"18:00","open":"168.46","high":"170.05","low":"168.33","close":"169.24"},
{"date":"2020.04.08","clock":"19:00","open":"169.25","high":"171.13","low":"168.36","close":"170.71"},
{"date":"2020.04.08","clock":"20:00","open":"170.68","high":"171.29","low":"170.16","close":"170.49"},
{"date":"2020.04.08","clock":"21:00","open":"170.49","high":"171.28","low":"170.16","close":"171.01"},
{"date":"2020.04.08","clock":"22:00","open":"171.03","high":"171.69","low":"169.11","close":"170.4"},
{"date":"2020.04.08","clock":"23:00","open":"170.49","high":"172.66","low":"170.47","close":"172.01"},
{"date":"2020.04.09","clock":"0:00","open":"172.01","high":"172.9","low":"171.6","close":"171.79"},
{"date":"2020.04.09","clock":"1:00","open":"171.79","high":"173.19","low":"171.76","close":"172.85"},
{"date":"2020.04.09","clock":"2:00","open":"172.88","high":"173.84","low":"172.42","close":"173.35"},
{"date":"2020.04.09","clock":"3:00","open":"173.35","high":"174.0","low":"171.82","close":"172.99"},
{"date":"2020.04.09","clock":"4:00","open":"172.95","high":"172.95","low":"170.38","close":"171.21"},
{"date":"2020.04.09","clock":"5:00","open":"171.25","high":"171.87","low":"170.62","close":"171.66"},
{"date":"2020.04.09","clock":"6:00","open":"171.66","high":"171.66","low":"170.0","close":"170.38"},
{"date":"2020.04.09","clock":"7:00","open":"170.16","high":"170.41","low":"168.47","close":"170.07"},
{"date":"2020.04.09","clock":"8:00","open":"170.07","high":"170.81","low":"169.7","close":"170.81"},
{"date":"2020.04.09","clock":"9:00","open":"170.84","high":"171.28","low":"170.39","close":"171.14"},
{"date":"2020.04.09","clock":"10:00","open":"171.15","high":"172.79","low":"170.66","close":"172.69"},
{"date":"2020.04.09","clock":"11:00","open":"172.75","high":"173.49","low":"171.86","close":"172.76"},
{"date":"2020.04.09","clock":"12:00","open":"172.54","high":"172.54","low":"170.68","close":"170.82"},
{"date":"2020.04.09","clock":"13:00","open":"170.65","high":"171.52","low":"170.12","close":"171.25"},
{"date":"2020.04.09","clock":"14:00","open":"171.24","high":"172.29","low":"167.02","close":"168.13"},
{"date":"2020.04.09","clock":"15:00","open":"167.91","high":"171.1","low":"165.33","close":"171.08"},
{"date":"2020.04.09","clock":"16:00","open":"171.09","high":"171.68","low":"170.4","close":"171.68"},
{"date":"2020.04.09","clock":"17:00","open":"171.59","high":"171.97","low":"170.0","close":"171.13"},
{"date":"2020.04.09","clock":"18:00","open":"171.27","high":"171.33","low":"169.03","close":"169.99"},
{"date":"2020.04.09","clock":"19:00","open":"170.02","high":"170.69","low":"169.42","close":"169.81"},
{"date":"2020.04.09","clock":"20:00","open":"169.84","high":"171.0","low":"169.43","close":"170.46"},
{"date":"2020.04.09","clock":"21:00","open":"170.42","high":"170.47","low":"168.24","close":"168.69"},
{"date":"2020.04.09","clock":"22:00","open":"168.7","high":"169.54","low":"168.26","close":"169.27"},
{"date":"2020.04.09","clock":"23:00","open":"169.28","high":"170.63","low":"168.6","close":"170.38"},
{"date":"2020.04.10","clock":"0:00","open":"170.38","high":"170.96","low":"169.1","close":"170.91"},
{"date":"2020.04.10","clock":"1:00","open":"170.97","high":"171.18","low":"170.22","close":"171.01"},
{"date":"2020.04.10","clock":"2:00","open":"171.02","high":"171.16","low":"169.7","close":"169.72"},
{"date":"2020.04.10","clock":"3:00","open":"169.7","high":"170.29","low":"168.94","close":"170.13"},
{"date":"2020.04.10","clock":"4:00","open":"170.16","high":"170.25","low":"169.0","close":"169.01"},
{"date":"2020.04.10","clock":"5:00","open":"169.01","high":"169.1","low":"167.03","close":"168.38"},
{"date":"2020.04.10","clock":"6:00","open":"168.32","high":"168.53","low":"163.15","close":"163.67"},
{"date":"2020.04.10","clock":"7:00","open":"163.61","high":"164.22","low":"159.89","close":"163.48"},
{"date":"2020.04.10","clock":"8:00","open":"163.4","high":"163.4","low":"160.17","close":"160.88"},
{"date":"2020.04.10","clock":"9:00","open":"160.9","high":"162.29","low":"160.4","close":"160.64"},
{"date":"2020.04.10","clock":"10:00","open":"160.62","high":"160.72","low":"156.61","close":"158.25"},
{"date":"2020.04.10","clock":"11:00","open":"158.25","high":"159.12","low":"156.12","close":"157.99"},
{"date":"2020.04.10","clock":"12:00","open":"158.0","high":"158.88","low":"157.19","close":"158.33"},
{"date":"2020.04.10","clock":"13:00","open":"158.36","high":"159.66","low":"157.77","close":"159.05"},
{"date":"2020.04.10","clock":"14:00","open":"159.06","high":"159.08","low":"158.0","close":"158.03"},
{"date":"2020.04.10","clock":"15:00","open":"158.03","high":"158.8","low":"157.65","close":"158.77"},
{"date":"2020.04.10","clock":"16:00","open":"158.75","high":"158.75","low":"156.15","close":"158.26"},
{"date":"2020.04.10","clock":"17:00","open":"158.28","high":"158.86","low":"157.0","close":"157.5"},
{"date":"2020.04.10","clock":"18:00","open":"157.5","high":"157.59","low":"152.43","close":"153.32"},
{"date":"2020.04.10","clock":"19:00","open":"153.32","high":"156.87","low":"152.51","close":"156.87"},
{"date":"2020.04.10","clock":"20:00","open":"156.9","high":"158.75","low":"156.29","close":"157.68"},
{"date":"2020.04.10","clock":"21:00","open":"157.65","high":"158.39","low":"155.55","close":"158.0"},
{"date":"2020.04.10","clock":"22:00","open":"158.02","high":"159.32","low":"157.62","close":"158.65"},
{"date":"2020.04.10","clock":"23:00","open":"158.55","high":"159.09","low":"157.93","close":"159.09"},
{"date":"2020.04.11","clock":"0:00","open":"159.24","high":"161.0","low":"158.58","close":"158.79"},
{"date":"2020.04.11","clock":"1:00","open":"158.82","high":"160.28","low":"157.11","close":"158.25"},
{"date":"2020.04.11","clock":"2:00","open":"158.33","high":"158.77","low":"156.67","close":"158.15"},
{"date":"2020.04.11","clock":"3:00","open":"158.15","high":"159.9","low":"158.01","close":"159.88"},
{"date":"2020.04.11","clock":"4:00","open":"159.88","high":"160.65","low":"159.1","close":"160.23"},
{"date":"2020.04.11","clock":"5:00","open":"160.24","high":"160.73","low":"159.36","close":"160.03"},
{"date":"2020.04.11","clock":"6:00","open":"160.07","high":"160.36","low":"159.56","close":"160.32"},
{"date":"2020.04.11","clock":"7:00","open":"160.35","high":"161.52","low":"160.27","close":"160.41"},
{"date":"2020.04.11","clock":"8:00","open":"160.38","high":"161.18","low":"159.8","close":"161.13"},
{"date":"2020.04.11","clock":"9:00","open":"161.14","high":"161.35","low":"160.31","close":"160.6"},
{"date":"2020.04.11","clock":"10:00","open":"160.61","high":"160.64","low":"158.4","close":"158.89"},
{"date":"2020.04.11","clock":"11:00","open":"158.89","high":"159.62","low":"158.54","close":"158.85"},
{"date":"2020.04.11","clock":"12:00","open":"158.99","high":"159.07","low":"158.0","close":"158.6"},
{"date":"2020.04.11","clock":"13:00","open":"158.59","high":"158.84","low":"157.14","close":"157.42"},
{"date":"2020.04.11","clock":"14:00","open":"157.44","high":"159.45","low":"157.12","close":"159.24"},
{"date":"2020.04.11","clock":"15:00","open":"159.24","high":"159.6","low":"158.51","close":"158.88"},
{"date":"2020.04.11","clock":"16:00","open":"158.92","high":"158.98","low":"158.0","close":"158.26"},
{"date":"2020.04.11","clock":"17:00","open":"158.27","high":"158.27","low":"156.84","close":"156.84"},
{"date":"2020.04.11","clock":"18:00","open":"156.84","high":"158.24","low":"156.82","close":"157.61"},
{"date":"2020.04.11","clock":"19:00","open":"157.61","high":"158.26","low":"155.53","close":"156.08"},
{"date":"2020.04.11","clock":"20:00","open":"156.0","high":"156.99","low":"155.26","close":"155.86"},
{"date":"2020.04.11","clock":"21:00","open":"155.88","high":"157.57","low":"155.71","close":"157.08"},
{"date":"2020.04.11","clock":"22:00","open":"157.04","high":"157.17","low":"155.7","close":"155.82"},
{"date":"2020.04.11","clock":"23:00","open":"155.72","high":"155.82","low":"154.18","close":"154.71"},
{"date":"2020.04.12","clock":"0:00","open":"154.79","high":"157.37","low":"154.45","close":"157.37"},
{"date":"2020.04.12","clock":"1:00","open":"157.37","high":"158.95","low":"156.79","close":"157.85"},
{"date":"2020.04.12","clock":"2:00","open":"157.87","high":"158.76","low":"157.12","close":"158.58"},
{"date":"2020.04.12","clock":"3:00","open":"158.58","high":"159.66","low":"157.77","close":"157.8"},
{"date":"2020.04.12","clock":"4:00","open":"157.8","high":"158.29","low":"157.31","close":"157.5"},
{"date":"2020.04.12","clock":"5:00","open":"157.5","high":"157.81","low":"156.52","close":"157.18"},
{"date":"2020.04.12","clock":"6:00","open":"157.2","high":"157.4","low":"155.85","close":"155.96"},
{"date":"2020.04.12","clock":"7:00","open":"155.86","high":"156.92","low":"155.3","close":"156.78"},
{"date":"2020.04.12","clock":"8:00","open":"156.78","high":"157.6","low":"156.39","close":"157.33"},
{"date":"2020.04.12","clock":"9:00","open":"157.45","high":"157.56","low":"156.66","close":"157.09"},
{"date":"2020.04.12","clock":"10:00","open":"157.09","high":"157.41","low":"156.46","close":"157.41"},
{"date":"2020.04.12","clock":"11:00","open":"157.32","high":"157.99","low":"157.32","close":"157.75"},
{"date":"2020.04.12","clock":"12:00","open":"157.76","high":"158.82","low":"157.72","close":"158.12"},
{"date":"2020.04.12","clock":"13:00","open":"158.14","high":"158.39","low":"157.4","close":"157.49"},
{"date":"2020.04.12","clock":"14:00","open":"157.49","high":"159.18","low":"157.49","close":"158.45"},
{"date":"2020.04.12","clock":"15:00","open":"158.51","high":"160.58","low":"158.51","close":"159.75"},
{"date":"2020.04.12","clock":"16:00","open":"159.88","high":"160.56","low":"159.63","close":"160.28"},
{"date":"2020.04.12","clock":"17:00","open":"160.39","high":"161.92","low":"160.13","close":"160.73"},
{"date":"2020.04.12","clock":"18:00","open":"160.73","high":"162.5","low":"160.73","close":"162.29"},
{"date":"2020.04.12","clock":"19:00","open":"162.33","high":"164.14","low":"162.2","close":"164.14"},
{"date":"2020.04.12","clock":"20:00","open":"164.14","high":"165.49","low":"162.37","close":"163.62"},
{"date":"2020.04.12","clock":"21:00","open":"163.52","high":"164.16","low":"162.35","close":"163.3"},
{"date":"2020.04.12","clock":"22:00","open":"163.21","high":"165.0","low":"163.2","close":"164.25"},
{"date":"2020.04.12","clock":"23:00","open":"164.26","high":"165.33","low":"163.36","close":"163.8"},
{"date":"2020.04.13","clock":"0:00","open":"163.81","high":"164.32","low":"163.03","close":"164.22"},
{"date":"2020.04.13","clock":"1:00","open":"164.22","high":"164.8","low":"160.52","close":"162.1"},
{"date":"2020.04.13","clock":"2:00","open":"162.1","high":"162.65","low":"158.56","close":"158.72"},
{"date":"2020.04.13","clock":"3:00","open":"158.72","high":"158.73","low":"150.04","close":"153.47"},
{"date":"2020.04.13","clock":"4:00","open":"153.48","high":"154.01","low":"152.11","close":"153.71"},
{"date":"2020.04.13","clock":"5:00","open":"153.7","high":"154.14","low":"152.5","close":"154.12"},
{"date":"2020.04.13","clock":"6:00","open":"154.14","high":"154.14","low":"152.38","close":"152.54"},
{"date":"2020.04.13","clock":"7:00","open":"152.56","high":"153.51","low":"151.31","close":"152.87"},
{"date":"2020.04.13","clock":"8:00","open":"152.87","high":"153.42","low":"152.26","close":"152.41"},
{"date":"2020.04.13","clock":"9:00","open":"152.42","high":"153.99","low":"152.04","close":"153.61"},
{"date":"2020.04.13","clock":"10:00","open":"153.59","high":"153.61","low":"152.11","close":"152.56"},
{"date":"2020.04.13","clock":"11:00","open":"152.58","high":"153.19","low":"152.06","close":"152.47"},
{"date":"2020.04.13","clock":"12:00","open":"152.58","high":"152.7","low":"150.85","close":"151.45"},
{"date":"2020.04.13","clock":"13:00","open":"151.45","high":"153.92","low":"151.45","close":"153.84"},
{"date":"2020.04.13","clock":"14:00","open":"153.84","high":"156.71","low":"153.19","close":"155.78"},
{"date":"2020.04.13","clock":"15:00","open":"155.78","high":"155.78","low":"152.29","close":"153.51"},
{"date":"2020.04.13","clock":"16:00","open":"153.57","high":"153.87","low":"151.37","close":"151.46"},
{"date":"2020.04.13","clock":"17:00","open":"151.51","high":"154.55","low":"151.38","close":"153.51"},
{"date":"2020.04.13","clock":"18:00","open":"153.5","high":"155.31","low":"153.02","close":"154.37"},
{"date":"2020.04.13","clock":"19:00","open":"154.24","high":"154.9","low":"153.24","close":"153.98"},
{"date":"2020.04.13","clock":"20:00","open":"153.98","high":"154.6","low":"153.66","close":"153.9"},
{"date":"2020.04.13","clock":"21:00","open":"153.89","high":"154.56","low":"153.88","close":"153.98"},
{"date":"2020.04.13","clock":"22:00","open":"153.98","high":"155.75","low":"153.98","close":"154.81"},
{"date":"2020.04.13","clock":"23:00","open":"154.8","high":"156.79","low":"154.8","close":"156.72"},
{"date":"2020.04.14","clock":"0:00","open":"156.72","high":"159.34","low":"156.32","close":"156.74"},
{"date":"2020.04.14","clock":"1:00","open":"156.75","high":"158.71","low":"156.74","close":"158.25"},
{"date":"2020.04.14","clock":"2:00","open":"158.17","high":"158.69","low":"156.5","close":"156.7"},
{"date":"2020.04.14","clock":"3:00","open":"156.71","high":"157.91","low":"156.2","close":"156.33"},
{"date":"2020.04.14","clock":"4:00","open":"156.33","high":"157.59","low":"155.89","close":"157.53"},
{"date":"2020.04.14","clock":"5:00","open":"157.53","high":"158.35","low":"157.48","close":"157.71"},
{"date":"2020.04.14","clock":"6:00","open":"157.72","high":"158.74","low":"157.22","close":"158.23"},
{"date":"2020.04.14","clock":"7:00","open":"158.25","high":"159.23","low":"158.21","close":"158.33"},
{"date":"2020.04.14","clock":"8:00","open":"158.3","high":"158.5","low":"157.71","close":"157.97"},
{"date":"2020.04.14","clock":"9:00","open":"157.99","high":"158.18","low":"157.11","close":"157.36"},
{"date":"2020.04.14","clock":"10:00","open":"157.36","high":"158.82","low":"156.54","close":"156.77"},
{"date":"2020.04.14","clock":"11:00","open":"156.77","high":"157.17","low":"155.66","close":"156.59"},
{"date":"2020.04.14","clock":"12:00","open":"156.63","high":"158.25","low":"156.13","close":"158.07"},
{"date":"2020.04.14","clock":"13:00","open":"158.07","high":"158.48","low":"156.51","close":"156.51"},
{"date":"2020.04.14","clock":"14:00","open":"156.51","high":"157.69","low":"156.29","close":"157.06"},
{"date":"2020.04.14","clock":"15:00","open":"157.07","high":"157.63","low":"156.25","close":"157.6"},
{"date":"2020.04.14","clock":"16:00","open":"157.53","high":"158.72","low":"157.53","close":"158.55"},
{"date":"2020.04.14","clock":"17:00","open":"158.55","high":"161.56","low":"158.31","close":"159.25"},
{"date":"2020.04.14","clock":"18:00","open":"159.27","high":"160.81","low":"159.02","close":"160.11"},
{"date":"2020.04.14","clock":"19:00","open":"160.14","high":"161.56","low":"159.41","close":"161.45"},
{"date":"2020.04.14","clock":"20:00","open":"161.47","high":"162.18","low":"159.3","close":"159.7"},
{"date":"2020.04.14","clock":"21:00","open":"159.67","high":"161.23","low":"159.64","close":"160.69"},
{"date":"2020.04.14","clock":"22:00","open":"160.69","high":"160.69","low":"159.5","close":"160.27"},
{"date":"2020.04.14","clock":"23:00","open":"160.4","high":"160.57","low":"158.69","close":"159.24"},
{"date":"2020.04.15","clock":"0:00","open":"159.24","high":"159.41","low":"158.68","close":"159.07"},
{"date":"2020.04.15","clock":"1:00","open":"159.07","high":"160.76","low":"158.71","close":"159.65"},
{"date":"2020.04.15","clock":"2:00","open":"159.65","high":"160.11","low":"157.63","close":"158.6"},
{"date":"2020.04.15","clock":"3:00","open":"158.59","high":"158.6","low":"155.96","close":"157.14"},
{"date":"2020.04.15","clock":"4:00","open":"157.1","high":"158.89","low":"156.74","close":"158.75"},
{"date":"2020.04.15","clock":"5:00","open":"158.8","high":"160.38","low":"158.5","close":"160.1"},
{"date":"2020.04.15","clock":"6:00","open":"160.06","high":"160.71","low":"159.48","close":"160.51"},
{"date":"2020.04.15","clock":"7:00","open":"160.54","high":"161.42","low":"159.95","close":"159.95"},
{"date":"2020.04.15","clock":"8:00","open":"159.95","high":"160.81","low":"159.8","close":"160.81"},
{"date":"2020.04.15","clock":"9:00","open":"160.81","high":"161.47","low":"159.97","close":"160.09"},
{"date":"2020.04.15","clock":"10:00","open":"160.13","high":"160.14","low":"159.53","close":"159.73"},
{"date":"2020.04.15","clock":"11:00","open":"159.7","high":"160.09","low":"158.38","close":"158.66"},
{"date":"2020.04.15","clock":"12:00","open":"158.66","high":"159.31","low":"158.02","close":"159.0"},
{"date":"2020.04.15","clock":"13:00","open":"158.91","high":"159.87","low":"157.31","close":"157.75"},
{"date":"2020.04.15","clock":"14:00","open":"157.6","high":"158.35","low":"156.88","close":"157.75"},
{"date":"2020.04.15","clock":"15:00","open":"157.66","high":"157.67","low":"155.57","close":"155.98"},
{"date":"2020.04.15","clock":"16:00","open":"155.94","high":"157.6","low":"155.19","close":"156.82"},
{"date":"2020.04.15","clock":"17:00","open":"156.8","high":"157.87","low":"156.4","close":"157.0"},
{"date":"2020.04.15","clock":"18:00","open":"157.0","high":"157.18","low":"155.7","close":"155.82"},
{"date":"2020.04.15","clock":"19:00","open":"155.83","high":"157.37","low":"155.47","close":"156.86"},
{"date":"2020.04.15","clock":"20:00","open":"156.86","high":"157.62","low":"156.77","close":"157.36"},
{"date":"2020.04.15","clock":"21:00","open":"157.36","high":"158.21","low":"157.36","close":"157.62"},
{"date":"2020.04.15","clock":"22:00","open":"157.62","high":"157.77","low":"156.89","close":"156.91"},
{"date":"2020.04.15","clock":"23:00","open":"156.96","high":"157.97","low":"156.69","close":"157.76"},
{"date":"2020.04.16","clock":"0:00","open":"157.83","high":"157.99","low":"157.0","close":"157.05"},
{"date":"2020.04.16","clock":"1:00","open":"157.05","high":"157.09","low":"155.21","close":"155.6"},
{"date":"2020.04.16","clock":"2:00","open":"155.62","high":"155.8","low":"151.99","close":"152.58"},
{"date":"2020.04.16","clock":"3:00","open":"152.58","high":"152.62","low":"148.0","close":"151.61"},
{"date":"2020.04.16","clock":"4:00","open":"151.64","high":"153.33","low":"150.56","close":"153.0"},
{"date":"2020.04.16","clock":"5:00","open":"153.02","high":"153.71","low":"152.42","close":"153.16"},
{"date":"2020.04.16","clock":"6:00","open":"153.15","high":"153.24","low":"152.1","close":"153.11"},
{"date":"2020.04.16","clock":"7:00","open":"153.12","high":"153.4","low":"152.43","close":"152.61"},
{"date":"2020.04.16","clock":"8:00","open":"152.62","high":"153.7","low":"152.62","close":"153.26"},
{"date":"2020.04.16","clock":"9:00","open":"153.27","high":"155.64","low":"153.25","close":"155.44"},
{"date":"2020.04.16","clock":"10:00","open":"155.46","high":"166.97","low":"155.46","close":"164.65"},
{"date":"2020.04.16","clock":"11:00","open":"164.69","high":"174.51","low":"164.69","close":"170.6"},
{"date":"2020.04.16","clock":"12:00","open":"170.6","high":"172.72","low":"168.29","close":"169.21"},
{"date":"2020.04.16","clock":"13:00","open":"169.23","high":"170.98","low":"166.89","close":"167.99"},
{"date":"2020.04.16","clock":"14:00","open":"167.92","high":"170.92","low":"167.81","close":"169.99"},
{"date":"2020.04.16","clock":"15:00","open":"170.06","high":"172.87","low":"168.4","close":"172.15"},
{"date":"2020.04.16","clock":"16:00","open":"172.19","high":"172.88","low":"168.52","close":"168.79"},
{"date":"2020.04.16","clock":"17:00","open":"168.83","high":"170.98","low":"168.82","close":"170.63"},
{"date":"2020.04.16","clock":"18:00","open":"170.71","high":"172.77","low":"170.25","close":"172.71"},
{"date":"2020.04.16","clock":"19:00","open":"172.71","high":"173.24","low":"169.65","close":"170.71"},
{"date":"2020.04.16","clock":"20:00","open":"170.72","high":"171.55","low":"170.05","close":"170.9"},
{"date":"2020.04.16","clock":"21:00","open":"170.91","high":"171.38","low":"170.25","close":"170.7"},
{"date":"2020.04.16","clock":"22:00","open":"170.68","high":"172.86","low":"170.65","close":"172.73"},
{"date":"2020.04.16","clock":"23:00","open":"172.69","high":"172.69","low":"170.25","close":"172.45"},
{"date":"2020.04.17","clock":"0:00","open":"172.42","high":"173.7","low":"171.78","close":"173.19"},
{"date":"2020.04.17","clock":"1:00","open":"173.52","high":"174.39","low":"171.4","close":"174.19"},
{"date":"2020.04.17","clock":"2:00","open":"174.24","high":"175.21","low":"171.36","close":"172.52"},
{"date":"2020.04.17","clock":"3:00","open":"172.54","high":"173.5","low":"170.3","close":"171.61"},
{"date":"2020.04.17","clock":"4:00","open":"171.7","high":"173.49","low":"171.44","close":"173.03"},
{"date":"2020.04.17","clock":"5:00","open":"173.04","high":"173.04","low":"171.09","close":"171.2"},
{"date":"2020.04.17","clock":"6:00","open":"171.01","high":"171.72","low":"170.26","close":"171.64"},
{"date":"2020.04.17","clock":"7:00","open":"171.65","high":"171.65","low":"168.38","close":"169.49"},
{"date":"2020.04.17","clock":"8:00","open":"169.41","high":"171.48","low":"168.82","close":"171.03"},
{"date":"2020.04.17","clock":"9:00","open":"170.97","high":"170.97","low":"169.0","close":"169.7"},
{"date":"2020.04.17","clock":"10:00","open":"169.7","high":"170.68","low":"169.26","close":"169.99"},
{"date":"2020.04.17","clock":"11:00","open":"170.0","high":"171.31","low":"169.65","close":"170.71"},
{"date":"2020.04.17","clock":"12:00","open":"170.72","high":"172.89","low":"170.66","close":"171.85"},
{"date":"2020.04.17","clock":"13:00","open":"171.91","high":"172.03","low":"171.13","close":"171.42"},
{"date":"2020.04.17","clock":"14:00","open":"171.36","high":"172.3","low":"169.0","close":"169.67"},
{"date":"2020.04.17","clock":"15:00","open":"169.67","high":"170.69","low":"169.65","close":"170.56"},
{"date":"2020.04.17","clock":"16:00","open":"170.57","high":"170.66","low":"168.95","close":"170.4"},
{"date":"2020.04.17","clock":"17:00","open":"170.44","high":"170.98","low":"169.31","close":"169.68"},
{"date":"2020.04.17","clock":"18:00","open":"169.68","high":"170.45","low":"169.47","close":"170.11"},
{"date":"2020.04.17","clock":"19:00","open":"170.11","high":"170.89","low":"170.0","close":"170.86"},
{"date":"2020.04.17","clock":"20:00","open":"170.85","high":"171.11","low":"169.99","close":"170.31"},
{"date":"2020.04.17","clock":"21:00","open":"170.31","high":"170.31","low":"169.4","close":"170.08"},
{"date":"2020.04.17","clock":"22:00","open":"169.99","high":"171.49","low":"169.99","close":"171.2"},
{"date":"2020.04.17","clock":"23:00","open":"171.14","high":"171.6","low":"170.75","close":"170.84"},
{"date":"2020.04.18","clock":"0:00","open":"170.75","high":"171.16","low":"169.69","close":"169.97"},
{"date":"2020.04.18","clock":"1:00","open":"170.16","high":"170.73","low":"169.99","close":"170.53"},
{"date":"2020.04.18","clock":"2:00","open":"170.49","high":"174.99","low":"170.49","close":"170.91"},
{"date":"2020.04.18","clock":"3:00","open":"170.93","high":"173.12","low":"170.8","close":"172.7"},
{"date":"2020.04.18","clock":"4:00","open":"172.71","high":"173.43","low":"172.48","close":"173.43"},
{"date":"2020.04.18","clock":"5:00","open":"173.43","high":"174.39","low":"173.27","close":"173.68"},
{"date":"2020.04.18","clock":"6:00","open":"173.68","high":"174.22","low":"173.01","close":"173.3"},
{"date":"2020.04.18","clock":"7:00","open":"173.4","high":"173.99","low":"173.02","close":"173.05"},
{"date":"2020.04.18","clock":"8:00","open":"173.05","high":"174.26","low":"173.05","close":"173.78"},
{"date":"2020.04.18","clock":"9:00","open":"173.81","high":"174.08","low":"173.19","close":"173.27"},
{"date":"2020.04.18","clock":"10:00","open":"173.27","high":"173.69","low":"173.01","close":"173.63"},
{"date":"2020.04.18","clock":"11:00","open":"173.46","high":"173.97","low":"173.3","close":"173.43"},
{"date":"2020.04.18","clock":"12:00","open":"173.43","high":"173.88","low":"173.34","close":"173.38"},
{"date":"2020.04.18","clock":"13:00","open":"173.38","high":"173.47","low":"171.55","close":"172.64"},
{"date":"2020.04.18","clock":"14:00","open":"172.64","high":"174.57","low":"172.03","close":"174.38"},
{"date":"2020.04.18","clock":"15:00","open":"174.38","high":"180.27","low":"173.58","close":"178.91"},
{"date":"2020.04.18","clock":"16:00","open":"178.93","high":"184.79","low":"178.78","close":"183.82"},
{"date":"2020.04.18","clock":"17:00","open":"183.88","high":"184.49","low":"182.4","close":"183.01"},
{"date":"2020.04.18","clock":"18:00","open":"183.03","high":"185.05","low":"182.58","close":"184.39"},
{"date":"2020.04.18","clock":"19:00","open":"184.69","high":"185.37","low":"181.41","close":"182.94"},
{"date":"2020.04.18","clock":"20:00","open":"182.92","high":"182.94","low":"182.01","close":"182.49"},
{"date":"2020.04.18","clock":"21:00","open":"182.51","high":"182.72","low":"182.05","close":"182.58"},
{"date":"2020.04.18","clock":"22:00","open":"182.59","high":"183.34","low":"182.4","close":"182.87"},
{"date":"2020.04.18","clock":"23:00","open":"182.87","high":"183.66","low":"182.54","close":"183.47"},
{"date":"2020.04.19","clock":"0:00","open":"183.47","high":"184.35","low":"183.45","close":"184.35"},
{"date":"2020.04.19","clock":"1:00","open":"184.34","high":"189.71","low":"184.11","close":"188.0"},
{"date":"2020.04.19","clock":"2:00","open":"187.94","high":"189.73","low":"186.16","close":"187.63"},
{"date":"2020.04.19","clock":"3:00","open":"187.63","high":"188.4","low":"184.72","close":"186.6"},
{"date":"2020.04.19","clock":"4:00","open":"186.59","high":"187.25","low":"185.93","close":"187.19"},
{"date":"2020.04.19","clock":"5:00","open":"186.83","high":"188.59","low":"186.75","close":"187.59"},
{"date":"2020.04.19","clock":"6:00","open":"187.59","high":"187.73","low":"186.4","close":"187.06"},
{"date":"2020.04.19","clock":"7:00","open":"187.06","high":"187.75","low":"186.0","close":"186.1"},
{"date":"2020.04.19","clock":"8:00","open":"186.1","high":"186.4","low":"180.04","close":"180.43"},
{"date":"2020.04.19","clock":"9:00","open":"180.47","high":"183.75","low":"179.37","close":"183.0"},
{"date":"2020.04.19","clock":"10:00","open":"182.99","high":"183.56","low":"182.02","close":"182.51"},
{"date":"2020.04.19","clock":"11:00","open":"182.46","high":"183.04","low":"181.41","close":"182.89"},
{"date":"2020.04.19","clock":"12:00","open":"182.88","high":"184.51","low":"182.0","close":"184.45"},
{"date":"2020.04.19","clock":"13:00","open":"184.21","high":"184.91","low":"182.75","close":"183.36"},
{"date":"2020.04.19","clock":"14:00","open":"183.34","high":"183.51","low":"181.95","close":"183.12"},
{"date":"2020.04.19","clock":"15:00","open":"183.09","high":"183.39","low":"182.19","close":"183.05"},
{"date":"2020.04.19","clock":"16:00","open":"183.02","high":"183.03","low":"179.44","close":"180.27"},
{"date":"2020.04.19","clock":"17:00","open":"180.27","high":"180.36","low":"176.36","close":"179.48"},
{"date":"2020.04.19","clock":"18:00","open":"179.45","high":"179.97","low":"178.2","close":"179.15"},
{"date":"2020.04.19","clock":"19:00","open":"179.15","high":"181.24","low":"178.25","close":"181.18"},
{"date":"2020.04.19","clock":"20:00","open":"181.18","high":"183.08","low":"180.69","close":"182.25"},
{"date":"2020.04.19","clock":"21:00","open":"182.21","high":"182.5","low":"181.17","close":"182.5"},
{"date":"2020.04.19","clock":"22:00","open":"182.39","high":"182.5","low":"180.78","close":"181.43"},
{"date":"2020.04.19","clock":"23:00","open":"181.13","high":"181.75","low":"180.25","close":"181.39"},
{"date":"2020.04.20","clock":"0:00","open":"181.39","high":"183.69","low":"181.33","close":"183.29"},
{"date":"2020.04.20","clock":"1:00","open":"183.32","high":"183.61","low":"181.51","close":"182.78"},
{"date":"2020.04.20","clock":"2:00","open":"182.81","high":"183.62","low":"179.64","close":"180.22"},
{"date":"2020.04.20","clock":"3:00","open":"180.17","high":"182.72","low":"178.62","close":"182.43"},
{"date":"2020.04.20","clock":"4:00","open":"182.46","high":"182.73","low":"181.75","close":"182.29"},
{"date":"2020.04.20","clock":"5:00","open":"182.3","high":"184.09","low":"181.75","close":"183.7"},
{"date":"2020.04.20","clock":"6:00","open":"183.72","high":"184.49","low":"183.4","close":"184.27"},
{"date":"2020.04.20","clock":"7:00","open":"184.38","high":"186.73","low":"183.86","close":"184.21"},
{"date":"2020.04.20","clock":"8:00","open":"184.22","high":"184.64","low":"182.81","close":"184.31"},
{"date":"2020.04.20","clock":"9:00","open":"184.32","high":"184.49","low":"182.55","close":"183.53"},
{"date":"2020.04.20","clock":"10:00","open":"183.5","high":"184.24","low":"182.84","close":"184.24"},
{"date":"2020.04.20","clock":"11:00","open":"184.26","high":"184.26","low":"181.37","close":"182.29"},
{"date":"2020.04.20","clock":"12:00","open":"182.28","high":"182.7","low":"181.27","close":"182.27"},
{"date":"2020.04.20","clock":"13:00","open":"182.27","high":"182.27","low":"178.9","close":"180.63"},
{"date":"2020.04.20","clock":"14:00","open":"180.64","high":"180.72","low":"175.68","close":"176.0"},
{"date":"2020.04.20","clock":"15:00","open":"175.87","high":"180.7","low":"173.35","close":"180.0"},
{"date":"2020.04.20","clock":"16:00","open":"180.02","high":"180.3","low":"178.23","close":"178.73"},
{"date":"2020.04.20","clock":"17:00","open":"178.69","high":"180.23","low":"177.98","close":"179.85"},
{"date":"2020.04.20","clock":"18:00","open":"179.86","high":"180.72","low":"178.99","close":"179.6"},
{"date":"2020.04.20","clock":"19:00","open":"179.61","high":"180.21","low":"177.5","close":"178.19"},
{"date":"2020.04.20","clock":"20:00","open":"178.19","high":"178.22","low":"172.0","close":"174.08"},
{"date":"2020.04.20","clock":"21:00","open":"174.1","high":"176.58","low":"172.15","close":"174.0"},
{"date":"2020.04.20","clock":"22:00","open":"174.02","high":"174.74","low":"167.4","close":"167.54"},
{"date":"2020.04.20","clock":"23:00","open":"167.72","high":"171.69","low":"166.81","close":"171.69"},
{"date":"2020.04.21","clock":"0:00","open":"171.74","high":"172.85","low":"169.92","close":"170.49"},
{"date":"2020.04.21","clock":"1:00","open":"170.49","high":"173.32","low":"170.44","close":"172.91"},
{"date":"2020.04.21","clock":"2:00","open":"172.83","high":"173.13","low":"169.99","close":"170.41"},
{"date":"2020.04.21","clock":"3:00","open":"170.4","high":"173.52","low":"169.87","close":"172.75"},
{"date":"2020.04.21","clock":"4:00","open":"172.76","high":"173.7","low":"172.03","close":"172.33"},
{"date":"2020.04.21","clock":"5:00","open":"172.35","high":"172.61","low":"170.75","close":"171.3"},
{"date":"2020.04.21","clock":"6:00","open":"171.31","high":"172.46","low":"171.0","close":"172.08"},
{"date":"2020.04.21","clock":"7:00","open":"172.08","high":"172.8","low":"171.17","close":"172.0"},
{"date":"2020.04.21","clock":"8:00","open":"172.01","high":"174.09","low":"171.76","close":"173.9"},
{"date":"2020.04.21","clock":"9:00","open":"174.07","high":"174.78","low":"173.01","close":"173.01"},
{"date":"2020.04.21","clock":"10:00","open":"173.02","high":"173.67","low":"172.58","close":"173.31"},
{"date":"2020.04.21","clock":"11:00","open":"173.34","high":"173.49","low":"171.63","close":"172.31"},
{"date":"2020.04.21","clock":"12:00","open":"172.31","high":"172.58","low":"168.26","close":"170.89"},
{"date":"2020.04.21","clock":"13:00","open":"170.95","high":"171.87","low":"169.61","close":"169.61"},
{"date":"2020.04.21","clock":"14:00","open":"169.61","high":"170.5","low":"168.59","close":"169.6"},
{"date":"2020.04.21","clock":"15:00","open":"169.37","high":"171.59","low":"169.36","close":"170.57"},
{"date":"2020.04.21","clock":"16:00","open":"170.58","high":"171.44","low":"169.32","close":"170.88"},
{"date":"2020.04.21","clock":"17:00","open":"170.88","high":"173.76","low":"170.45","close":"170.79"},
{"date":"2020.04.21","clock":"18:00","open":"170.81","high":"171.34","low":"169.64","close":"170.53"},
{"date":"2020.04.21","clock":"19:00","open":"170.5","high":"171.45","low":"170.16","close":"170.89"},
{"date":"2020.04.21","clock":"20:00","open":"170.9","high":"173.55","low":"170.28","close":"172.59"},
{"date":"2020.04.21","clock":"21:00","open":"172.67","high":"172.72","low":"171.73","close":"172.08"},
{"date":"2020.04.21","clock":"22:00","open":"172.13","high":"172.96","low":"172.0","close":"172.15"},
{"date":"2020.04.21","clock":"23:00","open":"172.23","high":"172.91","low":"171.68","close":"172.72"},
{"date":"2020.04.22","clock":"0:00","open":"172.73","high":"173.4","low":"172.16","close":"172.78"},
{"date":"2020.04.22","clock":"1:00","open":"172.92","high":"173.08","low":"172.08","close":"173.04"},
{"date":"2020.04.22","clock":"2:00","open":"173.05","high":"173.06","low":"170.2","close":"170.9"},
{"date":"2020.04.22","clock":"3:00","open":"170.9","high":"171.67","low":"170.2","close":"170.8"},
{"date":"2020.04.22","clock":"4:00","open":"170.8","high":"171.44","low":"170.05","close":"171.44"},
{"date":"2020.04.22","clock":"5:00","open":"171.46","high":"172.48","low":"171.01","close":"172.03"},
{"date":"2020.04.22","clock":"6:00","open":"172.0","high":"172.31","low":"171.46","close":"171.73"},
{"date":"2020.04.22","clock":"7:00","open":"171.78","high":"172.14","low":"171.3","close":"171.46"},
{"date":"2020.04.22","clock":"8:00","open":"171.46","high":"174.38","low":"171.36","close":"174.13"},
{"date":"2020.04.22","clock":"9:00","open":"174.14","high":"174.6","low":"173.0","close":"174.57"},
{"date":"2020.04.22","clock":"10:00","open":"174.59","high":"176.25","low":"173.84","close":"175.28"},
{"date":"2020.04.22","clock":"11:00","open":"175.31","high":"175.85","low":"174.54","close":"175.42"},
{"date":"2020.04.22","clock":"12:00","open":"175.45","high":"176.12","low":"175.21","close":"175.25"},
{"date":"2020.04.22","clock":"13:00","open":"175.25","high":"175.5","low":"174.51","close":"175.12"},
{"date":"2020.04.22","clock":"14:00","open":"175.1","high":"176.22","low":"175.03","close":"175.76"},
{"date":"2020.04.22","clock":"15:00","open":"175.77","high":"176.22","low":"175.21","close":"175.96"},
{"date":"2020.04.22","clock":"16:00","open":"175.96","high":"181.67","low":"175.66","close":"180.34"},
{"date":"2020.04.22","clock":"17:00","open":"180.35","high":"183.31","low":"180.1","close":"182.11"},
{"date":"2020.04.22","clock":"18:00","open":"182.12","high":"183.44","low":"181.02","close":"183.33"},
{"date":"2020.04.22","clock":"19:00","open":"183.34","high":"184.21","low":"181.81","close":"181.99"},
{"date":"2020.04.22","clock":"20:00","open":"182.01","high":"182.69","low":"180.92","close":"181.28"},
{"date":"2020.04.22","clock":"21:00","open":"181.18","high":"182.3","low":"180.8","close":"181.72"},
{"date":"2020.04.22","clock":"22:00","open":"181.67","high":"183.0","low":"181.65","close":"182.03"},
{"date":"2020.04.22","clock":"23:00","open":"181.93","high":"183.3","low":"181.81","close":"182.92"},
{"date":"2020.04.23","clock":"0:00","open":"182.93","high":"183.29","low":"181.27","close":"181.36"},
{"date":"2020.04.23","clock":"1:00","open":"181.32","high":"182.62","low":"181.11","close":"182.34"},
{"date":"2020.04.23","clock":"2:00","open":"182.34","high":"183.09","low":"182.04","close":"182.96"},
{"date":"2020.04.23","clock":"3:00","open":"182.96","high":"183.59","low":"181.63","close":"182.5"},
{"date":"2020.04.23","clock":"4:00","open":"182.5","high":"186.99","low":"182.21","close":"186.11"},
{"date":"2020.04.23","clock":"5:00","open":"186.16","high":"186.88","low":"183.94","close":"183.95"},
{"date":"2020.04.23","clock":"6:00","open":"183.94","high":"184.85","low":"183.0","close":"183.0"},
{"date":"2020.04.23","clock":"7:00","open":"182.71","high":"183.23","low":"181.58","close":"183.2"},
{"date":"2020.04.23","clock":"8:00","open":"183.22","high":"183.64","low":"182.0","close":"182.0"},
{"date":"2020.04.23","clock":"9:00","open":"181.77","high":"181.79","low":"178.51","close":"178.86"},
{"date":"2020.04.23","clock":"10:00","open":"178.89","high":"180.68","low":"178.58","close":"180.0"},
{"date":"2020.04.23","clock":"11:00","open":"179.97","high":"181.97","low":"179.31","close":"180.93"},
{"date":"2020.04.23","clock":"12:00","open":"180.94","high":"182.28","low":"180.23","close":"182.24"},
{"date":"2020.04.23","clock":"13:00","open":"182.25","high":"182.76","low":"180.78","close":"180.83"},
{"date":"2020.04.23","clock":"14:00","open":"180.89","high":"184.12","low":"180.78","close":"183.78"},
{"date":"2020.04.23","clock":"15:00","open":"183.79","high":"185.35","low":"183.32","close":"184.69"},
{"date":"2020.04.23","clock":"16:00","open":"184.68","high":"186.99","low":"183.48","close":"186.23"},
{"date":"2020.04.23","clock":"17:00","open":"186.22","high":"193.95","low":"186.2","close":"189.63"},
{"date":"2020.04.23","clock":"18:00","open":"189.62","high":"190.99","low":"187.41","close":"189.41"},
{"date":"2020.04.23","clock":"19:00","open":"189.46","high":"191.03","low":"187.14","close":"187.72"},
{"date":"2020.04.23","clock":"20:00","open":"187.76","high":"189.7","low":"187.72","close":"189.58"},
{"date":"2020.04.23","clock":"21:00","open":"189.58","high":"190.02","low":"188.66","close":"189.53"},
{"date":"2020.04.23","clock":"22:00","open":"189.53","high":"189.82","low":"188.95","close":"189.54"},
{"date":"2020.04.23","clock":"23:00","open":"189.54","high":"189.99","low":"189.02","close":"189.02"},
{"date":"2020.04.24","clock":"0:00","open":"189.02","high":"191.06","low":"188.99","close":"190.62"},
{"date":"2020.04.24","clock":"1:00","open":"190.63","high":"190.83","low":"188.68","close":"188.95"},
{"date":"2020.04.24","clock":"2:00","open":"188.97","high":"189.04","low":"183.34","close":"185.63"},
{"date":"2020.04.24","clock":"3:00","open":"185.54","high":"187.1","low":"185.11","close":"186.45"},
{"date":"2020.04.24","clock":"4:00","open":"186.41","high":"187.75","low":"186.3","close":"186.8"},
{"date":"2020.04.24","clock":"5:00","open":"186.76","high":"188.85","low":"186.69","close":"188.54"},
{"date":"2020.04.24","clock":"6:00","open":"188.54","high":"189.63","low":"188.12","close":"188.38"},
{"date":"2020.04.24","clock":"7:00","open":"188.33","high":"189.04","low":"187.5","close":"188.82"},
{"date":"2020.04.24","clock":"8:00","open":"188.83","high":"188.87","low":"186.55","close":"186.65"},
{"date":"2020.04.24","clock":"9:00","open":"186.55","high":"188.56","low":"186.37","close":"188.35"},
{"date":"2020.04.24","clock":"10:00","open":"188.33","high":"189.87","low":"187.98","close":"189.64"},
{"date":"2020.04.24","clock":"11:00","open":"189.62","high":"189.83","low":"187.5","close":"188.59"},
{"date":"2020.04.24","clock":"12:00","open":"188.6","high":"189.72","low":"187.99","close":"188.81"},
{"date":"2020.04.24","clock":"13:00","open":"188.66","high":"188.81","low":"186.6","close":"188.03"},
{"date":"2020.04.24","clock":"14:00","open":"187.98","high":"188.3","low":"185.55","close":"186.14"},
{"date":"2020.04.24","clock":"15:00","open":"186.01","high":"187.6","low":"185.5","close":"187.0"},
{"date":"2020.04.24","clock":"16:00","open":"187.01","high":"187.84","low":"186.61","close":"186.73"},
{"date":"2020.04.24","clock":"17:00","open":"186.71","high":"187.35","low":"184.92","close":"187.3"},
{"date":"2020.04.24","clock":"18:00","open":"187.32","high":"188.08","low":"186.7","close":"187.61"},
{"date":"2020.04.24","clock":"19:00","open":"187.61","high":"188.17","low":"186.6","close":"188.04"},
{"date":"2020.04.24","clock":"20:00","open":"188.04","high":"188.17","low":"187.51","close":"188.17"},
{"date":"2020.04.24","clock":"21:00","open":"188.18","high":"189.26","low":"188.13","close":"188.6"},
{"date":"2020.04.24","clock":"22:00","open":"188.5","high":"188.7","low":"187.66","close":"188.7"},
{"date":"2020.04.24","clock":"23:00","open":"188.7","high":"189.29","low":"187.71","close":"187.83"},
{"date":"2020.04.25","clock":"0:00","open":"187.83","high":"190.0","low":"187.49","close":"187.56"},
{"date":"2020.04.25","clock":"1:00","open":"187.55","high":"188.12","low":"186.34","close":"186.6"},
{"date":"2020.04.25","clock":"2:00","open":"186.6","high":"187.98","low":"186.6","close":"187.7"},
{"date":"2020.04.25","clock":"3:00","open":"187.72","high":"187.81","low":"185.88","close":"186.7"},
{"date":"2020.04.25","clock":"4:00","open":"186.78","high":"187.47","low":"186.19","close":"186.7"},
{"date":"2020.04.25","clock":"5:00","open":"186.72","high":"187.43","low":"186.6","close":"187.0"},
{"date":"2020.04.25","clock":"6:00","open":"187.0","high":"188.3","low":"187.0","close":"188.3"},
{"date":"2020.04.25","clock":"7:00","open":"188.3","high":"188.34","low":"187.57","close":"188.13"},
{"date":"2020.04.25","clock":"8:00","open":"188.09","high":"194.46","low":"188.09","close":"194.46"},
{"date":"2020.04.25","clock":"9:00","open":"194.49","high":"196.39","low":"192.99","close":"196.11"},
{"date":"2020.04.25","clock":"10:00","open":"196.1","high":"197.0","low":"194.01","close":"194.88"},
{"date":"2020.04.25","clock":"11:00","open":"194.89","high":"195.28","low":"192.6","close":"193.6"},
{"date":"2020.04.25","clock":"12:00","open":"193.6","high":"195.04","low":"193.06","close":"194.64"},
{"date":"2020.04.25","clock":"13:00","open":"194.61","high":"195.09","low":"193.65","close":"194.8"},
{"date":"2020.04.25","clock":"14:00","open":"194.94","high":"195.99","low":"192.67","close":"193.68"},
{"date":"2020.04.25","clock":"15:00","open":"193.69","high":"194.71","low":"193.63","close":"194.35"},
{"date":"2020.04.25","clock":"16:00","open":"194.35","high":"196.27","low":"194.35","close":"196.27"},
{"date":"2020.04.25","clock":"17:00","open":"196.28","high":"196.57","low":"194.17","close":"195.55"},
{"date":"2020.04.25","clock":"18:00","open":"195.57","high":"197.99","low":"192.93","close":"193.2"},
{"date":"2020.04.25","clock":"19:00","open":"193.41","high":"195.03","low":"193.07","close":"194.3"},
{"date":"2020.04.25","clock":"20:00","open":"194.31","high":"194.39","low":"193.21","close":"193.96"},
{"date":"2020.04.25","clock":"21:00","open":"193.96","high":"193.98","low":"193.02","close":"193.69"},
{"date":"2020.04.25","clock":"22:00","open":"193.69","high":"194.5","low":"193.26","close":"194.12"},
{"date":"2020.04.25","clock":"23:00","open":"194.14","high":"194.64","low":"194.11","close":"194.27"},
{"date":"2020.04.26","clock":"0:00","open":"194.2","high":"194.2","low":"191.67","close":"192.95"},
{"date":"2020.04.26","clock":"1:00","open":"193.03","high":"193.89","low":"192.7","close":"193.5"},
{"date":"2020.04.26","clock":"2:00","open":"193.48","high":"194.75","low":"192.79","close":"194.51"},
{"date":"2020.04.26","clock":"3:00","open":"194.37","high":"195.8","low":"193.82","close":"195.66"},
{"date":"2020.04.26","clock":"4:00","open":"195.69","high":"195.73","low":"194.72","close":"195.17"},
{"date":"2020.04.26","clock":"5:00","open":"195.17","high":"195.78","low":"194.84","close":"195.13"},
{"date":"2020.04.26","clock":"6:00","open":"195.14","high":"195.16","low":"194.33","close":"194.93"},
{"date":"2020.04.26","clock":"7:00","open":"194.94","high":"194.94","low":"194.06","close":"194.49"},
{"date":"2020.04.26","clock":"8:00","open":"194.51","high":"194.52","low":"192.5","close":"192.59"},
{"date":"2020.04.26","clock":"9:00","open":"192.6","high":"193.88","low":"192.58","close":"193.76"},
{"date":"2020.04.26","clock":"10:00","open":"193.71","high":"194.27","low":"193.23","close":"193.65"},
{"date":"2020.04.26","clock":"11:00","open":"193.8","high":"194.11","low":"193.29","close":"194.08"},
{"date":"2020.04.26","clock":"12:00","open":"194.08","high":"196.08","low":"193.86","close":"195.76"},
{"date":"2020.04.26","clock":"13:00","open":"195.74","high":"197.37","low":"195.11","close":"197.09"},
{"date":"2020.04.26","clock":"14:00","open":"197.1","high":"197.93","low":"195.67","close":"197.13"},
{"date":"2020.04.26","clock":"15:00","open":"196.99","high":"197.49","low":"196.22","close":"196.79"},
{"date":"2020.04.26","clock":"16:00","open":"196.8","high":"199.53","low":"196.8","close":"199.25"},
{"date":"2020.04.26","clock":"17:00","open":"199.33","high":"199.99","low":"196.07","close":"197.1"},
{"date":"2020.04.26","clock":"18:00","open":"197.1","high":"197.1","low":"193.68","close":"194.04"},
{"date":"2020.04.26","clock":"19:00","open":"194.0","high":"195.21","low":"193.55","close":"194.8"},
{"date":"2020.04.26","clock":"20:00","open":"194.79","high":"195.04","low":"194.19","close":"194.95"},
{"date":"2020.04.26","clock":"21:00","open":"194.95","high":"195.31","low":"194.74","close":"195.21"},
{"date":"2020.04.26","clock":"22:00","open":"195.17","high":"195.52","low":"194.75","close":"195.35"},
{"date":"2020.04.26","clock":"23:00","open":"195.32","high":"196.87","low":"195.02","close":"196.87"},
{"date":"2020.04.27","clock":"0:00","open":"196.88","high":"197.68","low":"196.14","close":"196.28"},
{"date":"2020.04.27","clock":"1:00","open":"196.31","high":"196.53","low":"194.19","close":"194.78"},
{"date":"2020.04.27","clock":"2:00","open":"194.78","high":"197.89","low":"194.64","close":"197.85"},
{"date":"2020.04.27","clock":"3:00","open":"197.79","high":"199.02","low":"196.76","close":"198.06"},
{"date":"2020.04.27","clock":"4:00","open":"198.1","high":"199.2","low":"196.56","close":"197.1"},
{"date":"2020.04.27","clock":"5:00","open":"197.12","high":"197.99","low":"196.99","close":"197.95"},
{"date":"2020.04.27","clock":"6:00","open":"197.96","high":"198.37","low":"196.98","close":"197.26"},
{"date":"2020.04.27","clock":"7:00","open":"197.27","high":"197.74","low":"196.64","close":"197.52"},
{"date":"2020.04.27","clock":"8:00","open":"197.51","high":"197.68","low":"195.55","close":"195.86"},
{"date":"2020.04.27","clock":"9:00","open":"195.87","high":"196.42","low":"194.5","close":"194.5"},
{"date":"2020.04.27","clock":"10:00","open":"194.51","high":"196.24","low":"193.8","close":"196.24"},
{"date":"2020.04.27","clock":"11:00","open":"196.23","high":"197.35","low":"195.5","close":"195.99"},
{"date":"2020.04.27","clock":"12:00","open":"195.99","high":"196.69","low":"195.11","close":"195.95"},
{"date":"2020.04.27","clock":"13:00","open":"195.96","high":"196.31","low":"194.68","close":"195.08"},
{"date":"2020.04.27","clock":"14:00","open":"195.02","high":"196.52","low":"194.73","close":"196.05"},
{"date":"2020.04.27","clock":"15:00","open":"196.08","high":"196.41","low":"194.31","close":"195.26"},
{"date":"2020.04.27","clock":"16:00","open":"195.36","high":"195.78","low":"192.39","close":"194.55"},
{"date":"2020.04.27","clock":"17:00","open":"194.55","high":"194.56","low":"189.06","close":"192.0"},
{"date":"2020.04.27","clock":"18:00","open":"192.0","high":"193.79","low":"191.42","close":"192.95"},
{"date":"2020.04.27","clock":"19:00","open":"192.94","high":"193.56","low":"192.18","close":"192.67"},
{"date":"2020.04.27","clock":"20:00","open":"192.67","high":"192.68","low":"191.4","close":"191.97"},
{"date":"2020.04.27","clock":"21:00","open":"191.97","high":"194.0","low":"191.96","close":"193.87"},
{"date":"2020.04.27","clock":"22:00","open":"193.84","high":"194.41","low":"193.69","close":"194.21"},
{"date":"2020.04.27","clock":"23:00","open":"194.21","high":"194.64","low":"193.5","close":"193.53"},
{"date":"2020.04.28","clock":"0:00","open":"193.52","high":"195.96","low":"193.36","close":"195.06"},
{"date":"2020.04.28","clock":"1:00","open":"195.06","high":"197.2","low":"194.51","close":"197.02"},
{"date":"2020.04.28","clock":"2:00","open":"197.02","high":"197.32","low":"195.7","close":"196.68"},
{"date":"2020.04.28","clock":"3:00","open":"196.68","high":"196.84","low":"194.63","close":"195.26"},
{"date":"2020.04.28","clock":"4:00","open":"195.27","high":"195.52","low":"193.53","close":"193.54"},
{"date":"2020.04.28","clock":"5:00","open":"193.53","high":"194.55","low":"192.64","close":"194.46"},
{"date":"2020.04.28","clock":"6:00","open":"194.47","high":"194.91","low":"193.49","close":"194.84"},
{"date":"2020.04.28","clock":"7:00","open":"194.84","high":"194.92","low":"192.51","close":"194.31"},
{"date":"2020.04.28","clock":"8:00","open":"194.3","high":"195.1","low":"193.64","close":"194.82"},
{"date":"2020.04.28","clock":"9:00","open":"194.84","high":"195.93","low":"194.08","close":"195.8"},
{"date":"2020.04.28","clock":"10:00","open":"195.8","high":"195.82","low":"195.0","close":"195.49"},
{"date":"2020.04.28","clock":"11:00","open":"195.62","high":"195.62","low":"194.03","close":"194.03"},
{"date":"2020.04.28","clock":"12:00","open":"194.03","high":"196.19","low":"194.03","close":"196.08"},
{"date":"2020.04.28","clock":"13:00","open":"196.1","high":"197.3","low":"195.38","close":"196.79"},
{"date":"2020.04.28","clock":"14:00","open":"196.8","high":"197.14","low":"196.4","close":"196.4"},
{"date":"2020.04.28","clock":"15:00","open":"196.46","high":"197.7","low":"195.55","close":"197.44"},
{"date":"2020.04.28","clock":"16:00","open":"197.4","high":"197.89","low":"196.22","close":"196.22"},
{"date":"2020.04.28","clock":"17:00","open":"196.15","high":"196.71","low":"194.6","close":"194.6"},
{"date":"2020.04.28","clock":"18:00","open":"194.6","high":"196.0","low":"194.29","close":"195.75"},
{"date":"2020.04.28","clock":"19:00","open":"195.76","high":"196.81","low":"195.54","close":"196.0"},
{"date":"2020.04.28","clock":"20:00","open":"196.01","high":"196.39","low":"195.38","close":"196.02"},
{"date":"2020.04.28","clock":"21:00","open":"195.97","high":"197.2","low":"195.97","close":"197.02"},
{"date":"2020.04.28","clock":"22:00","open":"197.0","high":"197.25","low":"195.57","close":"195.72"},
{"date":"2020.04.28","clock":"23:00","open":"195.74","high":"196.66","low":"195.37","close":"196.57"},
{"date":"2020.04.29","clock":"0:00","open":"196.57","high":"196.67","low":"196.03","close":"196.52"},
{"date":"2020.04.29","clock":"1:00","open":"196.53","high":"197.48","low":"196.26","close":"197.28"},
{"date":"2020.04.29","clock":"2:00","open":"197.28","high":"198.0","low":"196.71","close":"196.73"},
{"date":"2020.04.29","clock":"3:00","open":"196.7","high":"197.79","low":"196.7","close":"196.98"},
{"date":"2020.04.29","clock":"4:00","open":"196.98","high":"197.92","low":"196.71","close":"197.76"},
{"date":"2020.04.29","clock":"5:00","open":"197.74","high":"200.02","low":"197.51","close":"198.25"},
{"date":"2020.04.29","clock":"6:00","open":"198.31","high":"199.24","low":"198.27","close":"198.48"},
{"date":"2020.04.29","clock":"7:00","open":"198.49","high":"199.2","low":"197.88","close":"199.19"},
{"date":"2020.04.29","clock":"8:00","open":"199.2","high":"199.71","low":"198.81","close":"199.7"},
{"date":"2020.04.29","clock":"9:00","open":"199.79","high":"207.19","low":"199.79","close":"205.85"},
{"date":"2020.04.29","clock":"10:00","open":"205.85","high":"206.31","low":"204.5","close":"205.58"},
{"date":"2020.04.29","clock":"11:00","open":"205.66","high":"206.39","low":"205.24","close":"205.48"},
{"date":"2020.04.29","clock":"12:00","open":"205.5","high":"206.93","low":"205.28","close":"206.53"},
{"date":"2020.04.29","clock":"13:00","open":"206.55","high":"209.11","low":"206.13","close":"208.3"},
{"date":"2020.04.29","clock":"14:00","open":"208.38","high":"210.16","low":"207.43","close":"207.85"},
{"date":"2020.04.29","clock":"15:00","open":"207.86","high":"210.84","low":"207.86","close":"210.49"},
{"date":"2020.04.29","clock":"16:00","open":"210.58","high":"211.39","low":"207.99","close":"209.0"},
{"date":"2020.04.29","clock":"17:00","open":"208.82","high":"210.02","low":"208.25","close":"210.0"},
{"date":"2020.04.29","clock":"18:00","open":"209.81","high":"210.58","low":"208.86","close":"210.17"},
{"date":"2020.04.29","clock":"19:00","open":"210.2","high":"219.0","low":"209.46","close":"214.53"},
{"date":"2020.04.29","clock":"20:00","open":"215.05","high":"218.3","low":"214.69","close":"215.67"},
{"date":"2020.04.29","clock":"21:00","open":"215.42","high":"215.84","low":"212.29","close":"214.7"},
{"date":"2020.04.29","clock":"22:00","open":"214.71","high":"216.82","low":"214.71","close":"216.19"},
{"date":"2020.04.29","clock":"23:00","open":"216.19","high":"216.98","low":"215.71","close":"216.91"},
{"date":"2020.04.30","clock":"0:00","open":"216.91","high":"217.14","low":"214.35","close":"215.53"},
{"date":"2020.04.30","clock":"1:00","open":"215.5","high":"215.67","low":"213.06","close":"214.88"},
{"date":"2020.04.30","clock":"2:00","open":"214.89","high":"215.71","low":"214.64","close":"215.44"},
{"date":"2020.04.30","clock":"3:00","open":"215.33","high":"216.99","low":"214.35","close":"216.99"},
{"date":"2020.04.30","clock":"4:00","open":"216.92","high":"218.79","low":"216.53","close":"217.6"},
{"date":"2020.04.30","clock":"5:00","open":"217.26","high":"218.88","low":"216.68","close":"218.48"},
{"date":"2020.04.30","clock":"6:00","open":"218.53","high":"226.17","low":"217.81","close":"226.0"},
{"date":"2020.04.30","clock":"7:00","open":"226.0","high":"226.0","low":"220.26","close":"222.89"},
{"date":"2020.04.30","clock":"8:00","open":"222.94","high":"227.18","low":"222.94","close":"226.3"},
{"date":"2020.04.30","clock":"9:00","open":"226.25","high":"227.46","low":"223.47","close":"223.47"},
{"date":"2020.04.30","clock":"10:00","open":"223.47","high":"223.87","low":"216.63","close":"220.35"},
{"date":"2020.04.30","clock":"11:00","open":"220.36","high":"220.89","low":"216.61","close":"216.73"},
{"date":"2020.04.30","clock":"12:00","open":"216.61","high":"216.73","low":"207.02","close":"207.35"},
{"date":"2020.04.30","clock":"13:00","open":"205.75","high":"212.69","low":"202.4","close":"212.26"},
{"date":"2020.04.30","clock":"14:00","open":"212.35","high":"214.36","low":"212.1","close":"212.1"},
{"date":"2020.04.30","clock":"15:00","open":"212.0","high":"213.34","low":"207.51","close":"209.0"},
{"date":"2020.04.30","clock":"16:00","open":"209.04","high":"212.49","low":"208.03","close":"211.39"},
{"date":"2020.04.30","clock":"17:00","open":"211.42","high":"212.32","low":"210.64","close":"211.46"},
{"date":"2020.04.30","clock":"18:00","open":"211.45","high":"211.91","low":"206.38","close":"208.32"},
{"date":"2020.04.30","clock":"19:00","open":"208.25","high":"210.35","low":"204.5","close":"207.59"},
{"date":"2020.04.30","clock":"20:00","open":"207.59","high":"207.65","low":"202.66","close":"205.98"},
{"date":"2020.04.30","clock":"21:00","open":"205.97","high":"210.34","low":"205.97","close":"209.2"},
{"date":"2020.04.30","clock":"22:00","open":"209.23","high":"212.83","low":"209.18","close":"211.6"},
{"date":"2020.04.30","clock":"23:00","open":"211.48","high":"212.31","low":"210.15","close":"211.59"},
{"date":"2020.05.01","clock":"0:00","open":"211.59","high":"212.17","low":"208.69","close":"209.12"},
{"date":"2020.05.01","clock":"1:00","open":"209.13","high":"210.43","low":"206.94","close":"210.43"},
{"date":"2020.05.01","clock":"2:00","open":"210.44","high":"210.62","low":"205.34","close":"206.11"},
{"date":"2020.05.01","clock":"3:00","open":"206.22","high":"209.57","low":"206.0","close":"208.98"},
{"date":"2020.05.01","clock":"4:00","open":"208.92","high":"209.75","low":"207.94","close":"208.02"},
{"date":"2020.05.01","clock":"5:00","open":"208.02","high":"210.48","low":"207.7","close":"210.11"},
{"date":"2020.05.01","clock":"6:00","open":"210.11","high":"210.35","low":"208.08","close":"208.67"},
{"date":"2020.05.01","clock":"7:00","open":"208.75","high":"212.54","low":"208.75","close":"212.4"},
{"date":"2020.05.01","clock":"8:00","open":"212.33","high":"215.08","low":"211.52","close":"214.38"},
{"date":"2020.05.01","clock":"9:00","open":"214.4","high":"214.4","low":"212.63","close":"213.02"},
{"date":"2020.05.01","clock":"10:00","open":"213.02","high":"213.79","low":"210.21","close":"212.79"},
{"date":"2020.05.01","clock":"11:00","open":"212.82","high":"213.66","low":"211.88","close":"213.44"},
{"date":"2020.05.01","clock":"12:00","open":"213.45","high":"214.93","low":"212.66","close":"214.72"},
{"date":"2020.05.01","clock":"13:00","open":"214.69","high":"215.09","low":"213.21","close":"215.03"},
{"date":"2020.05.01","clock":"14:00","open":"215.04","high":"217.3","low":"214.0","close":"215.39"},
{"date":"2020.05.01","clock":"15:00","open":"215.43","high":"215.68","low":"211.11","close":"212.89"},
{"date":"2020.05.01","clock":"16:00","open":"212.9","high":"213.79","low":"210.12","close":"210.9"},
{"date":"2020.05.01","clock":"17:00","open":"210.9","high":"212.55","low":"209.75","close":"212.22"},
{"date":"2020.05.01","clock":"18:00","open":"212.13","high":"212.96","low":"209.81","close":"209.81"},
{"date":"2020.05.01","clock":"19:00","open":"209.79","high":"211.14","low":"208.44","close":"209.9"},
{"date":"2020.05.01","clock":"20:00","open":"209.83","high":"210.8","low":"209.28","close":"210.59"},
{"date":"2020.05.01","clock":"21:00","open":"210.71","high":"211.82","low":"210.0","close":"210.0"},
{"date":"2020.05.01","clock":"22:00","open":"209.93","high":"210.24","low":"208.58","close":"208.99"},
{"date":"2020.05.01","clock":"23:00","open":"209.0","high":"209.76","low":"208.18","close":"209.73"},
{"date":"2020.05.02","clock":"0:00","open":"209.74","high":"212.48","low":"209.63","close":"212.38"},
{"date":"2020.05.02","clock":"1:00","open":"212.36","high":"212.45","low":"211.3","close":"212.1"},
{"date":"2020.05.02","clock":"2:00","open":"212.06","high":"213.71","low":"211.73","close":"211.99"},
{"date":"2020.05.02","clock":"3:00","open":"211.97","high":"213.31","low":"211.07","close":"212.9"},
{"date":"2020.05.02","clock":"4:00","open":"212.74","high":"212.9","low":"211.75","close":"212.21"},
{"date":"2020.05.02","clock":"5:00","open":"212.21","high":"212.59","low":"211.22","close":"212.21"},
{"date":"2020.05.02","clock":"6:00","open":"212.21","high":"213.52","low":"211.79","close":"213.17"},
{"date":"2020.05.02","clock":"7:00","open":"213.18","high":"213.72","low":"212.45","close":"212.87"},
{"date":"2020.05.02","clock":"8:00","open":"212.87","high":"212.95","low":"212.0","close":"212.79"},
{"date":"2020.05.02","clock":"9:00","open":"212.74","high":"213.21","low":"212.53","close":"212.6"},
{"date":"2020.05.02","clock":"10:00","open":"212.59","high":"212.69","low":"210.66","close":"211.09"},
{"date":"2020.05.02","clock":"11:00","open":"211.13","high":"212.01","low":"210.59","close":"210.99"},
{"date":"2020.05.02","clock":"12:00","open":"211.08","high":"212.14","low":"211.03","close":"212.09"},
{"date":"2020.05.02","clock":"13:00","open":"212.12","high":"212.7","low":"211.69","close":"212.21"},
{"date":"2020.05.02","clock":"14:00","open":"212.53","high":"213.2","low":"212.3","close":"212.31"},
{"date":"2020.05.02","clock":"15:00","open":"212.3","high":"213.8","low":"212.17","close":"212.8"},
{"date":"2020.05.02","clock":"16:00","open":"212.82","high":"213.38","low":"212.56","close":"213.38"},
{"date":"2020.05.02","clock":"17:00","open":"213.46","high":"214.21","low":"213.04","close":"213.43"},
{"date":"2020.05.02","clock":"18:00","open":"213.42","high":"214.21","low":"211.97","close":"213.07"},
{"date":"2020.05.02","clock":"19:00","open":"213.09","high":"215.59","low":"213.0","close":"214.5"},
{"date":"2020.05.02","clock":"20:00","open":"214.56","high":"215.17","low":"213.95","close":"214.63"},
{"date":"2020.05.02","clock":"21:00","open":"214.56","high":"214.59","low":"211.8","close":"212.77"},
{"date":"2020.05.02","clock":"22:00","open":"212.79","high":"214.2","low":"211.85","close":"213.73"},
{"date":"2020.05.02","clock":"23:00","open":"213.75","high":"214.18","low":"213.01","close":"214.15"},
{"date":"2020.05.03","clock":"0:00","open":"214.1","high":"214.13","low":"213.22","close":"213.92"},
{"date":"2020.05.03","clock":"1:00","open":"213.88","high":"214.14","low":"213.32","close":"214.14"},
{"date":"2020.05.03","clock":"2:00","open":"214.06","high":"214.49","low":"213.61","close":"214.09"},
{"date":"2020.05.03","clock":"3:00","open":"214.09","high":"217.86","low":"213.71","close":"217.48"},
{"date":"2020.05.03","clock":"4:00","open":"217.61","high":"219.31","low":"216.23","close":"217.18"},
{"date":"2020.05.03","clock":"5:00","open":"217.19","high":"218.25","low":"216.66","close":"216.66"},
{"date":"2020.05.03","clock":"6:00","open":"216.67","high":"218.63","low":"216.67","close":"218.07"},
{"date":"2020.05.03","clock":"7:00","open":"218.07","high":"218.51","low":"217.18","close":"217.25"},
{"date":"2020.05.03","clock":"8:00","open":"217.25","high":"217.4","low":"216.34","close":"216.61"},
{"date":"2020.05.03","clock":"9:00","open":"216.66","high":"216.67","low":"212.68","close":"213.87"},
{"date":"2020.05.03","clock":"10:00","open":"213.87","high":"214.67","low":"213.32","close":"213.72"},
{"date":"2020.05.03","clock":"11:00","open":"213.64","high":"214.79","low":"213.3","close":"214.53"},
{"date":"2020.05.03","clock":"12:00","open":"214.53","high":"215.67","low":"214.49","close":"215.54"},
{"date":"2020.05.03","clock":"13:00","open":"215.54","high":"215.98","low":"213.5","close":"214.0"},
{"date":"2020.05.03","clock":"14:00","open":"214.0","high":"215.15","low":"214.0","close":"214.1"},
{"date":"2020.05.03","clock":"15:00","open":"214.11","high":"214.22","low":"210.91","close":"213.07"},
{"date":"2020.05.03","clock":"16:00","open":"212.91","high":"213.14","low":"210.99","close":"212.63"},
{"date":"2020.05.03","clock":"17:00","open":"212.66","high":"212.66","low":"207.35","close":"207.99"},
{"date":"2020.05.03","clock":"18:00","open":"207.91","high":"209.29","low":"205.36","close":"208.33"},
{"date":"2020.05.03","clock":"19:00","open":"208.34","high":"209.84","low":"207.06","close":"208.98"},
{"date":"2020.05.03","clock":"20:00","open":"208.98","high":"209.77","low":"207.03","close":"208.1"},
{"date":"2020.05.03","clock":"21:00","open":"208.12","high":"209.15","low":"207.85","close":"207.99"},
{"date":"2020.05.03","clock":"22:00","open":"207.94","high":"209.05","low":"207.84","close":"208.95"},
{"date":"2020.05.03","clock":"23:00","open":"208.95","high":"209.11","low":"207.0","close":"207.92"},
{"date":"2020.05.04","clock":"0:00","open":"207.94","high":"210.49","low":"207.27","close":"209.51"},
{"date":"2020.05.04","clock":"1:00","open":"209.53","high":"212.0","low":"209.53","close":"210.01"},
{"date":"2020.05.04","clock":"2:00","open":"210.01","high":"210.73","low":"209.46","close":"210.05"},
{"date":"2020.05.04","clock":"3:00","open":"210.07","high":"210.84","low":"207.51","close":"207.8"},
{"date":"2020.05.04","clock":"4:00","open":"207.83","high":"208.74","low":"202.13","close":"203.76"},
{"date":"2020.05.04","clock":"5:00","open":"203.84","high":"205.34","low":"203.2","close":"203.83"},
{"date":"2020.05.04","clock":"6:00","open":"203.76","high":"204.49","low":"202.93","close":"203.61"},
{"date":"2020.05.04","clock":"7:00","open":"203.62","high":"203.67","low":"197.53","close":"199.22"},
{"date":"2020.05.04","clock":"8:00","open":"199.26","high":"199.95","low":"195.26","close":"198.4"},
{"date":"2020.05.04","clock":"9:00","open":"198.4","high":"200.15","low":"197.72","close":"199.3"},
{"date":"2020.05.04","clock":"10:00","open":"199.2","high":"199.79","low":"197.63","close":"199.59"},
{"date":"2020.05.04","clock":"11:00","open":"199.56","high":"202.39","low":"199.55","close":"202.29"},
{"date":"2020.05.04","clock":"12:00","open":"202.22","high":"202.24","low":"198.27","close":"199.09"},
{"date":"2020.05.04","clock":"13:00","open":"199.21","high":"200.99","low":"198.2","close":"199.0"},
{"date":"2020.05.04","clock":"14:00","open":"199.0","high":"200.69","low":"198.43","close":"199.87"},
{"date":"2020.05.04","clock":"15:00","open":"199.88","high":"203.4","low":"199.5","close":"201.5"},
{"date":"2020.05.04","clock":"16:00","open":"201.5","high":"206.13","low":"201.5","close":"206.0"},
{"date":"2020.05.04","clock":"17:00","open":"206.0","high":"207.2","low":"204.05","close":"204.05"},
{"date":"2020.05.04","clock":"18:00","open":"204.11","high":"206.55","low":"204.05","close":"206.32"},
{"date":"2020.05.04","clock":"19:00","open":"206.44","high":"206.99","low":"203.33","close":"204.78"},
{"date":"2020.05.04","clock":"20:00","open":"204.81","high":"205.49","low":"202.84","close":"203.78"},
{"date":"2020.05.04","clock":"21:00","open":"203.81","high":"205.4","low":"203.81","close":"204.31"},
{"date":"2020.05.04","clock":"22:00","open":"204.3","high":"205.2","low":"203.11","close":"203.99"},
{"date":"2020.05.04","clock":"23:00","open":"204.09","high":"207.86","low":"204.09","close":"207.4"},
{"date":"2020.05.05","clock":"0:00","open":"207.45","high":"209.5","low":"206.24","close":"209.5"},
{"date":"2020.05.05","clock":"1:00","open":"209.5","high":"209.5","low":"207.05","close":"207.69"},
{"date":"2020.05.05","clock":"2:00","open":"207.71","high":"208.52","low":"206.0","close":"206.99"},
{"date":"2020.05.05","clock":"3:00","open":"207.06","high":"208.79","low":"206.71","close":"208.76"},
{"date":"2020.05.05","clock":"4:00","open":"208.76","high":"208.79","low":"206.71","close":"207.98"},
{"date":"2020.05.05","clock":"5:00","open":"207.98","high":"208.07","low":"205.45","close":"205.92"},
{"date":"2020.05.05","clock":"6:00","open":"205.95","high":"206.77","low":"204.73","close":"206.29"},
{"date":"2020.05.05","clock":"7:00","open":"206.23","high":"210.8","low":"206.23","close":"210.11"},
{"date":"2020.05.05","clock":"8:00","open":"210.09","high":"212.1","low":"208.63","close":"208.73"},
{"date":"2020.05.05","clock":"9:00","open":"208.69","high":"209.91","low":"207.81","close":"209.31"},
{"date":"2020.05.05","clock":"10:00","open":"209.18","high":"210.41","low":"208.61","close":"208.69"},
{"date":"2020.05.05","clock":"11:00","open":"208.64","high":"209.89","low":"208.08","close":"209.53"},
{"date":"2020.05.05","clock":"12:00","open":"209.53","high":"209.81","low":"206.68","close":"206.88"},
{"date":"2020.05.05","clock":"13:00","open":"206.8","high":"206.81","low":"201.32","close":"203.41"},
{"date":"2020.05.05","clock":"14:00","open":"203.44","high":"204.89","low":"203.0","close":"203.6"},
{"date":"2020.05.05","clock":"15:00","open":"203.5","high":"204.57","low":"202.65","close":"203.68"},
{"date":"2020.05.05","clock":"16:00","open":"203.64","high":"206.12","low":"202.88","close":"204.96"},
{"date":"2020.05.05","clock":"17:00","open":"205.02","high":"205.14","low":"203.17","close":"204.26"},
{"date":"2020.05.05","clock":"18:00","open":"204.25","high":"205.22","low":"202.72","close":"203.79"},
{"date":"2020.05.05","clock":"19:00","open":"203.76","high":"204.99","low":"203.24","close":"204.25"},
{"date":"2020.05.05","clock":"20:00","open":"204.27","high":"204.79","low":"203.47","close":"203.76"},
{"date":"2020.05.05","clock":"21:00","open":"203.76","high":"204.07","low":"203.22","close":"203.88"},
{"date":"2020.05.05","clock":"22:00","open":"203.58","high":"204.49","low":"203.57","close":"204.34"},
{"date":"2020.05.05","clock":"23:00","open":"204.34","high":"205.64","low":"204.31","close":"204.97"},
{"date":"2020.05.06","clock":"0:00","open":"204.95","high":"206.08","low":"204.87","close":"204.94"},
{"date":"2020.05.06","clock":"1:00","open":"204.95","high":"205.49","low":"203.93","close":"205.04"},
{"date":"2020.05.06","clock":"2:00","open":"205.04","high":"205.74","low":"204.31","close":"205.52"},
{"date":"2020.05.06","clock":"3:00","open":"205.5","high":"205.82","low":"202.25","close":"202.85"},
{"date":"2020.05.06","clock":"4:00","open":"202.87","high":"204.87","low":"202.52","close":"204.66"},
{"date":"2020.05.06","clock":"5:00","open":"204.66","high":"204.86","low":"203.69","close":"204.76"},
{"date":"2020.05.06","clock":"6:00","open":"204.77","high":"209.02","low":"204.5","close":"206.81"},
{"date":"2020.05.06","clock":"7:00","open":"206.82","high":"208.59","low":"206.68","close":"206.7"},
{"date":"2020.05.06","clock":"8:00","open":"206.65","high":"207.65","low":"205.92","close":"206.75"},
{"date":"2020.05.06","clock":"9:00","open":"206.78","high":"207.93","low":"206.76","close":"207.47"},
{"date":"2020.05.06","clock":"10:00","open":"207.49","high":"208.7","low":"206.88","close":"207.88"},
{"date":"2020.05.06","clock":"11:00","open":"207.97","high":"209.52","low":"206.43","close":"207.2"},
{"date":"2020.05.06","clock":"12:00","open":"207.21","high":"208.52","low":"207.21","close":"208.3"},
{"date":"2020.05.06","clock":"13:00","open":"208.15","high":"210.23","low":"207.64","close":"209.08"},
{"date":"2020.05.06","clock":"14:00","open":"209.08","high":"211.03","low":"208.75","close":"210.46"},
{"date":"2020.05.06","clock":"15:00","open":"210.41","high":"211.3","low":"208.19","close":"208.21"},
{"date":"2020.05.06","clock":"16:00","open":"208.24","high":"208.86","low":"207.0","close":"208.11"},
{"date":"2020.05.06","clock":"17:00","open":"208.1","high":"208.37","low":"207.67","close":"208.2"},
{"date":"2020.05.06","clock":"18:00","open":"208.19","high":"209.05","low":"208.14","close":"208.44"},
{"date":"2020.05.06","clock":"19:00","open":"208.44","high":"209.0","low":"207.56","close":"208.58"},
{"date":"2020.05.06","clock":"20:00","open":"208.57","high":"208.58","low":"207.56","close":"208.1"},
{"date":"2020.05.06","clock":"21:00","open":"208.14","high":"208.14","low":"206.74","close":"207.08"},
{"date":"2020.05.06","clock":"22:00","open":"207.08","high":"207.63","low":"204.66","close":"205.0"},
{"date":"2020.05.06","clock":"23:00","open":"205.0","high":"205.91","low":"203.62","close":"205.6"},
{"date":"2020.05.07","clock":"0:00","open":"205.56","high":"206.59","low":"205.42","close":"206.44"},
{"date":"2020.05.07","clock":"1:00","open":"206.42","high":"206.77","low":"205.0","close":"206.12"},
{"date":"2020.05.07","clock":"2:00","open":"206.22","high":"206.46","low":"198.47","close":"199.2"},
{"date":"2020.05.07","clock":"3:00","open":"199.29","high":"203.78","low":"196.99","close":"203.32"},
{"date":"2020.05.07","clock":"4:00","open":"203.34","high":"203.5","low":"201.98","close":"202.84"},
{"date":"2020.05.07","clock":"5:00","open":"202.86","high":"208.45","low":"202.33","close":"206.84"},
{"date":"2020.05.07","clock":"6:00","open":"206.85","high":"207.35","low":"205.25","close":"206.23"},
{"date":"2020.05.07","clock":"7:00","open":"206.2","high":"207.09","low":"204.59","close":"205.06"},
{"date":"2020.05.07","clock":"8:00","open":"205.06","high":"205.65","low":"203.68","close":"204.77"},
{"date":"2020.05.07","clock":"9:00","open":"204.77","high":"205.41","low":"203.05","close":"203.42"},
{"date":"2020.05.07","clock":"10:00","open":"203.37","high":"205.1","low":"203.24","close":"205.1"},
{"date":"2020.05.07","clock":"11:00","open":"204.9","high":"206.38","low":"204.3","close":"206.1"},
{"date":"2020.05.07","clock":"12:00","open":"206.09","high":"206.1","low":"204.31","close":"205.92"},
{"date":"2020.05.07","clock":"13:00","open":"205.92","high":"206.11","low":"203.98","close":"204.48"},
{"date":"2020.05.07","clock":"14:00","open":"204.48","high":"204.83","low":"203.53","close":"204.24"},
{"date":"2020.05.07","clock":"15:00","open":"204.25","high":"207.93","low":"204.0","close":"207.33"},
{"date":"2020.05.07","clock":"16:00","open":"207.29","high":"209.06","low":"205.65","close":"206.34"},
{"date":"2020.05.07","clock":"17:00","open":"206.34","high":"207.29","low":"206.26","close":"206.76"},
{"date":"2020.05.07","clock":"18:00","open":"206.76","high":"207.38","low":"204.47","close":"206.11"},
{"date":"2020.05.07","clock":"19:00","open":"206.21","high":"206.87","low":"204.67","close":"206.19"},
{"date":"2020.05.07","clock":"20:00","open":"206.19","high":"208.87","low":"205.16","close":"208.49"},
{"date":"2020.05.07","clock":"21:00","open":"208.5","high":"215.15","low":"208.5","close":"213.0"},
{"date":"2020.05.07","clock":"22:00","open":"213.04","high":"214.14","low":"212.47","close":"213.0"},
{"date":"2020.05.07","clock":"23:00","open":"213.02","high":"214.24","low":"210.74","close":"211.61"},
{"date":"2020.05.08","clock":"0:00","open":"211.61","high":"212.74","low":"211.28","close":"212.59"},
{"date":"2020.05.08","clock":"1:00","open":"212.57","high":"213.45","low":"212.0","close":"212.98"},
{"date":"2020.05.08","clock":"2:00","open":"213.01","high":"213.71","low":"212.06","close":"212.34"},
{"date":"2020.05.08","clock":"3:00","open":"212.36","high":"215.98","low":"212.08","close":"215.98"},
{"date":"2020.05.08","clock":"4:00","open":"216.04","high":"216.86","low":"213.82","close":"214.71"},
{"date":"2020.05.08","clock":"5:00","open":"214.54","high":"214.71","low":"211.5","close":"212.83"},
{"date":"2020.05.08","clock":"6:00","open":"212.84","high":"213.32","low":"211.26","close":"213.09"},
{"date":"2020.05.08","clock":"7:00","open":"213.09","high":"213.13","low":"211.93","close":"212.56"},
{"date":"2020.05.08","clock":"8:00","open":"212.4","high":"212.56","low":"209.17","close":"210.63"},
{"date":"2020.05.08","clock":"9:00","open":"210.39","high":"210.45","low":"207.13","close":"208.41"},
{"date":"2020.05.08","clock":"10:00","open":"208.41","high":"210.04","low":"207.55","close":"209.68"},
{"date":"2020.05.08","clock":"11:00","open":"209.73","high":"210.73","low":"209.51","close":"209.59"},
{"date":"2020.05.08","clock":"12:00","open":"209.6","high":"210.49","low":"209.11","close":"210.09"},
{"date":"2020.05.08","clock":"13:00","open":"210.08","high":"212.1","low":"209.76","close":"212.1"},
{"date":"2020.05.08","clock":"14:00","open":"212.05","high":"212.23","low":"211.34","close":"211.59"},
{"date":"2020.05.08","clock":"15:00","open":"211.55","high":"211.59","low":"209.75","close":"210.0"},
{"date":"2020.05.08","clock":"16:00","open":"209.7","high":"211.02","low":"209.51","close":"210.95"},
{"date":"2020.05.08","clock":"17:00","open":"210.85","high":"213.04","low":"210.67","close":"211.9"},
{"date":"2020.05.08","clock":"18:00","open":"211.87","high":"213.17","low":"211.5","close":"211.72"},
{"date":"2020.05.08","clock":"19:00","open":"211.72","high":"215.2","low":"210.98","close":"214.92"},
{"date":"2020.05.08","clock":"20:00","open":"214.93","high":"215.07","low":"213.67","close":"214.17"},
{"date":"2020.05.08","clock":"21:00","open":"214.16","high":"214.99","low":"213.0","close":"213.0"},
{"date":"2020.05.08","clock":"22:00","open":"212.58","high":"213.67","low":"212.14","close":"213.27"},
{"date":"2020.05.08","clock":"23:00","open":"213.27","high":"214.66","low":"212.6","close":"214.66"},
{"date":"2020.05.09","clock":"0:00","open":"214.53","high":"215.04","low":"213.89","close":"215.04"},
{"date":"2020.05.09","clock":"1:00","open":"215.03","high":"215.2","low":"212.33","close":"212.73"},
{"date":"2020.05.09","clock":"2:00","open":"212.78","high":"213.41","low":"211.1","close":"211.63"},
{"date":"2020.05.09","clock":"3:00","open":"211.51","high":"213.36","low":"209.55","close":"213.17"},
{"date":"2020.05.09","clock":"4:00","open":"212.91","high":"214.7","low":"212.7","close":"213.19"},
{"date":"2020.05.09","clock":"5:00","open":"213.2","high":"213.92","low":"212.5","close":"212.65"},
{"date":"2020.05.09","clock":"6:00","open":"212.65","high":"214.09","low":"212.65","close":"214.09"},
{"date":"2020.05.09","clock":"7:00","open":"214.12","high":"214.32","low":"212.35","close":"212.78"},
{"date":"2020.05.09","clock":"8:00","open":"212.74","high":"213.72","low":"211.47","close":"213.65"},
{"date":"2020.05.09","clock":"9:00","open":"213.66","high":"214.17","low":"211.03","close":"212.01"},
{"date":"2020.05.09","clock":"10:00","open":"212.01","high":"213.0","low":"210.32","close":"210.78"},
{"date":"2020.05.09","clock":"11:00","open":"210.78","high":"211.9","low":"210.78","close":"211.9"},
{"date":"2020.05.09","clock":"12:00","open":"211.82","high":"212.26","low":"211.25","close":"211.75"},
{"date":"2020.05.09","clock":"13:00","open":"211.81","high":"211.87","low":"210.0","close":"211.07"},
{"date":"2020.05.09","clock":"14:00","open":"211.09","high":"211.26","low":"208.48","close":"210.22"},
{"date":"2020.05.09","clock":"15:00","open":"210.24","high":"211.13","low":"209.62","close":"210.61"},
{"date":"2020.05.09","clock":"16:00","open":"210.61","high":"212.11","low":"210.0","close":"212.11"},
{"date":"2020.05.09","clock":"17:00","open":"212.16","high":"213.25","low":"211.56","close":"212.69"},
{"date":"2020.05.09","clock":"18:00","open":"212.68","high":"213.0","low":"211.68","close":"213.0"},
{"date":"2020.05.09","clock":"19:00","open":"213.0","high":"214.36","low":"212.86","close":"212.86"},
{"date":"2020.05.09","clock":"20:00","open":"212.86","high":"213.55","low":"212.31","close":"212.8"},
{"date":"2020.05.09","clock":"21:00","open":"212.8","high":"212.89","low":"211.15","close":"211.21"},
{"date":"2020.05.09","clock":"22:00","open":"211.15","high":"212.78","low":"210.85","close":"212.48"},
{"date":"2020.05.09","clock":"23:00","open":"212.49","high":"213.34","low":"211.76","close":"212.06"},
{"date":"2020.05.10","clock":"0:00","open":"212.0","high":"212.06","low":"210.75","close":"210.8"},
{"date":"2020.05.10","clock":"1:00","open":"210.8","high":"211.9","low":"210.12","close":"210.93"},
{"date":"2020.05.10","clock":"2:00","open":"210.93","high":"211.73","low":"209.73","close":"209.99"},
{"date":"2020.05.10","clock":"3:00","open":"209.93","high":"209.99","low":"180.53","close":"192.4"},
{"date":"2020.05.10","clock":"4:00","open":"192.4","high":"192.91","low":"189.17","close":"190.49"},
{"date":"2020.05.10","clock":"5:00","open":"190.45","high":"190.45","low":"187.49","close":"187.73"},
{"date":"2020.05.10","clock":"6:00","open":"187.75","high":"187.78","low":"183.31","close":"185.96"},
{"date":"2020.05.10","clock":"7:00","open":"186.01","high":"186.14","low":"183.32","close":"186.14"},
{"date":"2020.05.10","clock":"8:00","open":"186.08","high":"188.07","low":"185.83","close":"187.76"},
{"date":"2020.05.10","clock":"9:00","open":"187.7","high":"188.0","low":"186.67","close":"187.54"},
{"date":"2020.05.10","clock":"10:00","open":"187.54","high":"191.29","low":"187.3","close":"190.98"},
{"date":"2020.05.10","clock":"11:00","open":"190.93","high":"193.12","low":"190.31","close":"191.23"},
{"date":"2020.05.10","clock":"12:00","open":"191.19","high":"192.17","low":"190.72","close":"190.72"},
{"date":"2020.05.10","clock":"13:00","open":"190.62","high":"191.41","low":"189.55","close":"191.05"},
{"date":"2020.05.10","clock":"14:00","open":"191.06","high":"191.18","low":"188.4","close":"189.95"},
{"date":"2020.05.10","clock":"15:00","open":"189.92","high":"190.26","low":"189.07","close":"189.6"},
{"date":"2020.05.10","clock":"16:00","open":"189.58","high":"191.18","low":"189.31","close":"190.48"},
{"date":"2020.05.10","clock":"17:00","open":"190.48","high":"190.79","low":"186.21","close":"187.56"},
{"date":"2020.05.10","clock":"18:00","open":"187.56","high":"189.23","low":"187.25","close":"188.41"},
{"date":"2020.05.10","clock":"19:00","open":"188.42","high":"189.58","low":"180.65","close":"180.8"},
{"date":"2020.05.10","clock":"20:00","open":"180.51","high":"184.99","low":"180.51","close":"184.72"},
{"date":"2020.05.10","clock":"21:00","open":"184.76","high":"185.81","low":"183.6","close":"184.39"},
{"date":"2020.05.10","clock":"22:00","open":"184.39","high":"186.65","low":"184.39","close":"185.65"},
{"date":"2020.05.10","clock":"23:00","open":"185.63","high":"189.52","low":"185.63","close":"188.01"},
{"date":"2020.05.11","clock":"0:00","open":"188.0","high":"190.73","low":"187.64","close":"189.24"},
{"date":"2020.05.11","clock":"1:00","open":"189.24","high":"189.97","low":"188.0","close":"188.59"},
{"date":"2020.05.11","clock":"2:00","open":"188.6","high":"189.35","low":"185.2","close":"187.83"},
{"date":"2020.05.11","clock":"3:00","open":"187.83","high":"191.28","low":"187.72","close":"190.01"},
{"date":"2020.05.11","clock":"4:00","open":"190.04","high":"190.41","low":"188.5","close":"188.97"},
{"date":"2020.05.11","clock":"5:00","open":"188.98","high":"190.62","low":"188.59","close":"190.11"},
{"date":"2020.05.11","clock":"6:00","open":"190.11","high":"190.37","low":"188.22","close":"188.54"},
{"date":"2020.05.11","clock":"7:00","open":"188.54","high":"189.04","low":"187.0","close":"187.03"},
{"date":"2020.05.11","clock":"8:00","open":"187.01","high":"188.37","low":"187.0","close":"188.18"},
{"date":"2020.05.11","clock":"9:00","open":"188.12","high":"188.75","low":"187.71","close":"187.83"},
{"date":"2020.05.11","clock":"10:00","open":"187.84","high":"188.15","low":"185.64","close":"187.32"},
{"date":"2020.05.11","clock":"11:00","open":"187.34","high":"187.85","low":"184.44","close":"186.46"},
{"date":"2020.05.11","clock":"12:00","open":"186.45","high":"186.52","low":"183.84","close":"183.92"},
{"date":"2020.05.11","clock":"13:00","open":"183.94","high":"189.2","low":"183.93","close":"187.7"},
{"date":"2020.05.11","clock":"14:00","open":"187.71","high":"190.0","low":"187.0","close":"188.92"},
{"date":"2020.05.11","clock":"15:00","open":"188.97","high":"193.65","low":"187.6","close":"187.77"},
{"date":"2020.05.11","clock":"16:00","open":"187.45","high":"188.86","low":"186.4","close":"187.75"},
{"date":"2020.05.11","clock":"17:00","open":"187.77","high":"188.78","low":"187.5","close":"187.91"},
{"date":"2020.05.11","clock":"18:00","open":"188.02","high":"189.16","low":"187.18","close":"188.48"},
{"date":"2020.05.11","clock":"19:00","open":"188.49","high":"189.02","low":"177.89","close":"183.48"},
{"date":"2020.05.11","clock":"20:00","open":"183.56","high":"185.25","low":"182.36","close":"183.35"},
{"date":"2020.05.11","clock":"21:00","open":"183.05","high":"184.52","low":"176.81","close":"183.82"},
{"date":"2020.05.11","clock":"22:00","open":"183.78","high":"188.03","low":"181.18","close":"187.5"},
{"date":"2020.05.11","clock":"23:00","open":"187.5","high":"188.19","low":"185.24","close":"186.74"},
{"date":"2020.05.12","clock":"0:00","open":"186.76","high":"188.23","low":"183.73","close":"185.65"},
{"date":"2020.05.12","clock":"1:00","open":"185.66","high":"186.5","low":"185.04","close":"185.97"},
{"date":"2020.05.12","clock":"2:00","open":"185.98","high":"186.68","low":"184.0","close":"185.81"},
{"date":"2020.05.12","clock":"3:00","open":"185.75","high":"188.1","low":"185.66","close":"186.95"},
{"date":"2020.05.12","clock":"4:00","open":"186.94","high":"187.79","low":"185.99","close":"187.29"},
{"date":"2020.05.12","clock":"5:00","open":"187.46","high":"189.41","low":"187.09","close":"188.08"},
{"date":"2020.05.12","clock":"6:00","open":"188.07","high":"188.96","low":"187.62","close":"188.63"},
{"date":"2020.05.12","clock":"7:00","open":"188.63","high":"189.1","low":"187.22","close":"187.77"},
{"date":"2020.05.12","clock":"8:00","open":"187.78","high":"189.39","low":"187.78","close":"188.37"},
{"date":"2020.05.12","clock":"9:00","open":"188.37","high":"189.2","low":"187.77","close":"188.42"},
{"date":"2020.05.12","clock":"10:00","open":"188.55","high":"188.89","low":"187.05","close":"188.18"},
{"date":"2020.05.12","clock":"11:00","open":"188.18","high":"189.85","low":"187.8","close":"189.85"},
{"date":"2020.05.12","clock":"12:00","open":"189.86","high":"190.96","low":"189.6","close":"189.81"},
{"date":"2020.05.12","clock":"13:00","open":"189.84","high":"190.52","low":"188.71","close":"190.37"},
{"date":"2020.05.12","clock":"14:00","open":"190.37","high":"190.97","low":"190.0","close":"190.87"},
{"date":"2020.05.12","clock":"15:00","open":"190.88","high":"191.29","low":"189.65","close":"190.33"},
{"date":"2020.05.12","clock":"16:00","open":"190.36","high":"190.57","low":"188.5","close":"190.22"},
{"date":"2020.05.12","clock":"17:00","open":"190.22","high":"192.28","low":"190.22","close":"191.31"},
{"date":"2020.05.12","clock":"18:00","open":"191.31","high":"191.78","low":"190.63","close":"191.1"},
{"date":"2020.05.12","clock":"19:00","open":"191.1","high":"191.88","low":"190.62","close":"191.24"},
{"date":"2020.05.12","clock":"20:00","open":"191.25","high":"192.24","low":"190.25","close":"190.98"},
{"date":"2020.05.12","clock":"21:00","open":"190.99","high":"191.05","low":"190.44","close":"190.71"},
{"date":"2020.05.12","clock":"22:00","open":"190.71","high":"191.57","low":"189.6","close":"189.6"},
{"date":"2020.05.12","clock":"23:00","open":"189.57","high":"190.37","low":"188.86","close":"189.78"},
{"date":"2020.05.13","clock":"0:00","open":"189.69","high":"190.0","low":"186.96","close":"188.12"},
{"date":"2020.05.13","clock":"1:00","open":"188.05","high":"190.33","low":"186.95","close":"189.93"},
{"date":"2020.05.13","clock":"2:00","open":"189.94","high":"190.41","low":"189.29","close":"189.92"},
{"date":"2020.05.13","clock":"3:00","open":"189.71","high":"191.23","low":"189.38","close":"191.09"},
{"date":"2020.05.13","clock":"4:00","open":"191.1","high":"191.42","low":"190.41","close":"190.96"},
{"date":"2020.05.13","clock":"5:00","open":"190.97","high":"191.39","low":"190.28","close":"191.25"},
{"date":"2020.05.13","clock":"6:00","open":"191.25","high":"191.49","low":"190.5","close":"190.84"},
{"date":"2020.05.13","clock":"7:00","open":"190.89","high":"191.01","low":"190.15","close":"190.75"},
{"date":"2020.05.13","clock":"8:00","open":"190.77","high":"190.86","low":"190.08","close":"190.08"},
{"date":"2020.05.13","clock":"9:00","open":"190.1","high":"190.72","low":"190.07","close":"190.71"},
{"date":"2020.05.13","clock":"10:00","open":"190.72","high":"190.72","low":"190.03","close":"190.03"},
{"date":"2020.05.13","clock":"11:00","open":"190.01","high":"190.44","low":"188.53","close":"190.43"},
{"date":"2020.05.13","clock":"12:00","open":"190.43","high":"190.55","low":"189.89","close":"190.25"},
{"date":"2020.05.13","clock":"13:00","open":"190.29","high":"190.64","low":"189.77","close":"190.58"},
{"date":"2020.05.13","clock":"14:00","open":"190.59","high":"191.28","low":"190.18","close":"191.18"},
{"date":"2020.05.13","clock":"15:00","open":"191.18","high":"194.49","low":"190.74","close":"193.99"},
{"date":"2020.05.13","clock":"16:00","open":"194.05","high":"194.99","low":"193.59","close":"194.7"},
{"date":"2020.05.13","clock":"17:00","open":"194.85","high":"198.11","low":"194.85","close":"196.89"},
{"date":"2020.05.13","clock":"18:00","open":"196.9","high":"198.66","low":"196.6","close":"198.24"},
{"date":"2020.05.13","clock":"19:00","open":"198.27","high":"199.31","low":"196.25","close":"197.01"},
{"date":"2020.05.13","clock":"20:00","open":"197.01","high":"197.11","low":"195.81","close":"196.78"},
{"date":"2020.05.13","clock":"21:00","open":"196.8","high":"197.18","low":"196.37","close":"196.38"},
{"date":"2020.05.13","clock":"22:00","open":"196.39","high":"197.28","low":"196.13","close":"197.05"},
{"date":"2020.05.13","clock":"23:00","open":"197.11","high":"198.99","low":"196.8","close":"198.24"},
{"date":"2020.05.14","clock":"0:00","open":"198.24","high":"201.08","low":"197.62","close":"200.66"},
{"date":"2020.05.14","clock":"1:00","open":"200.68","high":"201.23","low":"198.5","close":"199.49"},
{"date":"2020.05.14","clock":"2:00","open":"199.49","high":"200.41","low":"198.9","close":"199.83"},
{"date":"2020.05.14","clock":"3:00","open":"199.89","high":"201.17","low":"198.48","close":"198.67"},
{"date":"2020.05.14","clock":"4:00","open":"198.66","high":"199.24","low":"197.17","close":"197.42"},
{"date":"2020.05.14","clock":"5:00","open":"197.44","high":"198.95","low":"196.91","close":"198.87"},
{"date":"2020.05.14","clock":"6:00","open":"198.88","high":"199.19","low":"198.01","close":"199.19"},
{"date":"2020.05.14","clock":"7:00","open":"199.19","high":"199.19","low":"197.8","close":"197.8"},
{"date":"2020.05.14","clock":"8:00","open":"197.62","high":"199.71","low":"195.7","close":"199.15"},
{"date":"2020.05.14","clock":"9:00","open":"199.22","high":"199.56","low":"198.39","close":"198.96"},
{"date":"2020.05.14","clock":"10:00","open":"198.95","high":"200.88","low":"198.41","close":"200.04"},
{"date":"2020.05.14","clock":"11:00","open":"200.04","high":"202.5","low":"198.8","close":"202.02"},
{"date":"2020.05.14","clock":"12:00","open":"201.93","high":"205.5","low":"201.91","close":"204.93"},
{"date":"2020.05.14","clock":"13:00","open":"204.91","high":"206.16","low":"200.65","close":"202.02"},
{"date":"2020.05.14","clock":"14:00","open":"202.01","high":"204.06","low":"202.0","close":"202.38"},
{"date":"2020.05.14","clock":"15:00","open":"202.39","high":"202.69","low":"200.79","close":"201.62"},
{"date":"2020.05.14","clock":"16:00","open":"201.42","high":"202.17","low":"200.76","close":"201.68"},
{"date":"2020.05.14","clock":"17:00","open":"201.53","high":"203.2","low":"201.22","close":"201.99"},
{"date":"2020.05.14","clock":"18:00","open":"201.92","high":"202.61","low":"201.03","close":"202.49"},
{"date":"2020.05.14","clock":"19:00","open":"202.44","high":"203.1","low":"197.35","close":"199.34"},
{"date":"2020.05.14","clock":"20:00","open":"199.34","high":"199.36","low":"196.41","close":"198.15"},
{"date":"2020.05.14","clock":"21:00","open":"198.16","high":"200.51","low":"197.78","close":"200.44"},
{"date":"2020.05.14","clock":"22:00","open":"200.4","high":"204.54","low":"200.26","close":"203.56"},
{"date":"2020.05.14","clock":"23:00","open":"203.56","high":"205.2","low":"202.16","close":"202.62"},
{"date":"2020.05.15","clock":"0:00","open":"202.56","high":"203.19","low":"202.2","close":"203.16"},
{"date":"2020.05.15","clock":"1:00","open":"203.12","high":"204.44","low":"203.06","close":"203.72"},
{"date":"2020.05.15","clock":"2:00","open":"203.72","high":"203.99","low":"202.8","close":"203.27"},
{"date":"2020.05.15","clock":"3:00","open":"203.27","high":"204.13","low":"202.21","close":"202.82"},
{"date":"2020.05.15","clock":"4:00","open":"202.78","high":"203.12","low":"201.59","close":"201.69"},
{"date":"2020.05.15","clock":"5:00","open":"201.69","high":"201.73","low":"197.1","close":"199.5"},
{"date":"2020.05.15","clock":"6:00","open":"199.52","high":"200.88","low":"199.0","close":"199.48"},
{"date":"2020.05.15","clock":"7:00","open":"199.34","high":"200.0","low":"198.51","close":"198.67"},
{"date":"2020.05.15","clock":"8:00","open":"198.69","high":"199.84","low":"198.42","close":"199.73"},
{"date":"2020.05.15","clock":"9:00","open":"199.7","high":"201.47","low":"199.56","close":"200.49"},
{"date":"2020.05.15","clock":"10:00","open":"200.45","high":"201.9","low":"200.45","close":"201.17"},
{"date":"2020.05.15","clock":"11:00","open":"201.17","high":"201.28","low":"200.11","close":"200.17"},
{"date":"2020.05.15","clock":"12:00","open":"200.08","high":"200.39","low":"199.39","close":"199.54"},
{"date":"2020.05.15","clock":"13:00","open":"199.56","high":"200.32","low":"199.0","close":"199.86"},
{"date":"2020.05.15","clock":"14:00","open":"199.86","high":"201.45","low":"199.8","close":"200.86"},
{"date":"2020.05.15","clock":"15:00","open":"200.86","high":"200.88","low":"198.71","close":"199.5"},
{"date":"2020.05.15","clock":"16:00","open":"199.48","high":"200.31","low":"198.69","close":"199.48"},
{"date":"2020.05.15","clock":"17:00","open":"199.68","high":"200.4","low":"199.64","close":"199.68"},
{"date":"2020.05.15","clock":"18:00","open":"199.67","high":"199.67","low":"196.56","close":"197.69"},
{"date":"2020.05.15","clock":"19:00","open":"197.81","high":"198.64","low":"197.37","close":"197.42"},
{"date":"2020.05.15","clock":"20:00","open":"197.41","high":"198.91","low":"197.04","close":"198.19"},
{"date":"2020.05.15","clock":"21:00","open":"198.21","high":"198.9","low":"197.97","close":"198.05"},
{"date":"2020.05.15","clock":"22:00","open":"198.03","high":"198.13","low":"194.01","close":"194.61"},
{"date":"2020.05.15","clock":"23:00","open":"194.6","high":"195.02","low":"191.5","close":"193.23"},
{"date":"2020.05.16","clock":"0:00","open":"193.26","high":"196.48","low":"192.82","close":"196.0"},
{"date":"2020.05.16","clock":"1:00","open":"196.0","high":"197.81","low":"195.56","close":"195.99"},
{"date":"2020.05.16","clock":"2:00","open":"195.99","high":"196.54","low":"193.83","close":"194.67"},
{"date":"2020.05.16","clock":"3:00","open":"194.68","high":"196.83","low":"193.21","close":"196.57"},
{"date":"2020.05.16","clock":"4:00","open":"196.58","high":"197.79","low":"195.49","close":"197.17"},
{"date":"2020.05.16","clock":"5:00","open":"197.28","high":"199.45","low":"197.28","close":"198.93"},
{"date":"2020.05.16","clock":"6:00","open":"198.93","high":"199.54","low":"198.08","close":"198.8"},
{"date":"2020.05.16","clock":"7:00","open":"198.61","high":"201.58","low":"198.61","close":"201.58"},
{"date":"2020.05.16","clock":"8:00","open":"201.65","high":"202.33","low":"200.14","close":"200.3"},
{"date":"2020.05.16","clock":"9:00","open":"200.3","high":"200.98","low":"199.92","close":"200.84"},
{"date":"2020.05.16","clock":"10:00","open":"200.86","high":"201.3","low":"199.22","close":"199.38"},
{"date":"2020.05.16","clock":"11:00","open":"199.38","high":"200.49","low":"198.61","close":"200.49"},
{"date":"2020.05.16","clock":"12:00","open":"200.52","high":"200.62","low":"199.19","close":"200.13"},
{"date":"2020.05.16","clock":"13:00","open":"200.13","high":"200.94","low":"199.37","close":"200.93"},
{"date":"2020.05.16","clock":"14:00","open":"200.94","high":"201.25","low":"199.93","close":"200.19"},
{"date":"2020.05.16","clock":"15:00","open":"200.27","high":"203.28","low":"200.27","close":"202.33"},
{"date":"2020.05.16","clock":"16:00","open":"202.53","high":"203.2","low":"201.5","close":"201.92"},
{"date":"2020.05.16","clock":"17:00","open":"202.08","high":"202.46","low":"200.03","close":"200.99"},
{"date":"2020.05.16","clock":"18:00","open":"201.01","high":"201.35","low":"200.0","close":"200.48"},
{"date":"2020.05.16","clock":"19:00","open":"200.47","high":"201.1","low":"198.52","close":"200.09"},
{"date":"2020.05.16","clock":"20:00","open":"200.1","high":"200.57","low":"197.65","close":"198.46"},
{"date":"2020.05.16","clock":"21:00","open":"198.53","high":"199.27","low":"198.07","close":"198.83"},
{"date":"2020.05.16","clock":"22:00","open":"198.84","high":"200.3","low":"198.56","close":"200.15"},
{"date":"2020.05.16","clock":"23:00","open":"200.1","high":"200.59","low":"199.77","close":"200.14"},
{"date":"2020.05.17","clock":"0:00","open":"200.13","high":"201.71","low":"200.1","close":"201.42"},
{"date":"2020.05.17","clock":"1:00","open":"201.41","high":"201.77","low":"200.76","close":"201.26"},
{"date":"2020.05.17","clock":"2:00","open":"201.25","high":"201.7","low":"200.27","close":"200.39"},
{"date":"2020.05.17","clock":"3:00","open":"200.39","high":"201.92","low":"199.62","close":"201.87"},
{"date":"2020.05.17","clock":"4:00","open":"201.9","high":"202.49","low":"201.26","close":"201.42"},
{"date":"2020.05.17","clock":"5:00","open":"201.41","high":"202.25","low":"201.31","close":"201.95"},
{"date":"2020.05.17","clock":"6:00","open":"201.85","high":"202.08","low":"201.26","close":"201.5"},
{"date":"2020.05.17","clock":"7:00","open":"201.51","high":"201.99","low":"200.57","close":"200.99"},
{"date":"2020.05.17","clock":"8:00","open":"201.0","high":"201.34","low":"200.39","close":"200.89"},
{"date":"2020.05.17","clock":"9:00","open":"200.92","high":"202.26","low":"200.86","close":"202.15"},
{"date":"2020.05.17","clock":"10:00","open":"202.26","high":"202.5","low":"201.77","close":"202.02"},
{"date":"2020.05.17","clock":"11:00","open":"202.04","high":"202.15","low":"200.89","close":"200.96"},
{"date":"2020.05.17","clock":"12:00","open":"200.89","high":"201.88","low":"200.89","close":"201.22"},
{"date":"2020.05.17","clock":"13:00","open":"201.23","high":"201.88","low":"201.22","close":"201.71"},
{"date":"2020.05.17","clock":"14:00","open":"201.79","high":"201.81","low":"200.79","close":"201.28"},
{"date":"2020.05.17","clock":"15:00","open":"201.27","high":"207.3","low":"201.27","close":"207.22"},
{"date":"2020.05.17","clock":"16:00","open":"206.7","high":"207.57","low":"206.17","close":"206.93"},
{"date":"2020.05.17","clock":"17:00","open":"207.03","high":"209.81","low":"206.52","close":"209.05"},
{"date":"2020.05.17","clock":"18:00","open":"209.0","high":"209.49","low":"207.68","close":"208.75"},
{"date":"2020.05.17","clock":"19:00","open":"208.75","high":"209.23","low":"207.12","close":"207.62"},
{"date":"2020.05.17","clock":"20:00","open":"207.62","high":"208.26","low":"207.35","close":"208.04"},
{"date":"2020.05.17","clock":"21:00","open":"207.98","high":"208.01","low":"206.62","close":"207.56"},
{"date":"2020.05.17","clock":"22:00","open":"207.51","high":"207.9","low":"207.15","close":"207.82"},
{"date":"2020.05.17","clock":"23:00","open":"207.82","high":"208.05","low":"207.25","close":"208.03"},
{"date":"2020.05.18","clock":"0:00","open":"208.04","high":"209.76","low":"208.04","close":"208.8"},
{"date":"2020.05.18","clock":"1:00","open":"208.79","high":"208.79","low":"206.16","close":"207.47"},
{"date":"2020.05.18","clock":"2:00","open":"207.46","high":"207.9","low":"206.38","close":"206.93"},
{"date":"2020.05.18","clock":"3:00","open":"206.94","high":"208.99","low":"206.94","close":"208.49"},
{"date":"2020.05.18","clock":"4:00","open":"208.43","high":"214.97","low":"208.09","close":"214.38"},
{"date":"2020.05.18","clock":"5:00","open":"214.3","high":"215.44","low":"213.19","close":"214.34"},
{"date":"2020.05.18","clock":"6:00","open":"214.45","high":"216.09","low":"214.01","close":"215.05"},
{"date":"2020.05.18","clock":"7:00","open":"215.01","high":"216.88","low":"214.78","close":"216.41"},
{"date":"2020.05.18","clock":"8:00","open":"216.41","high":"216.81","low":"215.16","close":"215.55"},
{"date":"2020.05.18","clock":"9:00","open":"215.55","high":"215.79","low":"213.53","close":"214.15"},
{"date":"2020.05.18","clock":"10:00","open":"214.11","high":"214.68","low":"213.6","close":"213.87"},
{"date":"2020.05.18","clock":"11:00","open":"213.81","high":"215.01","low":"210.39","close":"212.06"},
{"date":"2020.05.18","clock":"12:00","open":"212.06","high":"212.58","low":"209.23","close":"210.63"},
{"date":"2020.05.18","clock":"13:00","open":"210.56","high":"212.16","low":"210.49","close":"211.8"},
{"date":"2020.05.18","clock":"14:00","open":"211.79","high":"212.56","low":"211.59","close":"211.83"},
{"date":"2020.05.18","clock":"15:00","open":"211.85","high":"212.3","low":"210.5","close":"212.21"},
{"date":"2020.05.18","clock":"16:00","open":"212.18","high":"212.78","low":"211.98","close":"212.35"},
{"date":"2020.05.18","clock":"17:00","open":"212.35","high":"212.97","low":"211.59","close":"212.48"},
{"date":"2020.05.18","clock":"18:00","open":"212.47","high":"212.59","low":"210.01","close":"211.09"},
{"date":"2020.05.18","clock":"19:00","open":"210.98","high":"211.89","low":"208.75","close":"211.19"},
{"date":"2020.05.18","clock":"20:00","open":"211.18","high":"212.09","low":"210.34","close":"211.83"},
{"date":"2020.05.18","clock":"21:00","open":"211.84","high":"212.65","low":"211.62","close":"211.95"},
{"date":"2020.05.18","clock":"22:00","open":"211.95","high":"213.36","low":"211.68","close":"213.03"},
{"date":"2020.05.18","clock":"23:00","open":"213.02","high":"213.2","low":"212.5","close":"212.79"},
{"date":"2020.05.19","clock":"0:00","open":"212.78","high":"213.48","low":"212.46","close":"213.19"},
{"date":"2020.05.19","clock":"1:00","open":"213.19","high":"215.0","low":"213.0","close":"214.57"},
{"date":"2020.05.19","clock":"2:00","open":"214.57","high":"215.13","low":"213.99","close":"214.91"},
{"date":"2020.05.19","clock":"3:00","open":"214.91","high":"214.91","low":"211.34","close":"212.0"},
{"date":"2020.05.19","clock":"4:00","open":"212.0","high":"212.72","low":"211.76","close":"212.53"},
{"date":"2020.05.19","clock":"5:00","open":"212.53","high":"212.54","low":"210.0","close":"211.64"},
{"date":"2020.05.19","clock":"6:00","open":"211.65","high":"211.85","low":"209.43","close":"210.12"},
{"date":"2020.05.19","clock":"7:00","open":"210.12","high":"210.98","low":"209.45","close":"210.68"},
{"date":"2020.05.19","clock":"8:00","open":"210.67","high":"212.28","low":"210.66","close":"212.27"},
{"date":"2020.05.19","clock":"9:00","open":"212.27","high":"212.5","low":"211.51","close":"211.82"},
{"date":"2020.05.19","clock":"10:00","open":"211.81","high":"212.3","low":"211.09","close":"211.33"},
{"date":"2020.05.19","clock":"11:00","open":"211.33","high":"214.95","low":"211.33","close":"214.15"},
{"date":"2020.05.19","clock":"12:00","open":"214.15","high":"214.55","low":"213.68","close":"213.91"},
{"date":"2020.05.19","clock":"13:00","open":"214.02","high":"214.22","low":"213.5","close":"213.66"},
{"date":"2020.05.19","clock":"14:00","open":"213.7","high":"215.91","low":"212.23","close":"212.6"},
{"date":"2020.05.19","clock":"15:00","open":"212.61","high":"212.9","low":"210.74","close":"210.98"},
{"date":"2020.05.19","clock":"16:00","open":"210.84","high":"212.47","low":"210.84","close":"212.13"},
{"date":"2020.05.19","clock":"17:00","open":"212.13","high":"212.83","low":"212.06","close":"212.39"},
{"date":"2020.05.19","clock":"18:00","open":"212.55","high":"212.55","low":"211.55","close":"212.19"},
{"date":"2020.05.19","clock":"19:00","open":"212.21","high":"214.49","low":"211.98","close":"213.54"},
{"date":"2020.05.19","clock":"20:00","open":"213.69","high":"213.94","low":"212.25","close":"212.89"},
{"date":"2020.05.19","clock":"21:00","open":"212.84","high":"213.48","low":"212.77","close":"213.11"},
{"date":"2020.05.19","clock":"22:00","open":"213.19","high":"213.48","low":"211.55","close":"211.55"},
{"date":"2020.05.19","clock":"23:00","open":"211.56","high":"212.58","low":"210.31","close":"212.51"},
{"date":"2020.05.20","clock":"0:00","open":"212.49","high":"213.3","low":"212.01","close":"212.27"},
{"date":"2020.05.20","clock":"1:00","open":"212.26","high":"214.08","low":"212.06","close":"213.38"},
{"date":"2020.05.20","clock":"2:00","open":"213.38","high":"214.83","low":"212.8","close":"214.76"},
{"date":"2020.05.20","clock":"3:00","open":"214.76","high":"214.93","low":"213.68","close":"213.73"},
{"date":"2020.05.20","clock":"4:00","open":"213.73","high":"214.48","low":"213.5","close":"213.97"},
{"date":"2020.05.20","clock":"5:00","open":"213.97","high":"214.14","low":"212.52","close":"213.25"},
{"date":"2020.05.20","clock":"6:00","open":"213.25","high":"213.69","low":"212.57","close":"212.98"},
{"date":"2020.05.20","clock":"7:00","open":"212.65","high":"213.48","low":"212.65","close":"213.26"},
{"date":"2020.05.20","clock":"8:00","open":"213.25","high":"213.49","low":"212.92","close":"213.49"},
{"date":"2020.05.20","clock":"9:00","open":"213.5","high":"215.44","low":"211.89","close":"212.7"},
{"date":"2020.05.20","clock":"10:00","open":"212.5","high":"214.0","low":"212.5","close":"213.23"},
{"date":"2020.05.20","clock":"11:00","open":"213.17","high":"214.28","low":"212.83","close":"213.87"},
{"date":"2020.05.20","clock":"12:00","open":"213.89","high":"214.12","low":"213.15","close":"214.12"},
{"date":"2020.05.20","clock":"13:00","open":"214.14","high":"214.32","low":"213.01","close":"213.39"},
{"date":"2020.05.20","clock":"14:00","open":"213.4","high":"213.6","low":"212.79","close":"212.88"},
{"date":"2020.05.20","clock":"15:00","open":"212.99","high":"214.36","low":"212.91","close":"213.84"},
{"date":"2020.05.20","clock":"16:00","open":"213.84","high":"214.53","low":"213.73","close":"214.53"},
{"date":"2020.05.20","clock":"17:00","open":"214.54","high":"214.7","low":"213.73","close":"213.78"},
{"date":"2020.05.20","clock":"18:00","open":"213.75","high":"213.8","low":"206.43","close":"207.79"},
{"date":"2020.05.20","clock":"19:00","open":"207.8","high":"209.5","low":"206.5","close":"208.84"},
{"date":"2020.05.20","clock":"20:00","open":"208.85","high":"209.5","low":"208.01","close":"209.37"},
{"date":"2020.05.20","clock":"21:00","open":"209.15","high":"209.9","low":"208.96","close":"209.71"},
{"date":"2020.05.20","clock":"22:00","open":"209.7","high":"209.76","low":"208.75","close":"209.52"},
{"date":"2020.05.20","clock":"23:00","open":"209.5","high":"210.45","low":"209.01","close":"210.39"},
{"date":"2020.05.21","clock":"0:00","open":"210.29","high":"210.72","low":"209.71","close":"210.07"},
{"date":"2020.05.21","clock":"1:00","open":"210.05","high":"210.36","low":"209.49","close":"209.76"},
{"date":"2020.05.21","clock":"2:00","open":"209.75","high":"210.11","low":"209.01","close":"209.9"},
{"date":"2020.05.21","clock":"3:00","open":"209.91","high":"211.45","low":"209.3","close":"211.18"},
{"date":"2020.05.21","clock":"4:00","open":"211.18","high":"211.44","low":"210.01","close":"210.11"},
{"date":"2020.05.21","clock":"5:00","open":"210.15","high":"210.71","low":"209.35","close":"209.56"},
{"date":"2020.05.21","clock":"6:00","open":"209.48","high":"209.77","low":"208.63","close":"208.94"},
{"date":"2020.05.21","clock":"7:00","open":"209.03","high":"209.42","low":"208.27","close":"209.05"},
{"date":"2020.05.21","clock":"8:00","open":"209.05","high":"209.69","low":"209.01","close":"209.6"},
{"date":"2020.05.21","clock":"9:00","open":"209.6","high":"209.76","low":"208.8","close":"208.8"},
{"date":"2020.05.21","clock":"10:00","open":"208.68","high":"208.84","low":"208.25","close":"208.27"},
{"date":"2020.05.21","clock":"11:00","open":"208.27","high":"209.5","low":"204.12","close":"206.33"},
{"date":"2020.05.21","clock":"12:00","open":"206.31","high":"207.45","low":"205.8","close":"205.85"},
{"date":"2020.05.21","clock":"13:00","open":"205.85","high":"207.02","low":"205.03","close":"206.96"},
{"date":"2020.05.21","clock":"14:00","open":"207.01","high":"207.47","low":"206.62","close":"207.45"},
{"date":"2020.05.21","clock":"15:00","open":"207.47","high":"207.59","low":"205.83","close":"206.05"},
{"date":"2020.05.21","clock":"16:00","open":"206.05","high":"206.73","low":"204.05","close":"204.78"},
{"date":"2020.05.21","clock":"17:00","open":"204.77","high":"205.19","low":"196.32","close":"199.91"},
{"date":"2020.05.21","clock":"18:00","open":"199.68","high":"200.94","low":"198.49","close":"198.91"},
{"date":"2020.05.21","clock":"19:00","open":"198.9","high":"199.97","low":"198.0","close":"198.85"},
{"date":"2020.05.21","clock":"20:00","open":"198.83","high":"199.1","low":"197.06","close":"197.26"},
{"date":"2020.05.21","clock":"21:00","open":"197.26","high":"197.26","low":"191.36","close":"191.87"},
{"date":"2020.05.21","clock":"22:00","open":"191.92","high":"198.81","low":"191.57","close":"198.24"},
{"date":"2020.05.21","clock":"23:00","open":"198.26","high":"199.05","low":"197.3","close":"198.88"},
{"date":"2020.05.22","clock":"0:00","open":"198.87","high":"200.36","low":"198.57","close":"198.65"},
{"date":"2020.05.22","clock":"1:00","open":"198.65","high":"200.48","low":"198.65","close":"200.26"},
{"date":"2020.05.22","clock":"2:00","open":"200.26","high":"200.32","low":"198.1","close":"198.38"},
{"date":"2020.05.22","clock":"3:00","open":"198.38","high":"198.48","low":"196.13","close":"198.15"},
{"date":"2020.05.22","clock":"4:00","open":"198.31","high":"199.71","low":"198.28","close":"198.95"},
{"date":"2020.05.22","clock":"5:00","open":"199.0","high":"199.42","low":"198.27","close":"198.27"},
{"date":"2020.05.22","clock":"6:00","open":"198.28","high":"198.67","low":"196.68","close":"196.99"},
{"date":"2020.05.22","clock":"7:00","open":"197.0","high":"198.02","low":"196.56","close":"197.24"},
{"date":"2020.05.22","clock":"8:00","open":"197.21","high":"198.64","low":"197.08","close":"198.5"},
{"date":"2020.05.22","clock":"9:00","open":"198.6","high":"200.17","low":"198.6","close":"200.07"},
{"date":"2020.05.22","clock":"10:00","open":"200.2","high":"202.25","low":"200.2","close":"201.53"},
{"date":"2020.05.22","clock":"11:00","open":"201.55","high":"202.1","low":"200.72","close":"201.37"},
{"date":"2020.05.22","clock":"12:00","open":"201.47","high":"202.1","low":"200.76","close":"202.1"},
{"date":"2020.05.22","clock":"13:00","open":"202.17","high":"203.83","low":"202.1","close":"203.04"},
{"date":"2020.05.22","clock":"14:00","open":"203.04","high":"203.43","low":"202.34","close":"203.23"},
{"date":"2020.05.22","clock":"15:00","open":"203.24","high":"203.88","low":"203.08","close":"203.18"},
{"date":"2020.05.22","clock":"16:00","open":"202.99","high":"203.05","low":"201.01","close":"201.97"},
{"date":"2020.05.22","clock":"17:00","open":"202.0","high":"203.4","low":"201.97","close":"202.7"},
{"date":"2020.05.22","clock":"18:00","open":"202.7","high":"205.45","low":"202.7","close":"205.14"},
{"date":"2020.05.22","clock":"19:00","open":"205.15","high":"207.91","low":"204.62","close":"207.9"},
{"date":"2020.05.22","clock":"20:00","open":"207.87","high":"208.41","low":"206.87","close":"207.2"},
{"date":"2020.05.22","clock":"21:00","open":"207.25","high":"209.12","low":"207.24","close":"208.04"},
{"date":"2020.05.22","clock":"22:00","open":"208.05","high":"208.87","low":"206.5","close":"207.54"},
{"date":"2020.05.22","clock":"23:00","open":"207.53","high":"208.99","low":"206.79","close":"208.24"},
{"date":"2020.05.23","clock":"0:00","open":"208.02","high":"208.79","low":"207.69","close":"208.38"},
{"date":"2020.05.23","clock":"1:00","open":"208.44","high":"208.88","low":"207.78","close":"208.27"},
{"date":"2020.05.23","clock":"2:00","open":"208.26","high":"208.26","low":"206.09","close":"207.22"},
{"date":"2020.05.23","clock":"3:00","open":"207.36","high":"209.63","low":"207.36","close":"209.18"},
{"date":"2020.05.23","clock":"4:00","open":"209.17","high":"209.52","low":"208.66","close":"208.94"},
{"date":"2020.05.23","clock":"5:00","open":"208.9","high":"211.35","low":"208.88","close":"210.33"},
{"date":"2020.05.23","clock":"6:00","open":"210.36","high":"211.16","low":"209.6","close":"210.05"},
{"date":"2020.05.23","clock":"7:00","open":"210.04","high":"210.6","low":"208.5","close":"208.75"},
{"date":"2020.05.23","clock":"8:00","open":"208.75","high":"208.96","low":"207.66","close":"208.92"},
{"date":"2020.05.23","clock":"9:00","open":"208.91","high":"208.93","low":"207.55","close":"208.22"},
{"date":"2020.05.23","clock":"10:00","open":"208.2","high":"208.46","low":"207.27","close":"208.27"},
{"date":"2020.05.23","clock":"11:00","open":"208.08","high":"208.08","low":"206.51","close":"207.37"},
{"date":"2020.05.23","clock":"12:00","open":"207.35","high":"207.93","low":"206.02","close":"206.2"},
{"date":"2020.05.23","clock":"13:00","open":"206.12","high":"206.56","low":"205.42","close":"206.5"},
{"date":"2020.05.23","clock":"14:00","open":"206.29","high":"207.79","low":"206.2","close":"207.53"},
{"date":"2020.05.23","clock":"15:00","open":"207.31","high":"207.31","low":"204.71","close":"206.34"},
{"date":"2020.05.23","clock":"16:00","open":"206.36","high":"206.94","low":"206.14","close":"206.14"},
{"date":"2020.05.23","clock":"17:00","open":"206.0","high":"208.15","low":"205.48","close":"207.78"},
{"date":"2020.05.23","clock":"18:00","open":"207.79","high":"208.01","low":"207.01","close":"207.71"},
{"date":"2020.05.23","clock":"19:00","open":"207.72","high":"208.18","low":"205.67","close":"206.67"},
{"date":"2020.05.23","clock":"20:00","open":"206.66","high":"207.48","low":"206.55","close":"207.2"},
{"date":"2020.05.23","clock":"21:00","open":"207.21","high":"207.83","low":"206.53","close":"206.76"},
{"date":"2020.05.23","clock":"22:00","open":"206.69","high":"207.45","low":"206.01","close":"207.23"},
{"date":"2020.05.23","clock":"23:00","open":"207.24","high":"208.46","low":"206.98","close":"207.94"},
{"date":"2020.05.24","clock":"0:00","open":"207.94","high":"208.11","low":"207.55","close":"208.03"},
{"date":"2020.05.24","clock":"1:00","open":"208.03","high":"208.28","low":"207.69","close":"208.12"},
{"date":"2020.05.24","clock":"2:00","open":"208.12","high":"208.37","low":"206.51","close":"206.71"},
{"date":"2020.05.24","clock":"3:00","open":"206.68","high":"207.77","low":"206.08","close":"207.47"},
{"date":"2020.05.24","clock":"4:00","open":"207.57","high":"208.23","low":"207.14","close":"207.95"},
{"date":"2020.05.24","clock":"5:00","open":"207.96","high":"209.73","low":"207.96","close":"209.12"},
{"date":"2020.05.24","clock":"6:00","open":"209.25","high":"209.38","low":"208.01","close":"208.68"},
{"date":"2020.05.24","clock":"7:00","open":"208.86","high":"209.42","low":"208.51","close":"208.51"},
{"date":"2020.05.24","clock":"8:00","open":"208.51","high":"209.27","low":"207.99","close":"208.95"},
{"date":"2020.05.24","clock":"9:00","open":"208.91","high":"210.63","low":"208.91","close":"210.17"},
{"date":"2020.05.24","clock":"10:00","open":"210.18","high":"210.51","low":"209.36","close":"209.61"},
{"date":"2020.05.24","clock":"11:00","open":"209.62","high":"210.22","low":"209.36","close":"209.79"},
{"date":"2020.05.24","clock":"12:00","open":"209.88","high":"210.53","low":"209.7","close":"209.91"},
{"date":"2020.05.24","clock":"13:00","open":"209.89","high":"210.13","low":"209.5","close":"209.53"},
{"date":"2020.05.24","clock":"14:00","open":"209.53","high":"209.55","low":"205.93","close":"205.93"},
{"date":"2020.05.24","clock":"15:00","open":"205.61","high":"207.5","low":"205.39","close":"207.1"},
{"date":"2020.05.24","clock":"16:00","open":"206.84","high":"207.1","low":"205.0","close":"206.07"},
{"date":"2020.05.24","clock":"17:00","open":"206.08","high":"206.13","low":"203.57","close":"205.86"},
{"date":"2020.05.24","clock":"18:00","open":"205.65","high":"206.69","low":"204.85","close":"205.43"},
{"date":"2020.05.24","clock":"19:00","open":"205.42","high":"205.44","low":"201.59","close":"204.1"},
{"date":"2020.05.24","clock":"20:00","open":"203.81","high":"204.71","low":"203.55","close":"203.75"},
{"date":"2020.05.24","clock":"21:00","open":"203.5","high":"204.53","low":"203.01","close":"203.56"},
{"date":"2020.05.24","clock":"22:00","open":"203.59","high":"206.64","low":"203.28","close":"206.28"},
{"date":"2020.05.24","clock":"23:00","open":"206.29","high":"206.92","low":"206.04","close":"206.4"},
{"date":"2020.05.25","clock":"0:00","open":"206.18","high":"207.89","low":"206.12","close":"206.95"},
{"date":"2020.05.25","clock":"1:00","open":"206.9","high":"206.99","low":"205.89","close":"206.25"},
{"date":"2020.05.25","clock":"2:00","open":"206.38","high":"206.48","low":"199.5","close":"199.5"},
{"date":"2020.05.25","clock":"3:00","open":"199.5","high":"203.0","low":"198.02","close":"202.88"},
{"date":"2020.05.25","clock":"4:00","open":"202.87","high":"202.87","low":"201.59","close":"202.75"},
{"date":"2020.05.25","clock":"5:00","open":"202.7","high":"202.88","low":"201.61","close":"202.5"},
{"date":"2020.05.25","clock":"6:00","open":"202.33","high":"202.33","low":"201.2","close":"202.09"},
{"date":"2020.05.25","clock":"7:00","open":"202.21","high":"203.09","low":"202.21","close":"202.87"},
{"date":"2020.05.25","clock":"8:00","open":"202.9","high":"203.01","low":"201.59","close":"201.94"},
{"date":"2020.05.25","clock":"9:00","open":"201.95","high":"203.63","low":"201.24","close":"202.75"},
{"date":"2020.05.25","clock":"10:00","open":"202.71","high":"204.14","low":"202.44","close":"204.07"},
{"date":"2020.05.25","clock":"11:00","open":"204.08","high":"204.34","low":"203.0","close":"203.0"},
{"date":"2020.05.25","clock":"12:00","open":"202.82","high":"204.9","low":"201.71","close":"202.33"},
{"date":"2020.05.25","clock":"13:00","open":"202.34","high":"203.69","low":"201.59","close":"201.7"},
{"date":"2020.05.25","clock":"14:00","open":"201.67","high":"202.41","low":"201.24","close":"202.3"},
{"date":"2020.05.25","clock":"15:00","open":"202.48","high":"203.58","low":"202.48","close":"202.8"},
{"date":"2020.05.25","clock":"16:00","open":"202.95","high":"203.98","low":"202.02","close":"203.73"},
{"date":"2020.05.25","clock":"17:00","open":"203.73","high":"204.26","low":"202.2","close":"202.21"},
{"date":"2020.05.25","clock":"18:00","open":"202.22","high":"203.0","low":"202.1","close":"202.6"},
{"date":"2020.05.25","clock":"19:00","open":"202.6","high":"203.89","low":"202.38","close":"203.4"},
{"date":"2020.05.25","clock":"20:00","open":"203.45","high":"205.27","low":"203.33","close":"204.86"},
{"date":"2020.05.25","clock":"21:00","open":"204.85","high":"204.98","low":"204.15","close":"204.45"},
{"date":"2020.05.25","clock":"22:00","open":"204.44","high":"205.57","low":"204.41","close":"204.77"},
{"date":"2020.05.25","clock":"23:00","open":"204.77","high":"205.11","low":"204.56","close":"204.9"},
{"date":"2020.05.26","clock":"0:00","open":"204.91","high":"205.0","low":"204.15","close":"204.2"},
{"date":"2020.05.26","clock":"1:00","open":"204.31","high":"204.85","low":"203.5","close":"203.83"},
{"date":"2020.05.26","clock":"2:00","open":"204.04","high":"204.74","low":"203.86","close":"204.03"},
{"date":"2020.05.26","clock":"3:00","open":"204.01","high":"204.75","low":"202.71","close":"203.13"},
{"date":"2020.05.26","clock":"4:00","open":"203.14","high":"204.35","low":"203.14","close":"204.28"},
{"date":"2020.05.26","clock":"5:00","open":"204.27","high":"204.58","low":"203.86","close":"204.08"},
{"date":"2020.05.26","clock":"6:00","open":"204.01","high":"204.89","low":"203.98","close":"204.49"},
{"date":"2020.05.26","clock":"7:00","open":"204.27","high":"204.37","low":"203.52","close":"203.86"},
{"date":"2020.05.26","clock":"8:00","open":"203.88","high":"204.13","low":"203.55","close":"204.04"},
{"date":"2020.05.26","clock":"9:00","open":"204.0","high":"204.04","low":"202.25","close":"202.45"},
{"date":"2020.05.26","clock":"10:00","open":"202.45","high":"203.81","low":"201.81","close":"203.64"},
{"date":"2020.05.26","clock":"11:00","open":"203.59","high":"204.25","low":"203.36","close":"203.4"},
{"date":"2020.05.26","clock":"12:00","open":"203.29","high":"203.31","low":"202.46","close":"202.96"},
{"date":"2020.05.26","clock":"13:00","open":"202.84","high":"203.16","low":"201.72","close":"202.21"},
{"date":"2020.05.26","clock":"14:00","open":"202.22","high":"202.44","low":"201.64","close":"202.13"},
{"date":"2020.05.26","clock":"15:00","open":"201.89","high":"202.48","low":"200.3","close":"200.82"},
{"date":"2020.05.26","clock":"16:00","open":"200.83","high":"201.85","low":"200.07","close":"201.4"},
{"date":"2020.05.26","clock":"17:00","open":"201.28","high":"202.21","low":"201.07","close":"201.13"},
{"date":"2020.05.26","clock":"18:00","open":"201.09","high":"201.41","low":"197.1","close":"197.56"},
{"date":"2020.05.26","clock":"19:00","open":"197.6","high":"199.46","low":"196.69","close":"199.3"},
{"date":"2020.05.26","clock":"20:00","open":"199.31","high":"200.36","low":"199.25","close":"199.83"},
{"date":"2020.05.26","clock":"21:00","open":"199.84","high":"200.32","low":"199.59","close":"199.94"},
{"date":"2020.05.26","clock":"22:00","open":"199.99","high":"200.16","low":"198.8","close":"199.14"},
{"date":"2020.05.26","clock":"23:00","open":"199.14","high":"202.61","low":"199.14","close":"202.19"},
{"date":"2020.05.27","clock":"0:00","open":"202.2","high":"202.53","low":"201.01","close":"201.15"},
{"date":"2020.05.27","clock":"1:00","open":"201.15","high":"201.25","low":"200.5","close":"200.91"},
{"date":"2020.05.27","clock":"2:00","open":"201.01","high":"201.31","low":"200.5","close":"200.85"},
{"date":"2020.05.27","clock":"3:00","open":"200.85","high":"201.97","low":"200.82","close":"201.8"},
{"date":"2020.05.27","clock":"4:00","open":"201.82","high":"202.03","low":"201.14","close":"201.27"},
{"date":"2020.05.27","clock":"5:00","open":"201.27","high":"202.42","low":"201.27","close":"201.31"},
{"date":"2020.05.27","clock":"6:00","open":"201.32","high":"201.84","low":"201.32","close":"201.63"},
{"date":"2020.05.27","clock":"7:00","open":"201.63","high":"202.06","low":"201.3","close":"201.6"},
{"date":"2020.05.27","clock":"8:00","open":"201.68","high":"203.44","low":"201.53","close":"203.43"},
{"date":"2020.05.27","clock":"9:00","open":"203.44","high":"204.05","low":"202.78","close":"202.93"},
{"date":"2020.05.27","clock":"10:00","open":"202.85","high":"203.17","low":"202.44","close":"202.71"},
{"date":"2020.05.27","clock":"11:00","open":"202.71","high":"204.06","low":"202.71","close":"203.73"},
{"date":"2020.05.27","clock":"12:00","open":"203.77","high":"204.23","low":"203.51","close":"203.88"},
{"date":"2020.05.27","clock":"13:00","open":"203.86","high":"206.75","low":"203.7","close":"206.19"},
{"date":"2020.05.27","clock":"14:00","open":"206.21","high":"206.63","low":"205.95","close":"206.52"},
{"date":"2020.05.27","clock":"15:00","open":"206.52","high":"207.79","low":"206.3","close":"206.53"},
{"date":"2020.05.27","clock":"16:00","open":"206.58","high":"206.85","low":"205.8","close":"205.85"},
{"date":"2020.05.27","clock":"17:00","open":"205.88","high":"206.39","low":"205.4","close":"205.77"},
{"date":"2020.05.27","clock":"18:00","open":"205.78","high":"206.85","low":"205.5","close":"205.96"},
{"date":"2020.05.27","clock":"19:00","open":"205.96","high":"207.37","low":"205.96","close":"206.71"},
{"date":"2020.05.27","clock":"20:00","open":"206.72","high":"207.61","low":"206.54","close":"207.2"},
{"date":"2020.05.27","clock":"21:00","open":"207.21","high":"207.29","low":"206.63","close":"206.8"},
{"date":"2020.05.27","clock":"22:00","open":"206.81","high":"206.82","low":"205.84","close":"206.4"},
{"date":"2020.05.27","clock":"23:00","open":"206.42","high":"206.62","low":"206.25","close":"206.27"},
{"date":"2020.05.28","clock":"0:00","open":"206.26","high":"206.27","low":"205.11","close":"205.32"},
{"date":"2020.05.28","clock":"1:00","open":"205.31","high":"206.59","low":"205.22","close":"206.09"},
{"date":"2020.05.28","clock":"2:00","open":"206.1","high":"208.34","low":"205.8","close":"208.33"},
{"date":"2020.05.28","clock":"3:00","open":"208.34","high":"208.96","low":"207.25","close":"208.9"},
{"date":"2020.05.28","clock":"4:00","open":"208.9","high":"208.9","low":"207.25","close":"207.26"},
{"date":"2020.05.28","clock":"5:00","open":"207.25","high":"207.5","low":"206.52","close":"207.28"},
{"date":"2020.05.28","clock":"6:00","open":"207.25","high":"207.25","low":"206.3","close":"206.33"},
{"date":"2020.05.28","clock":"7:00","open":"206.33","high":"206.94","low":"205.6","close":"206.18"},
{"date":"2020.05.28","clock":"8:00","open":"206.15","high":"206.67","low":"205.7","close":"206.39"},
{"date":"2020.05.28","clock":"9:00","open":"206.39","high":"206.66","low":"206.01","close":"206.66"},
{"date":"2020.05.28","clock":"10:00","open":"206.66","high":"206.68","low":"204.66","close":"205.12"},
{"date":"2020.05.28","clock":"11:00","open":"205.05","high":"206.35","low":"204.66","close":"206.35"},
{"date":"2020.05.28","clock":"12:00","open":"206.33","high":"206.91","low":"205.97","close":"206.91"},
{"date":"2020.05.28","clock":"13:00","open":"206.9","high":"206.9","low":"206.17","close":"206.17"},
{"date":"2020.05.28","clock":"14:00","open":"206.13","high":"207.84","low":"206.13","close":"207.63"},
{"date":"2020.05.28","clock":"15:00","open":"207.66","high":"210.21","low":"207.41","close":"210.05"},
{"date":"2020.05.28","clock":"16:00","open":"210.05","high":"210.82","low":"209.09","close":"209.29"},
{"date":"2020.05.28","clock":"17:00","open":"209.4","high":"212.24","low":"209.4","close":"212.24"},
{"date":"2020.05.28","clock":"18:00","open":"212.24","high":"214.68","low":"211.95","close":"214.25"},
{"date":"2020.05.28","clock":"19:00","open":"214.26","high":"215.33","low":"213.61","close":"214.0"},
{"date":"2020.05.28","clock":"20:00","open":"214.01","high":"214.82","low":"213.84","close":"214.77"},
{"date":"2020.05.28","clock":"21:00","open":"214.9","high":"215.44","low":"213.65","close":"213.75"},
{"date":"2020.05.28","clock":"22:00","open":"213.61","high":"215.09","low":"213.41","close":"214.81"},
{"date":"2020.05.28","clock":"23:00","open":"214.79","high":"214.87","low":"214.07","close":"214.47"},
{"date":"2020.05.29","clock":"0:00","open":"214.48","high":"214.88","low":"213.58","close":"213.9"},
{"date":"2020.05.29","clock":"1:00","open":"213.87","high":"217.32","low":"213.87","close":"216.7"},
{"date":"2020.05.29","clock":"2:00","open":"216.71","high":"220.7","low":"216.7","close":"220.24"},
{"date":"2020.05.29","clock":"3:00","open":"220.25","high":"224.68","low":"220.22","close":"222.0"},
{"date":"2020.05.29","clock":"4:00","open":"222.01","high":"222.75","low":"220.34","close":"221.09"},
{"date":"2020.05.29","clock":"5:00","open":"221.1","high":"222.6","low":"220.54","close":"222.08"},
{"date":"2020.05.29","clock":"6:00","open":"222.08","high":"222.73","low":"221.3","close":"221.68"},
{"date":"2020.05.29","clock":"7:00","open":"221.67","high":"222.33","low":"220.85","close":"220.85"},
{"date":"2020.05.29","clock":"8:00","open":"220.85","high":"221.29","low":"219.23","close":"221.24"},
{"date":"2020.05.29","clock":"9:00","open":"221.23","high":"221.95","low":"220.68","close":"220.69"},
{"date":"2020.05.29","clock":"10:00","open":"220.68","high":"221.64","low":"220.68","close":"221.05"},
{"date":"2020.05.29","clock":"11:00","open":"221.06","high":"223.36","low":"219.41","close":"219.61"},
{"date":"2020.05.29","clock":"12:00","open":"219.63","high":"220.12","low":"219.1","close":"219.68"},
{"date":"2020.05.29","clock":"13:00","open":"219.64","high":"220.09","low":"217.96","close":"217.98"},
{"date":"2020.05.29","clock":"14:00","open":"217.96","high":"219.49","low":"217.67","close":"218.74"},
{"date":"2020.05.29","clock":"15:00","open":"218.68","high":"220.26","low":"218.17","close":"219.36"},
{"date":"2020.05.29","clock":"16:00","open":"219.11","high":"220.09","low":"219.08","close":"219.77"},
{"date":"2020.05.29","clock":"17:00","open":"219.78","high":"220.66","low":"219.55","close":"219.77"},
{"date":"2020.05.29","clock":"18:00","open":"219.78","high":"219.8","low":"218.38","close":"219.25"},
{"date":"2020.05.29","clock":"19:00","open":"219.26","high":"222.1","low":"219.16","close":"221.84"},
{"date":"2020.05.29","clock":"20:00","open":"221.85","high":"222.33","low":"220.73","close":"220.73"},
{"date":"2020.05.29","clock":"21:00","open":"220.43","high":"220.8","low":"219.99","close":"220.79"},
{"date":"2020.05.29","clock":"22:00","open":"220.54","high":"220.54","low":"219.22","close":"219.73"},
{"date":"2020.05.29","clock":"23:00","open":"219.73","high":"220.49","low":"219.55","close":"219.96"},
{"date":"2020.05.30","clock":"0:00","open":"219.88","high":"219.89","low":"218.48","close":"218.7"},
{"date":"2020.05.30","clock":"1:00","open":"218.58","high":"220.95","low":"218.58","close":"220.75"},
{"date":"2020.05.30","clock":"2:00","open":"220.75","high":"221.5","low":"220.49","close":"220.63"},
{"date":"2020.05.30","clock":"3:00","open":"220.64","high":"221.06","low":"218.88","close":"219.16"},
{"date":"2020.05.30","clock":"4:00","open":"219.14","high":"219.92","low":"218.79","close":"219.26"},
{"date":"2020.05.30","clock":"5:00","open":"219.2","high":"219.87","low":"219.18","close":"219.79"},
{"date":"2020.05.30","clock":"6:00","open":"219.79","high":"222.67","low":"218.99","close":"222.49"},
{"date":"2020.05.30","clock":"7:00","open":"222.69","high":"229.34","low":"222.51","close":"227.83"},
{"date":"2020.05.30","clock":"8:00","open":"227.83","high":"231.11","low":"227.5","close":"231.11"},
{"date":"2020.05.30","clock":"9:00","open":"231.3","high":"233.44","low":"230.3","close":"232.66"},
{"date":"2020.05.30","clock":"10:00","open":"232.65","high":"233.18","low":"231.31","close":"232.04"},
{"date":"2020.05.30","clock":"11:00","open":"232.04","high":"234.22","low":"231.98","close":"232.22"},
{"date":"2020.05.30","clock":"12:00","open":"232.21","high":"232.48","low":"231.39","close":"231.86"},
{"date":"2020.05.30","clock":"13:00","open":"231.84","high":"234.51","low":"231.7","close":"234.51"},
{"date":"2020.05.30","clock":"14:00","open":"234.64","high":"237.93","low":"234.17","close":"236.71"},
{"date":"2020.05.30","clock":"15:00","open":"236.71","high":"236.99","low":"234.44","close":"236.8"},
{"date":"2020.05.30","clock":"16:00","open":"236.46","high":"237.33","low":"235.24","close":"236.88"},
{"date":"2020.05.30","clock":"17:00","open":"236.87","high":"238.74","low":"236.12","close":"237.8"},
{"date":"2020.05.30","clock":"18:00","open":"237.8","high":"237.8","low":"233.49","close":"235.49"},
{"date":"2020.05.30","clock":"19:00","open":"235.5","high":"236.95","low":"234.33","close":"236.31"},
{"date":"2020.05.30","clock":"20:00","open":"236.28","high":"236.31","low":"235.23","close":"235.58"},
{"date":"2020.05.30","clock":"21:00","open":"235.56","high":"237.91","low":"235.39","close":"236.99"},
{"date":"2020.05.30","clock":"22:00","open":"236.9","high":"237.39","low":"236.12","close":"237.1"},
{"date":"2020.05.30","clock":"23:00","open":"237.0","high":"237.0","low":"233.98","close":"235.31"},
{"date":"2020.05.31","clock":"0:00","open":"235.3","high":"239.99","low":"235.21","close":"239.51"},
{"date":"2020.05.31","clock":"1:00","open":"239.54","high":"246.93","low":"238.75","close":"246.09"},
{"date":"2020.05.31","clock":"2:00","open":"246.1","high":"246.34","low":"242.21","close":"243.69"},
{"date":"2020.05.31","clock":"3:00","open":"243.63","high":"245.05","low":"241.69","close":"245.04"},
{"date":"2020.05.31","clock":"4:00","open":"245.06","high":"245.37","low":"242.09","close":"243.5"},
{"date":"2020.05.31","clock":"5:00","open":"243.07","high":"243.49","low":"242.08","close":"242.65"},
{"date":"2020.05.31","clock":"6:00","open":"242.65","high":"242.65","low":"235.26","close":"237.45"},
{"date":"2020.05.31","clock":"7:00","open":"237.51","high":"238.16","low":"236.25","close":"237.96"},
{"date":"2020.05.31","clock":"8:00","open":"237.92","high":"239.82","low":"237.32","close":"238.0"},
{"date":"2020.05.31","clock":"9:00","open":"238.01","high":"239.07","low":"237.26","close":"237.92"},
{"date":"2020.05.31","clock":"10:00","open":"237.88","high":"240.78","low":"237.53","close":"239.89"},
{"date":"2020.05.31","clock":"11:00","open":"239.81","high":"239.82","low":"236.64","close":"237.1"},
{"date":"2020.05.31","clock":"12:00","open":"237.11","high":"238.11","low":"235.7","close":"237.32"},
{"date":"2020.05.31","clock":"13:00","open":"237.34","high":"239.82","low":"237.2","close":"239.59"},
{"date":"2020.05.31","clock":"14:00","open":"239.57","high":"239.59","low":"238.09","close":"238.87"},
{"date":"2020.05.31","clock":"15:00","open":"238.86","high":"240.07","low":"237.43","close":"238.24"},
{"date":"2020.05.31","clock":"16:00","open":"238.19","high":"238.98","low":"236.64","close":"237.58"},
{"date":"2020.05.31","clock":"17:00","open":"237.58","high":"237.7","low":"233.91","close":"234.0"},
{"date":"2020.05.31","clock":"18:00","open":"233.77","high":"234.75","low":"231.78","close":"233.78"},
{"date":"2020.05.31","clock":"19:00","open":"233.66","high":"236.03","low":"233.19","close":"235.88"},
{"date":"2020.05.31","clock":"20:00","open":"235.84","high":"236.03","low":"234.51","close":"235.02"},
{"date":"2020.05.31","clock":"21:00","open":"235.02","high":"235.91","low":"234.38","close":"234.69"},
{"date":"2020.05.31","clock":"22:00","open":"234.7","high":"236.78","low":"234.64","close":"236.54"},
{"date":"2020.05.31","clock":"23:00","open":"236.51","high":"236.51","low":"235.13","close":"235.6"},
{"date":"2020.06.01","clock":"0:00","open":"235.31","high":"235.31","low":"232.56","close":"234.71"},
{"date":"2020.06.01","clock":"1:00","open":"234.59","high":"236.27","low":"232.98","close":"233.55"},
{"date":"2020.06.01","clock":"2:00","open":"233.54","high":"233.54","low":"229.61","close":"231.52"},
{"date":"2020.06.01","clock":"3:00","open":"231.51","high":"233.53","low":"230.51","close":"233.09"},
{"date":"2020.06.01","clock":"4:00","open":"233.02","high":"236.99","low":"232.17","close":"236.52"},
{"date":"2020.06.01","clock":"5:00","open":"236.55","high":"239.7","low":"236.28","close":"238.09"},
{"date":"2020.06.01","clock":"6:00","open":"238.09","high":"238.95","low":"237.71","close":"238.4"},
{"date":"2020.06.01","clock":"7:00","open":"238.41","high":"242.29","low":"238.41","close":"239.63"},
{"date":"2020.06.01","clock":"8:00","open":"239.74","high":"239.98","low":"237.17","close":"237.6"},
{"date":"2020.06.01","clock":"9:00","open":"237.66","high":"239.12","low":"237.66","close":"238.0"},
{"date":"2020.06.01","clock":"10:00","open":"238.01","high":"239.18","low":"237.43","close":"238.57"},
{"date":"2020.06.01","clock":"11:00","open":"238.58","high":"239.04","low":"236.12","close":"236.87"},
{"date":"2020.06.01","clock":"12:00","open":"236.88","high":"238.38","low":"236.46","close":"236.71"},
{"date":"2020.06.01","clock":"13:00","open":"236.69","high":"237.0","low":"235.5","close":"236.95"},
{"date":"2020.06.01","clock":"14:00","open":"236.99","high":"237.49","low":"235.66","close":"235.92"},
{"date":"2020.06.01","clock":"15:00","open":"235.91","high":"240.49","low":"235.0","close":"239.12"},
{"date":"2020.06.01","clock":"16:00","open":"239.09","high":"239.38","low":"238.09","close":"238.66"},
{"date":"2020.06.01","clock":"17:00","open":"238.66","high":"240.82","low":"238.63","close":"239.42"},
{"date":"2020.06.01","clock":"18:00","open":"239.44","high":"239.45","low":"236.3","close":"238.12"},
{"date":"2020.06.01","clock":"19:00","open":"238.13","high":"240.28","low":"237.83","close":"239.77"},
{"date":"2020.06.01","clock":"20:00","open":"239.78","high":"239.81","low":"238.14","close":"238.8"},
{"date":"2020.06.01","clock":"21:00","open":"238.8","high":"239.28","low":"237.82","close":"239.17"},
{"date":"2020.06.01","clock":"22:00","open":"239.17","high":"240.14","low":"237.79","close":"237.89"},
{"date":"2020.06.01","clock":"23:00","open":"237.9","high":"242.65","low":"237.5","close":"242.02"},
{"date":"2020.06.02","clock":"0:00","open":"241.96","high":"242.37","low":"240.01","close":"241.31"},
{"date":"2020.06.02","clock":"1:00","open":"241.32","high":"245.91","low":"241.32","close":"245.82"},
{"date":"2020.06.02","clock":"2:00","open":"245.83","high":"251.12","low":"245.83","close":"248.34"},
{"date":"2020.06.02","clock":"3:00","open":"248.36","high":"248.99","low":"246.28","close":"247.13"},
{"date":"2020.06.02","clock":"4:00","open":"247.14","high":"247.96","low":"246.16","close":"247.71"},
{"date":"2020.06.02","clock":"5:00","open":"247.73","high":"247.74","low":"246.19","close":"246.9"},
{"date":"2020.06.02","clock":"6:00","open":"246.91","high":"247.42","low":"246.1","close":"247.23"},
{"date":"2020.06.02","clock":"7:00","open":"247.22","high":"247.74","low":"246.64","close":"247.68"},
{"date":"2020.06.02","clock":"8:00","open":"247.59","high":"249.48","low":"247.28","close":"248.15"},
{"date":"2020.06.02","clock":"9:00","open":"248.14","high":"248.9","low":"248.0","close":"248.0"},
{"date":"2020.06.02","clock":"10:00","open":"248.09","high":"248.8","low":"248.0","close":"248.78"},
{"date":"2020.06.02","clock":"11:00","open":"248.7","high":"249.53","low":"248.01","close":"248.14"},
{"date":"2020.06.02","clock":"12:00","open":"248.17","high":"249.41","low":"248.17","close":"248.43"},
{"date":"2020.06.02","clock":"13:00","open":"248.4","high":"253.47","low":"248.4","close":"253.1"},
{"date":"2020.06.02","clock":"14:00","open":"253.12","high":"253.12","low":"251.45","close":"251.81"},
{"date":"2020.06.02","clock":"15:00","open":"251.81","high":"252.79","low":"251.08","close":"251.56"},
{"date":"2020.06.02","clock":"16:00","open":"251.5","high":"252.38","low":"251.18","close":"251.63"},
{"date":"2020.06.02","clock":"17:00","open":"251.74","high":"252.14","low":"225.44","close":"234.97"},
{"date":"2020.06.02","clock":"18:00","open":"234.86","high":"236.96","low":"229.46","close":"233.59"},
{"date":"2020.06.02","clock":"19:00","open":"233.31","high":"234.56","low":"231.84","close":"234.36"},
{"date":"2020.06.02","clock":"20:00","open":"234.36","high":"235.43","low":"233.79","close":"235.2"},
{"date":"2020.06.02","clock":"21:00","open":"235.03","high":"235.23","low":"234.13","close":"234.83"},
{"date":"2020.06.02","clock":"22:00","open":"234.81","high":"236.74","low":"234.29","close":"236.22"},
{"date":"2020.06.02","clock":"23:00","open":"236.22","high":"236.71","low":"234.87","close":"236.6"},
{"date":"2020.06.03","clock":"0:00","open":"236.6","high":"239.11","low":"236.24","close":"237.9"},
{"date":"2020.06.03","clock":"1:00","open":"237.99","high":"239.39","low":"236.5","close":"237.29"},
{"date":"2020.06.03","clock":"2:00","open":"237.29","high":"237.97","low":"235.83","close":"237.68"},
{"date":"2020.06.03","clock":"3:00","open":"237.68","high":"238.4","low":"236.62","close":"238.05"},
{"date":"2020.06.03","clock":"4:00","open":"238.05","high":"238.44","low":"236.7","close":"236.85"},
{"date":"2020.06.03","clock":"5:00","open":"236.99","high":"237.6","low":"234.92","close":"235.85"},
{"date":"2020.06.03","clock":"6:00","open":"235.84","high":"236.26","low":"235.36","close":"235.76"},
{"date":"2020.06.03","clock":"7:00","open":"235.77","high":"236.65","low":"234.98","close":"236.23"},
{"date":"2020.06.03","clock":"8:00","open":"236.24","high":"236.59","low":"233.36","close":"236.3"},
{"date":"2020.06.03","clock":"9:00","open":"236.32","high":"237.21","low":"236.01","close":"236.5"},
{"date":"2020.06.03","clock":"10:00","open":"236.5","high":"237.26","low":"236.01","close":"237.02"},
{"date":"2020.06.03","clock":"11:00","open":"237.05","high":"237.69","low":"236.45","close":"236.69"},
{"date":"2020.06.03","clock":"12:00","open":"236.78","high":"238.17","low":"236.78","close":"238.11"},
{"date":"2020.06.03","clock":"13:00","open":"238.14","high":"240.69","low":"238.11","close":"239.96"},
{"date":"2020.06.03","clock":"14:00","open":"239.99","high":"240.13","low":"238.45","close":"239.73"},
{"date":"2020.06.03","clock":"15:00","open":"239.74","high":"240.49","low":"238.13","close":"239.01"},
{"date":"2020.06.03","clock":"16:00","open":"239.01","high":"239.84","low":"239.01","close":"239.3"},
{"date":"2020.06.03","clock":"17:00","open":"239.3","high":"239.69","low":"237.23","close":"239.45"},
{"date":"2020.06.03","clock":"18:00","open":"239.45","high":"239.8","low":"238.33","close":"239.19"},
{"date":"2020.06.03","clock":"19:00","open":"239.23","high":"240.34","low":"238.98","close":"239.79"},
{"date":"2020.06.03","clock":"20:00","open":"239.8","high":"240.14","low":"239.0","close":"239.0"},
{"date":"2020.06.03","clock":"21:00","open":"239.12","high":"242.11","low":"238.59","close":"241.8"},
{"date":"2020.06.03","clock":"22:00","open":"241.8","high":"242.92","low":"239.72","close":"240.69"},
{"date":"2020.06.03","clock":"23:00","open":"240.61","high":"241.83","low":"240.01","close":"241.58"},
{"date":"2020.06.04","clock":"0:00","open":"241.58","high":"241.97","low":"240.85","close":"241.33"},
{"date":"2020.06.04","clock":"1:00","open":"241.29","high":"243.21","low":"241.17","close":"243.0"},
{"date":"2020.06.04","clock":"2:00","open":"243.0","high":"244.76","low":"242.49","close":"244.52"},
{"date":"2020.06.04","clock":"3:00","open":"244.53","high":"244.85","low":"243.14","close":"243.8"},
{"date":"2020.06.04","clock":"4:00","open":"243.81","high":"244.97","low":"243.39","close":"244.58"},
{"date":"2020.06.04","clock":"5:00","open":"244.58","high":"246.56","low":"244.3","close":"246.03"},
{"date":"2020.06.04","clock":"6:00","open":"246.02","high":"246.4","low":"245.14","close":"245.34"},
{"date":"2020.06.04","clock":"7:00","open":"245.34","high":"245.35","low":"243.68","close":"244.41"},
{"date":"2020.06.04","clock":"8:00","open":"244.58","high":"244.76","low":"242.3","close":"242.99"},
{"date":"2020.06.04","clock":"9:00","open":"242.86","high":"244.33","low":"242.33","close":"243.9"},
{"date":"2020.06.04","clock":"10:00","open":"243.71","high":"244.32","low":"243.33","close":"243.33"},
{"date":"2020.06.04","clock":"11:00","open":"243.34","high":"243.8","low":"242.69","close":"243.69"},
{"date":"2020.06.04","clock":"12:00","open":"243.7","high":"243.73","low":"237.58","close":"240.49"},
{"date":"2020.06.04","clock":"13:00","open":"240.16","high":"240.21","low":"238.49","close":"239.78"},
{"date":"2020.06.04","clock":"14:00","open":"239.75","high":"243.57","low":"236.08","close":"242.99"},
{"date":"2020.06.04","clock":"15:00","open":"243.03","high":"244.2","low":"241.84","close":"243.19"},
{"date":"2020.06.04","clock":"16:00","open":"243.22","high":"245.97","low":"243.08","close":"245.1"},
{"date":"2020.06.04","clock":"17:00","open":"245.2","high":"245.42","low":"241.85","close":"243.53"},
{"date":"2020.06.04","clock":"18:00","open":"243.53","high":"245.43","low":"243.0","close":"245.17"},
{"date":"2020.06.04","clock":"19:00","open":"245.2","high":"245.67","low":"243.24","close":"243.36"},
{"date":"2020.06.04","clock":"20:00","open":"243.4","high":"244.27","low":"243.01","close":"244.07"},
{"date":"2020.06.04","clock":"21:00","open":"244.09","high":"244.84","low":"240.02","close":"240.37"},
{"date":"2020.06.04","clock":"22:00","open":"240.45","high":"241.45","low":"240.1","close":"241.37"},
{"date":"2020.06.04","clock":"23:00","open":"241.37","high":"241.75","low":"239.25","close":"241.59"},
{"date":"2020.06.05","clock":"0:00","open":"241.59","high":"242.13","low":"240.75","close":"242.11"},
{"date":"2020.06.05","clock":"1:00","open":"242.09","high":"244.17","low":"241.78","close":"243.55"},
{"date":"2020.06.05","clock":"2:00","open":"243.49","high":"244.59","low":"243.06","close":"243.3"},
{"date":"2020.06.05","clock":"3:00","open":"243.27","high":"243.87","low":"241.71","close":"243.68"},
{"date":"2020.06.05","clock":"4:00","open":"243.59","high":"245.34","low":"243.34","close":"244.35"},
{"date":"2020.06.05","clock":"5:00","open":"244.36","high":"244.44","low":"243.44","close":"243.58"},
{"date":"2020.06.05","clock":"6:00","open":"243.58","high":"244.5","low":"242.37","close":"243.15"},
{"date":"2020.06.05","clock":"7:00","open":"243.24","high":"244.29","low":"242.87","close":"243.31"},
{"date":"2020.06.05","clock":"8:00","open":"243.32","high":"244.14","low":"243.32","close":"243.77"},
{"date":"2020.06.05","clock":"9:00","open":"243.79","high":"244.33","low":"242.37","close":"244.14"},
{"date":"2020.06.05","clock":"10:00","open":"244.14","high":"244.14","low":"243.03","close":"243.56"},
{"date":"2020.06.05","clock":"11:00","open":"243.58","high":"247.78","low":"241.17","close":"246.41"},
{"date":"2020.06.05","clock":"12:00","open":"246.57","high":"246.77","low":"244.22","close":"245.78"},
{"date":"2020.06.05","clock":"13:00","open":"245.78","high":"245.78","low":"241.44","close":"242.81"},
{"date":"2020.06.05","clock":"14:00","open":"242.81","high":"243.75","low":"241.68","close":"242.91"},
{"date":"2020.06.05","clock":"15:00","open":"242.94","high":"243.06","low":"240.9","close":"242.25"},
{"date":"2020.06.05","clock":"16:00","open":"242.25","high":"243.2","low":"241.56","close":"243.1"},
{"date":"2020.06.05","clock":"17:00","open":"242.85","high":"243.15","low":"241.55","close":"241.73"},
{"date":"2020.06.05","clock":"18:00","open":"241.75","high":"242.07","low":"239.39","close":"241.75"},
{"date":"2020.06.05","clock":"19:00","open":"241.75","high":"242.71","low":"241.09","close":"241.77"},
{"date":"2020.06.05","clock":"20:00","open":"241.71","high":"242.6","low":"241.55","close":"242.12"},
{"date":"2020.06.05","clock":"21:00","open":"242.05","high":"242.86","low":"242.05","close":"242.6"},
{"date":"2020.06.05","clock":"22:00","open":"242.6","high":"242.61","low":"241.17","close":"242.1"},
{"date":"2020.06.05","clock":"23:00","open":"242.08","high":"242.52","low":"240.11","close":"241.47"},
{"date":"2020.06.06","clock":"0:00","open":"241.49","high":"241.5","low":"240.05","close":"240.41"},
{"date":"2020.06.06","clock":"1:00","open":"240.34","high":"241.09","low":"239.19","close":"240.71"},
{"date":"2020.06.06","clock":"2:00","open":"240.46","high":"241.12","low":"239.18","close":"239.98"},
{"date":"2020.06.06","clock":"3:00","open":"239.95","high":"241.16","low":"237.64","close":"240.81"},
{"date":"2020.06.06","clock":"4:00","open":"240.81","high":"240.81","low":"239.23","close":"239.27"},
{"date":"2020.06.06","clock":"5:00","open":"239.27","high":"239.98","low":"238.58","close":"239.84"},
{"date":"2020.06.06","clock":"6:00","open":"239.85","high":"240.47","low":"238.69","close":"240.34"},
{"date":"2020.06.06","clock":"7:00","open":"240.34","high":"240.34","low":"239.18","close":"239.36"},
{"date":"2020.06.06","clock":"8:00","open":"239.35","high":"240.45","low":"239.02","close":"240.3"},
{"date":"2020.06.06","clock":"9:00","open":"240.3","high":"241.22","low":"240.12","close":"240.57"},
{"date":"2020.06.06","clock":"10:00","open":"240.59","high":"241.0","low":"239.93","close":"240.14"},
{"date":"2020.06.06","clock":"11:00","open":"240.14","high":"240.16","low":"239.43","close":"240.14"},
{"date":"2020.06.06","clock":"12:00","open":"240.29","high":"243.9","low":"240.14","close":"242.59"},
{"date":"2020.06.06","clock":"13:00","open":"242.58","high":"243.09","low":"242.35","close":"242.63"},
{"date":"2020.06.06","clock":"14:00","open":"242.66","high":"243.41","low":"242.5","close":"243.27"},
{"date":"2020.06.06","clock":"15:00","open":"243.28","high":"244.49","low":"241.18","close":"241.78"},
{"date":"2020.06.06","clock":"16:00","open":"241.87","high":"242.61","low":"241.29","close":"241.86"},
{"date":"2020.06.06","clock":"17:00","open":"241.91","high":"242.2","low":"241.55","close":"242.04"},
{"date":"2020.06.06","clock":"18:00","open":"242.04","high":"242.72","low":"241.43","close":"242.43"},
{"date":"2020.06.06","clock":"19:00","open":"242.43","high":"243.38","low":"239.78","close":"240.86"},
{"date":"2020.06.06","clock":"20:00","open":"240.86","high":"240.89","low":"239.76","close":"240.73"},
{"date":"2020.06.06","clock":"21:00","open":"240.62","high":"240.86","low":"240.14","close":"240.86"},
{"date":"2020.06.06","clock":"22:00","open":"240.81","high":"241.62","low":"239.99","close":"241.38"},
{"date":"2020.06.06","clock":"23:00","open":"241.22","high":"242.49","low":"240.97","close":"242.16"},
{"date":"2020.06.07","clock":"0:00","open":"242.2","high":"242.65","low":"241.63","close":"242.59"},
{"date":"2020.06.07","clock":"1:00","open":"242.6","high":"242.98","low":"241.49","close":"241.49"},
{"date":"2020.06.07","clock":"2:00","open":"241.46","high":"242.64","low":"241.42","close":"241.98"},
{"date":"2020.06.07","clock":"3:00","open":"241.88","high":"241.98","low":"240.28","close":"241.95"},
{"date":"2020.06.07","clock":"4:00","open":"241.96","high":"242.61","low":"241.47","close":"242.06"},
{"date":"2020.06.07","clock":"5:00","open":"241.96","high":"244.06","low":"241.96","close":"243.2"},
{"date":"2020.06.07","clock":"6:00","open":"243.19","high":"243.36","low":"242.35","close":"242.75"},
{"date":"2020.06.07","clock":"7:00","open":"242.83","high":"243.6","low":"242.36","close":"242.54"},
{"date":"2020.06.07","clock":"8:00","open":"242.58","high":"243.03","low":"241.97","close":"242.19"},
{"date":"2020.06.07","clock":"9:00","open":"242.13","high":"242.27","low":"241.49","close":"242.06"},
{"date":"2020.06.07","clock":"10:00","open":"242.04","high":"242.37","low":"241.92","close":"242.25"},
{"date":"2020.06.07","clock":"11:00","open":"242.22","high":"242.55","low":"239.55","close":"241.78"},
{"date":"2020.06.07","clock":"12:00","open":"241.79","high":"242.3","low":"241.0","close":"241.0"},
{"date":"2020.06.07","clock":"13:00","open":"240.78","high":"241.21","low":"240.35","close":"240.4"},
{"date":"2020.06.07","clock":"14:00","open":"240.41","high":"241.1","low":"238.37","close":"238.63"},
{"date":"2020.06.07","clock":"15:00","open":"238.43","high":"239.77","low":"236.77","close":"237.99"},
{"date":"2020.06.07","clock":"16:00","open":"237.97","high":"238.49","low":"235.5","close":"235.5"},
{"date":"2020.06.07","clock":"17:00","open":"235.55","high":"237.51","low":"234.39","close":"236.89"},
{"date":"2020.06.07","clock":"18:00","open":"236.76","high":"237.49","low":"236.75","close":"237.24"},
{"date":"2020.06.07","clock":"19:00","open":"237.25","high":"237.25","low":"235.13","close":"236.3"},
{"date":"2020.06.07","clock":"20:00","open":"236.29","high":"237.15","low":"235.22","close":"237.15"},
{"date":"2020.06.07","clock":"21:00","open":"237.15","high":"238.52","low":"236.86","close":"237.8"},
{"date":"2020.06.07","clock":"22:00","open":"237.8","high":"242.65","low":"237.35","close":"242.46"},
{"date":"2020.06.07","clock":"23:00","open":"242.47","high":"243.41","low":"241.22","close":"242.46"},
{"date":"2020.06.08","clock":"0:00","open":"242.45","high":"242.99","low":"241.75","close":"242.17"},
{"date":"2020.06.08","clock":"1:00","open":"242.06","high":"243.74","low":"242.06","close":"243.47"},
{"date":"2020.06.08","clock":"2:00","open":"243.51","high":"245.52","low":"243.51","close":"244.88"},
{"date":"2020.06.08","clock":"3:00","open":"244.89","high":"245.59","low":"243.76","close":"244.4"},
{"date":"2020.06.08","clock":"4:00","open":"244.4","high":"244.75","low":"243.36","close":"243.96"},
{"date":"2020.06.08","clock":"5:00","open":"243.96","high":"244.69","low":"243.64","close":"243.94"},
{"date":"2020.06.08","clock":"6:00","open":"243.96","high":"244.34","low":"243.77","close":"244.06"},
{"date":"2020.06.08","clock":"7:00","open":"244.08","high":"244.7","low":"243.98","close":"244.02"},
{"date":"2020.06.08","clock":"8:00","open":"244.04","high":"244.13","low":"243.38","close":"243.91"},
{"date":"2020.06.08","clock":"9:00","open":"243.83","high":"244.08","low":"243.47","close":"243.69"},
{"date":"2020.06.08","clock":"10:00","open":"243.69","high":"244.02","low":"243.6","close":"243.65"},
{"date":"2020.06.08","clock":"11:00","open":"243.65","high":"244.14","low":"242.61","close":"243.25"},
{"date":"2020.06.08","clock":"12:00","open":"243.27","high":"244.78","low":"243.25","close":"244.36"},
{"date":"2020.06.08","clock":"13:00","open":"244.43","high":"244.59","low":"243.6","close":"243.6"},
{"date":"2020.06.08","clock":"14:00","open":"243.74","high":"243.74","low":"242.71","close":"243.61"},
{"date":"2020.06.08","clock":"15:00","open":"243.59","high":"243.61","low":"243.02","close":"243.11"},
{"date":"2020.06.08","clock":"16:00","open":"243.0","high":"243.69","low":"242.61","close":"242.99"},
{"date":"2020.06.08","clock":"17:00","open":"242.9","high":"242.9","low":"241.2","close":"241.51"},
{"date":"2020.06.08","clock":"18:00","open":"241.46","high":"242.93","low":"241.2","close":"242.93"},
{"date":"2020.06.08","clock":"19:00","open":"242.95","high":"243.05","low":"241.54","close":"243.02"},
{"date":"2020.06.08","clock":"20:00","open":"243.05","high":"243.3","low":"242.54","close":"242.9"},
{"date":"2020.06.08","clock":"21:00","open":"242.74","high":"243.23","low":"242.01","close":"242.05"},
{"date":"2020.06.08","clock":"22:00","open":"242.04","high":"242.49","low":"242.01","close":"242.4"},
{"date":"2020.06.08","clock":"23:00","open":"242.39","high":"242.83","low":"242.09","close":"242.2"},
{"date":"2020.06.09","clock":"0:00","open":"242.26","high":"242.98","low":"241.89","close":"242.98"},
{"date":"2020.06.09","clock":"1:00","open":"243.1","high":"243.37","low":"242.57","close":"242.71"},
{"date":"2020.06.09","clock":"2:00","open":"242.72","high":"247.75","low":"242.67","close":"246.62"},
{"date":"2020.06.09","clock":"3:00","open":"246.62","high":"249.89","low":"238.98","close":"244.02"},
{"date":"2020.06.09","clock":"4:00","open":"243.99","high":"244.27","low":"243.14","close":"243.9"},
{"date":"2020.06.09","clock":"5:00","open":"243.9","high":"244.24","low":"243.46","close":"243.69"},
{"date":"2020.06.09","clock":"6:00","open":"243.69","high":"243.7","low":"242.74","close":"243.28"},
{"date":"2020.06.09","clock":"7:00","open":"243.28","high":"243.29","low":"242.69","close":"242.85"},
{"date":"2020.06.09","clock":"8:00","open":"242.85","high":"243.57","low":"242.78","close":"243.57"},
{"date":"2020.06.09","clock":"9:00","open":"243.45","high":"243.56","low":"243.03","close":"243.3"},
{"date":"2020.06.09","clock":"10:00","open":"243.27","high":"243.82","low":"242.96","close":"243.34"},
{"date":"2020.06.09","clock":"11:00","open":"243.51","high":"243.69","low":"242.8","close":"243.15"},
{"date":"2020.06.09","clock":"12:00","open":"243.27","high":"243.28","low":"242.4","close":"242.87"},
{"date":"2020.06.09","clock":"13:00","open":"242.88","high":"243.01","low":"241.44","close":"242.47"},
{"date":"2020.06.09","clock":"14:00","open":"242.43","high":"243.42","low":"242.41","close":"243.42"},
{"date":"2020.06.09","clock":"15:00","open":"243.42","high":"244.7","low":"243.42","close":"243.75"},
{"date":"2020.06.09","clock":"16:00","open":"243.75","high":"244.07","low":"242.53","close":"243.12"},
{"date":"2020.06.09","clock":"17:00","open":"243.04","high":"243.62","low":"242.63","close":"243.14"},
{"date":"2020.06.09","clock":"18:00","open":"243.14","high":"243.7","low":"243.11","close":"243.47"},
{"date":"2020.06.09","clock":"19:00","open":"243.48","high":"243.77","low":"242.83","close":"243.0"},
{"date":"2020.06.09","clock":"20:00","open":"243.17","high":"243.47","low":"243.0","close":"243.13"},
{"date":"2020.06.09","clock":"21:00","open":"243.13","high":"243.53","low":"242.93","close":"243.02"},
{"date":"2020.06.09","clock":"22:00","open":"243.0","high":"243.49","low":"240.9","close":"243.28"},
{"date":"2020.06.09","clock":"23:00","open":"243.28","high":"243.77","low":"242.54","close":"243.52"},
{"date":"2020.06.10","clock":"0:00","open":"243.61","high":"245.02","low":"243.55","close":"244.78"},
{"date":"2020.06.10","clock":"1:00","open":"244.78","high":"245.39","low":"243.01","close":"244.66"},
{"date":"2020.06.10","clock":"2:00","open":"244.67","high":"244.92","low":"243.42","close":"244.0"},
{"date":"2020.06.10","clock":"3:00","open":"243.87","high":"244.64","low":"243.57","close":"244.0"},
{"date":"2020.06.10","clock":"4:00","open":"244.11","high":"244.69","low":"244.05","close":"244.43"},
{"date":"2020.06.10","clock":"5:00","open":"244.43","high":"244.45","low":"243.77","close":"244.2"},
{"date":"2020.06.10","clock":"6:00","open":"244.19","high":"244.19","low":"243.43","close":"243.79"},
{"date":"2020.06.10","clock":"7:00","open":"243.8","high":"243.89","low":"243.26","close":"243.49"},
{"date":"2020.06.10","clock":"8:00","open":"243.55","high":"244.77","low":"243.55","close":"244.3"},
{"date":"2020.06.10","clock":"9:00","open":"244.32","high":"244.35","low":"243.87","close":"244.31"},
{"date":"2020.06.10","clock":"10:00","open":"244.31","high":"244.32","low":"243.07","close":"243.68"},
{"date":"2020.06.10","clock":"11:00","open":"243.69","high":"243.83","low":"243.08","close":"243.17"},
{"date":"2020.06.10","clock":"12:00","open":"243.15","high":"243.34","low":"242.47","close":"242.86"},
{"date":"2020.06.10","clock":"13:00","open":"242.84","high":"243.67","low":"242.74","close":"243.31"},
{"date":"2020.06.10","clock":"14:00","open":"243.31","high":"243.5","low":"242.72","close":"242.8"},
{"date":"2020.06.10","clock":"15:00","open":"242.72","high":"243.87","low":"242.48","close":"243.71"},
{"date":"2020.06.10","clock":"16:00","open":"243.71","high":"243.89","low":"243.33","close":"243.43"},
{"date":"2020.06.10","clock":"17:00","open":"243.47","high":"243.68","low":"242.89","close":"243.52"},
{"date":"2020.06.10","clock":"18:00","open":"243.52","high":"243.69","low":"243.15","close":"243.69"},
{"date":"2020.06.10","clock":"19:00","open":"243.57","high":"243.89","low":"243.29","close":"243.36"},
{"date":"2020.06.10","clock":"20:00","open":"243.33","high":"243.49","low":"243.0","close":"243.37"},
{"date":"2020.06.10","clock":"21:00","open":"243.33","high":"250.31","low":"242.9","close":"245.44"},
{"date":"2020.06.10","clock":"22:00","open":"245.5","high":"247.81","low":"244.55","close":"246.91"},
{"date":"2020.06.10","clock":"23:00","open":"246.92","high":"248.55","low":"246.92","close":"247.75"},
{"date":"2020.06.11","clock":"0:00","open":"247.75","high":"248.06","low":"246.21","close":"246.93"},
{"date":"2020.06.11","clock":"1:00","open":"246.95","high":"247.64","low":"246.62","close":"247.63"},
{"date":"2020.06.11","clock":"2:00","open":"247.65","high":"247.96","low":"246.99","close":"247.96"},
{"date":"2020.06.11","clock":"3:00","open":"248.05","high":"249.3","low":"248.04","close":"249.09"},
{"date":"2020.06.11","clock":"4:00","open":"249.0","high":"250.14","low":"248.47","close":"249.6"},
{"date":"2020.06.11","clock":"5:00","open":"249.64","high":"250.03","low":"248.83","close":"248.94"},
{"date":"2020.06.11","clock":"6:00","open":"248.93","high":"249.47","low":"248.02","close":"248.27"},
{"date":"2020.06.11","clock":"7:00","open":"248.27","high":"248.91","low":"248.02","close":"248.39"},
{"date":"2020.06.11","clock":"8:00","open":"248.3","high":"248.39","low":"247.71","close":"247.87"},
{"date":"2020.06.11","clock":"9:00","open":"247.82","high":"247.87","low":"245.02","close":"246.99"},
{"date":"2020.06.11","clock":"10:00","open":"246.99","high":"246.99","low":"246.01","close":"246.09"},
{"date":"2020.06.11","clock":"11:00","open":"246.07","high":"246.8","low":"246.01","close":"246.75"},
{"date":"2020.06.11","clock":"12:00","open":"246.54","high":"246.59","low":"245.0","close":"245.62"},
{"date":"2020.06.11","clock":"13:00","open":"245.61","high":"246.2","low":"244.9","close":"246.11"},
{"date":"2020.06.11","clock":"14:00","open":"246.06","high":"246.06","low":"243.91","close":"245.33"},
{"date":"2020.06.11","clock":"15:00","open":"245.28","high":"245.28","low":"242.69","close":"243.44"},
{"date":"2020.06.11","clock":"16:00","open":"243.44","high":"243.56","low":"239.07","close":"240.53"},
{"date":"2020.06.11","clock":"17:00","open":"240.53","high":"241.73","low":"239.95","close":"240.65"},
{"date":"2020.06.11","clock":"18:00","open":"240.65","high":"240.65","low":"237.71","close":"238.7"},
{"date":"2020.06.11","clock":"19:00","open":"238.57","high":"239.37","low":"226.0","close":"226.06"},
{"date":"2020.06.11","clock":"20:00","open":"225.75","high":"234.81","low":"225.75","close":"234.7"},
{"date":"2020.06.11","clock":"21:00","open":"234.78","high":"234.93","low":"232.8","close":"233.59"},
{"date":"2020.06.11","clock":"22:00","open":"233.58","high":"233.69","low":"231.42","close":"232.25"},
{"date":"2020.06.11","clock":"23:00","open":"232.0","high":"232.48","low":"228.7","close":"232.39"},
{"date":"2020.06.12","clock":"0:00","open":"232.4","high":"233.24","low":"231.52","close":"233.03"},
{"date":"2020.06.12","clock":"1:00","open":"233.03","high":"233.1","low":"231.01","close":"231.7"},
{"date":"2020.06.12","clock":"2:00","open":"231.7","high":"232.02","low":"230.1","close":"230.1"},
{"date":"2020.06.12","clock":"3:00","open":"230.0","high":"231.98","low":"228.02","close":"231.18"},
{"date":"2020.06.12","clock":"4:00","open":"231.16","high":"232.7","low":"230.79","close":"232.55"},
{"date":"2020.06.12","clock":"5:00","open":"232.55","high":"232.93","low":"232.06","close":"232.82"},
{"date":"2020.06.12","clock":"6:00","open":"232.87","high":"234.07","low":"232.82","close":"233.23"},
{"date":"2020.06.12","clock":"7:00","open":"233.3","high":"233.99","low":"232.5","close":"232.51"},
{"date":"2020.06.12","clock":"8:00","open":"232.52","high":"233.94","low":"232.24","close":"233.94"},
{"date":"2020.06.12","clock":"9:00","open":"233.95","high":"234.55","low":"233.37","close":"233.57"},
{"date":"2020.06.12","clock":"10:00","open":"233.59","high":"236.27","low":"233.35","close":"235.47"},
{"date":"2020.06.12","clock":"11:00","open":"235.47","high":"237.37","low":"235.38","close":"236.86"},
{"date":"2020.06.12","clock":"12:00","open":"236.86","high":"236.95","low":"235.5","close":"235.99"},
{"date":"2020.06.12","clock":"13:00","open":"236.08","high":"236.81","low":"235.99","close":"236.29"},
{"date":"2020.06.12","clock":"14:00","open":"236.46","high":"237.49","low":"236.29","close":"237.23"},
{"date":"2020.06.12","clock":"15:00","open":"237.24","high":"237.49","low":"236.01","close":"236.52"},
{"date":"2020.06.12","clock":"16:00","open":"236.5","high":"238.81","low":"236.5","close":"238.81"},
{"date":"2020.06.12","clock":"17:00","open":"238.88","high":"239.21","low":"236.09","close":"236.1"},
{"date":"2020.06.12","clock":"18:00","open":"236.07","high":"236.65","low":"235.14","close":"236.19"},
{"date":"2020.06.12","clock":"19:00","open":"236.19","high":"237.19","low":"235.86","close":"236.15"},
{"date":"2020.06.12","clock":"20:00","open":"236.17","high":"236.21","low":"233.95","close":"235.12"},
{"date":"2020.06.12","clock":"21:00","open":"235.0","high":"236.46","low":"234.9","close":"236.19"},
{"date":"2020.06.12","clock":"22:00","open":"236.2","high":"236.96","low":"235.85","close":"236.57"},
{"date":"2020.06.12","clock":"23:00","open":"236.58","high":"238.34","low":"236.36","close":"237.66"},
{"date":"2020.06.13","clock":"0:00","open":"237.53","high":"237.53","low":"236.72","close":"237.1"},
{"date":"2020.06.13","clock":"1:00","open":"237.12","high":"237.98","low":"236.86","close":"237.44"},
{"date":"2020.06.13","clock":"2:00","open":"237.42","high":"237.67","low":"236.47","close":"237.36"},
{"date":"2020.06.13","clock":"3:00","open":"237.37","high":"237.8","low":"236.11","close":"236.5"},
{"date":"2020.06.13","clock":"4:00","open":"236.51","high":"236.98","low":"235.51","close":"236.67"},
{"date":"2020.06.13","clock":"5:00","open":"236.43","high":"236.44","low":"235.6","close":"236.12"},
{"date":"2020.06.13","clock":"6:00","open":"235.94","high":"236.31","low":"235.44","close":"235.59"},
{"date":"2020.06.13","clock":"7:00","open":"235.49","high":"235.87","low":"234.56","close":"235.81"},
{"date":"2020.06.13","clock":"8:00","open":"235.77","high":"235.81","low":"235.28","close":"235.7"},
{"date":"2020.06.13","clock":"9:00","open":"235.76","high":"236.38","low":"235.46","close":"236.38"},
{"date":"2020.06.13","clock":"10:00","open":"236.39","high":"236.59","low":"236.04","close":"236.59"},
{"date":"2020.06.13","clock":"11:00","open":"236.59","high":"236.6","low":"236.15","close":"236.52"},
{"date":"2020.06.13","clock":"12:00","open":"236.67","high":"237.19","low":"236.45","close":"236.93"},
{"date":"2020.06.13","clock":"13:00","open":"236.93","high":"237.01","low":"235.66","close":"235.89"},
{"date":"2020.06.13","clock":"14:00","open":"235.89","high":"235.98","low":"235.04","close":"235.5"},
{"date":"2020.06.13","clock":"15:00","open":"235.51","high":"236.65","low":"235.08","close":"236.65"},
{"date":"2020.06.13","clock":"16:00","open":"236.43","high":"236.5","low":"235.59","close":"236.44"},
{"date":"2020.06.13","clock":"17:00","open":"236.47","high":"238.3","low":"236.47","close":"237.81"},
{"date":"2020.06.13","clock":"18:00","open":"237.83","high":"237.99","low":"236.96","close":"237.2"},
{"date":"2020.06.13","clock":"19:00","open":"237.2","high":"237.68","low":"236.87","close":"237.2"},
{"date":"2020.06.13","clock":"20:00","open":"237.21","high":"237.59","low":"236.97","close":"237.15"},
{"date":"2020.06.13","clock":"21:00","open":"237.16","high":"237.79","low":"237.16","close":"237.47"},
{"date":"2020.06.13","clock":"22:00","open":"237.49","high":"238.63","low":"236.24","close":"236.95"},
{"date":"2020.06.13","clock":"23:00","open":"236.87","high":"237.56","low":"236.02","close":"236.94"},
{"date":"2020.06.14","clock":"0:00","open":"236.96","high":"237.53","low":"236.88","close":"237.29"},
{"date":"2020.06.14","clock":"1:00","open":"237.29","high":"238.01","low":"237.29","close":"237.92"},
{"date":"2020.06.14","clock":"2:00","open":"238.14","high":"238.4","low":"237.85","close":"238.02"},
{"date":"2020.06.14","clock":"3:00","open":"238.01","high":"238.07","low":"237.21","close":"237.58"},
{"date":"2020.06.14","clock":"4:00","open":"237.55","high":"237.72","low":"237.11","close":"237.35"},
{"date":"2020.06.14","clock":"5:00","open":"237.32","high":"238.37","low":"237.32","close":"237.68"},
{"date":"2020.06.14","clock":"6:00","open":"237.77","high":"237.84","low":"237.35","close":"237.4"},
{"date":"2020.06.14","clock":"7:00","open":"237.42","high":"237.61","low":"237.03","close":"237.05"},
{"date":"2020.06.14","clock":"8:00","open":"236.79","high":"237.28","low":"235.7","close":"236.18"},
{"date":"2020.06.14","clock":"9:00","open":"236.17","high":"236.46","low":"233.64","close":"234.37"},
{"date":"2020.06.14","clock":"10:00","open":"234.3","high":"235.19","low":"233.53","close":"234.92"},
{"date":"2020.06.14","clock":"11:00","open":"234.89","high":"236.39","low":"234.69","close":"236.11"},
{"date":"2020.06.14","clock":"12:00","open":"236.11","high":"236.11","low":"235.62","close":"235.72"},
{"date":"2020.06.14","clock":"13:00","open":"235.72","high":"236.21","low":"235.58","close":"236.18"},
{"date":"2020.06.14","clock":"14:00","open":"236.11","high":"236.86","low":"236.09","close":"236.13"},
{"date":"2020.06.14","clock":"15:00","open":"236.13","high":"236.5","low":"235.21","close":"235.76"},
{"date":"2020.06.14","clock":"16:00","open":"235.77","high":"235.78","low":"234.8","close":"235.36"},
{"date":"2020.06.14","clock":"17:00","open":"235.33","high":"235.59","low":"233.03","close":"233.96"},
{"date":"2020.06.14","clock":"18:00","open":"233.93","high":"235.64","low":"233.66","close":"235.41"},
{"date":"2020.06.14","clock":"19:00","open":"235.41","high":"235.63","low":"234.51","close":"234.63"},
{"date":"2020.06.14","clock":"20:00","open":"234.63","high":"235.14","low":"234.16","close":"234.86"},
{"date":"2020.06.14","clock":"21:00","open":"234.87","high":"234.96","low":"234.18","close":"234.78"},
{"date":"2020.06.14","clock":"22:00","open":"234.56","high":"234.99","low":"234.54","close":"234.96"},
{"date":"2020.06.14","clock":"23:00","open":"234.96","high":"235.16","low":"234.08","close":"234.12"},
{"date":"2020.06.15","clock":"0:00","open":"234.14","high":"234.23","low":"231.6","close":"232.7"},
{"date":"2020.06.15","clock":"1:00","open":"232.71","high":"234.27","low":"229.88","close":"233.48"},
{"date":"2020.06.15","clock":"2:00","open":"233.46","high":"233.62","low":"231.51","close":"231.53"},
{"date":"2020.06.15","clock":"3:00","open":"231.5","high":"232.08","low":"230.14","close":"231.18"},
{"date":"2020.06.15","clock":"4:00","open":"231.19","high":"231.38","low":"227.87","close":"228.15"},
{"date":"2020.06.15","clock":"5:00","open":"227.98","high":"229.57","low":"227.6","close":"229.09"},
{"date":"2020.06.15","clock":"6:00","open":"229.08","high":"229.08","low":"224.65","close":"225.45"},
{"date":"2020.06.15","clock":"7:00","open":"225.09","high":"227.12","low":"224.55","close":"226.34"},
{"date":"2020.06.15","clock":"8:00","open":"226.28","high":"226.43","low":"220.22","close":"222.03"},
{"date":"2020.06.15","clock":"9:00","open":"222.01","high":"222.97","low":"218.1","close":"221.44"},
{"date":"2020.06.15","clock":"10:00","open":"221.4","high":"224.36","low":"221.31","close":"224.18"},
{"date":"2020.06.15","clock":"11:00","open":"224.18","high":"224.4","low":"223.32","close":"224.09"},
{"date":"2020.06.15","clock":"12:00","open":"224.09","high":"224.09","low":"222.76","close":"223.77"},
{"date":"2020.06.15","clock":"13:00","open":"223.76","high":"224.01","low":"222.13","close":"222.41"},
{"date":"2020.06.15","clock":"14:00","open":"222.4","high":"224.0","low":"221.78","close":"223.11"},
{"date":"2020.06.15","clock":"15:00","open":"223.07","high":"223.79","low":"222.12","close":"222.49"},
{"date":"2020.06.15","clock":"16:00","open":"222.5","high":"223.95","low":"220.3","close":"223.78"},
{"date":"2020.06.15","clock":"17:00","open":"223.78","high":"225.03","low":"223.71","close":"224.27"},
{"date":"2020.06.15","clock":"18:00","open":"224.26","high":"226.51","low":"224.26","close":"226.38"},
{"date":"2020.06.15","clock":"19:00","open":"226.41","high":"229.14","low":"225.78","close":"227.57"},
{"date":"2020.06.15","clock":"20:00","open":"227.63","high":"228.39","low":"227.5","close":"227.63"},
{"date":"2020.06.15","clock":"21:00","open":"227.69","high":"232.11","low":"227.69","close":"231.89"},
{"date":"2020.06.15","clock":"22:00","open":"231.91","high":"233.63","low":"231.56","close":"232.16"},
{"date":"2020.06.15","clock":"23:00","open":"232.41","high":"233.13","low":"231.82","close":"232.69"},
{"date":"2020.06.16","clock":"0:00","open":"232.67","high":"233.44","low":"231.54","close":"231.84"},
{"date":"2020.06.16","clock":"1:00","open":"231.84","high":"232.7","low":"229.74","close":"230.71"},
{"date":"2020.06.16","clock":"2:00","open":"230.9","high":"231.66","low":"230.77","close":"230.95"},
{"date":"2020.06.16","clock":"3:00","open":"230.96","high":"231.38","low":"229.02","close":"229.59"},
{"date":"2020.06.16","clock":"4:00","open":"229.59","high":"230.38","low":"229.32","close":"229.87"},
{"date":"2020.06.16","clock":"5:00","open":"229.86","high":"230.93","low":"228.77","close":"230.7"},
{"date":"2020.06.16","clock":"6:00","open":"230.71","high":"234.24","low":"230.49","close":"233.24"},
{"date":"2020.06.16","clock":"7:00","open":"233.24","high":"233.52","low":"232.17","close":"232.85"},
{"date":"2020.06.16","clock":"8:00","open":"232.94","high":"233.29","low":"232.26","close":"232.69"},
{"date":"2020.06.16","clock":"9:00","open":"232.76","high":"232.98","low":"231.25","close":"231.91"},
{"date":"2020.06.16","clock":"10:00","open":"231.9","high":"233.25","low":"231.76","close":"232.82"},
{"date":"2020.06.16","clock":"11:00","open":"232.82","high":"233.14","low":"232.04","close":"232.87"},
{"date":"2020.06.16","clock":"12:00","open":"232.84","high":"235.15","low":"232.84","close":"233.9"},
{"date":"2020.06.16","clock":"13:00","open":"233.89","high":"235.43","low":"233.54","close":"234.98"},
{"date":"2020.06.16","clock":"14:00","open":"235.23","high":"235.3","low":"234.2","close":"234.25"},
{"date":"2020.06.16","clock":"15:00","open":"234.24","high":"236.02","low":"233.21","close":"235.87"},
{"date":"2020.06.16","clock":"16:00","open":"235.87","high":"235.87","low":"234.02","close":"234.66"},
{"date":"2020.06.16","clock":"17:00","open":"234.66","high":"234.75","low":"232.3","close":"232.3"},
{"date":"2020.06.16","clock":"18:00","open":"232.3","high":"233.28","low":"231.51","close":"232.81"},
{"date":"2020.06.16","clock":"19:00","open":"232.81","high":"234.1","low":"232.44","close":"233.77"},
{"date":"2020.06.16","clock":"20:00","open":"233.77","high":"233.99","low":"233.01","close":"233.47"},
{"date":"2020.06.16","clock":"21:00","open":"233.48","high":"234.01","low":"233.01","close":"233.84"},
{"date":"2020.06.16","clock":"22:00","open":"233.68","high":"233.88","low":"233.24","close":"233.75"},
{"date":"2020.06.16","clock":"23:00","open":"233.84","high":"233.85","low":"233.46","close":"233.73"},
{"date":"2020.06.17","clock":"0:00","open":"233.73","high":"235.49","low":"233.73","close":"234.62"},
{"date":"2020.06.17","clock":"1:00","open":"234.62","high":"235.24","low":"234.01","close":"235.06"},
{"date":"2020.06.17","clock":"2:00","open":"235.07","high":"235.51","low":"234.36","close":"235.26"},
{"date":"2020.06.17","clock":"3:00","open":"235.26","high":"235.57","low":"233.73","close":"233.94"},
{"date":"2020.06.17","clock":"4:00","open":"233.96","high":"234.21","low":"232.71","close":"232.71"},
{"date":"2020.06.17","clock":"5:00","open":"232.61","high":"233.68","low":"232.11","close":"232.49"},
{"date":"2020.06.17","clock":"6:00","open":"232.28","high":"233.05","low":"232.11","close":"232.77"},
{"date":"2020.06.17","clock":"7:00","open":"232.73","high":"233.18","low":"232.48","close":"233.08"},
{"date":"2020.06.17","clock":"8:00","open":"233.11","high":"233.29","low":"232.35","close":"232.51"},
{"date":"2020.06.17","clock":"9:00","open":"232.51","high":"234.83","low":"232.35","close":"234.26"},
{"date":"2020.06.17","clock":"10:00","open":"234.26","high":"234.99","low":"234.03","close":"234.59"},
{"date":"2020.06.17","clock":"11:00","open":"234.61","high":"234.87","low":"233.92","close":"234.0"},
{"date":"2020.06.17","clock":"12:00","open":"234.01","high":"234.28","low":"233.26","close":"233.3"},
{"date":"2020.06.17","clock":"13:00","open":"233.31","high":"233.71","low":"233.27","close":"233.39"},
{"date":"2020.06.17","clock":"14:00","open":"233.39","high":"234.2","low":"233.21","close":"233.4"},
{"date":"2020.06.17","clock":"15:00","open":"233.39","high":"234.25","low":"233.29","close":"234.16"},
{"date":"2020.06.17","clock":"16:00","open":"234.16","high":"237.02","low":"232.8","close":"232.94"},
{"date":"2020.06.17","clock":"17:00","open":"232.96","high":"233.45","low":"230.75","close":"232.0"},
{"date":"2020.06.17","clock":"18:00","open":"231.9","high":"232.8","low":"231.06","close":"231.23"},
{"date":"2020.06.17","clock":"19:00","open":"231.17","high":"231.98","low":"230.15","close":"230.77"},
{"date":"2020.06.17","clock":"20:00","open":"230.64","high":"232.18","low":"230.55","close":"231.75"},
{"date":"2020.06.17","clock":"21:00","open":"231.57","high":"232.27","low":"231.51","close":"231.65"},
{"date":"2020.06.17","clock":"22:00","open":"231.65","high":"231.67","low":"229.21","close":"229.21"},
{"date":"2020.06.17","clock":"23:00","open":"229.21","high":"231.23","low":"227.51","close":"231.08"},
{"date":"2020.06.18","clock":"0:00","open":"231.08","high":"232.66","low":"231.08","close":"231.99"},
{"date":"2020.06.18","clock":"1:00","open":"231.99","high":"232.63","low":"231.41","close":"232.13"},
{"date":"2020.06.18","clock":"2:00","open":"232.21","high":"234.06","low":"232.21","close":"233.54"},
{"date":"2020.06.18","clock":"3:00","open":"233.42","high":"233.62","low":"232.72","close":"233.29"},
{"date":"2020.06.18","clock":"4:00","open":"233.23","high":"234.41","low":"233.11","close":"233.31"},
{"date":"2020.06.18","clock":"5:00","open":"233.33","high":"233.44","low":"232.72","close":"232.92"},
{"date":"2020.06.18","clock":"6:00","open":"232.93","high":"233.63","low":"232.93","close":"233.28"},
{"date":"2020.06.18","clock":"7:00","open":"233.29","high":"233.49","low":"232.72","close":"232.72"},
{"date":"2020.06.18","clock":"8:00","open":"232.71","high":"232.96","low":"232.26","close":"232.9"},
{"date":"2020.06.18","clock":"9:00","open":"232.66","high":"233.21","low":"232.36","close":"233.05"},
{"date":"2020.06.18","clock":"10:00","open":"233.05","high":"233.76","low":"233.05","close":"233.29"},
{"date":"2020.06.18","clock":"11:00","open":"233.3","high":"233.56","low":"233.05","close":"233.05"},
{"date":"2020.06.18","clock":"12:00","open":"233.05","high":"233.78","low":"232.42","close":"232.49"},
{"date":"2020.06.18","clock":"13:00","open":"232.49","high":"233.34","low":"232.04","close":"233.31"},
{"date":"2020.06.18","clock":"14:00","open":"233.32","high":"233.42","low":"232.9","close":"232.9"},
{"date":"2020.06.18","clock":"15:00","open":"232.92","high":"233.15","low":"232.63","close":"232.7"},
{"date":"2020.06.18","clock":"16:00","open":"232.71","high":"232.73","low":"231.02","close":"231.54"},
{"date":"2020.06.18","clock":"17:00","open":"231.53","high":"232.43","low":"230.62","close":"232.28"},
{"date":"2020.06.18","clock":"18:00","open":"232.36","high":"232.4","low":"230.89","close":"231.0"},
{"date":"2020.06.18","clock":"19:00","open":"231.01","high":"231.64","low":"230.64","close":"231.6"},
{"date":"2020.06.18","clock":"20:00","open":"231.49","high":"231.99","low":"231.17","close":"231.85"},
{"date":"2020.06.18","clock":"21:00","open":"231.65","high":"231.85","low":"230.69","close":"231.13"},
{"date":"2020.06.18","clock":"22:00","open":"231.07","high":"231.36","low":"229.77","close":"231.1"},
{"date":"2020.06.18","clock":"23:00","open":"231.11","high":"231.12","low":"227.79","close":"229.0"},
{"date":"2020.06.19","clock":"0:00","open":"228.75","high":"230.13","low":"227.66","close":"229.83"},
{"date":"2020.06.19","clock":"1:00","open":"229.84","high":"230.77","low":"229.51","close":"230.51"},
{"date":"2020.06.19","clock":"2:00","open":"230.52","high":"232.34","low":"230.25","close":"231.09"},
{"date":"2020.06.19","clock":"3:00","open":"231.09","high":"231.12","low":"229.29","close":"230.13"},
{"date":"2020.06.19","clock":"4:00","open":"230.11","high":"230.4","low":"228.13","close":"228.26"},
{"date":"2020.06.19","clock":"5:00","open":"228.19","high":"230.28","low":"226.55","close":"226.91"},
{"date":"2020.06.19","clock":"6:00","open":"226.72","high":"227.64","low":"226.49","close":"227.33"},
{"date":"2020.06.19","clock":"7:00","open":"227.06","high":"228.49","low":"226.82","close":"228.08"},
{"date":"2020.06.19","clock":"8:00","open":"228.09","high":"228.83","low":"227.7","close":"228.83"},
{"date":"2020.06.19","clock":"9:00","open":"228.83","high":"228.99","low":"228.25","close":"228.39"},
{"date":"2020.06.19","clock":"10:00","open":"228.39","high":"228.39","low":"227.2","close":"228.02"},
{"date":"2020.06.19","clock":"11:00","open":"228.02","high":"228.83","low":"227.38","close":"228.52"},
{"date":"2020.06.19","clock":"12:00","open":"228.52","high":"230.91","low":"228.52","close":"229.68"},
{"date":"2020.06.19","clock":"13:00","open":"229.65","high":"230.36","low":"229.48","close":"230.16"},
{"date":"2020.06.19","clock":"14:00","open":"230.18","high":"230.66","low":"229.81","close":"230.19"},
{"date":"2020.06.19","clock":"15:00","open":"230.22","high":"231.89","low":"230.09","close":"230.82"},
{"date":"2020.06.19","clock":"16:00","open":"230.83","high":"231.32","low":"230.5","close":"231.05"},
{"date":"2020.06.19","clock":"17:00","open":"231.19","high":"231.42","low":"230.12","close":"230.27"},
{"date":"2020.06.19","clock":"18:00","open":"230.27","high":"230.8","low":"230.15","close":"230.6"},
{"date":"2020.06.19","clock":"19:00","open":"230.71","high":"230.89","low":"228.57","close":"229.32"},
{"date":"2020.06.19","clock":"20:00","open":"229.33","high":"229.57","low":"228.31","close":"228.49"},
{"date":"2020.06.19","clock":"21:00","open":"228.5","high":"228.99","low":"227.96","close":"228.72"},
{"date":"2020.06.19","clock":"22:00","open":"228.72","high":"229.22","low":"228.43","close":"228.6"},
{"date":"2020.06.19","clock":"23:00","open":"228.29","high":"229.22","low":"227.77","close":"229.22"},
{"date":"2020.06.20","clock":"0:00","open":"229.24","high":"229.43","low":"228.55","close":"229.38"},
{"date":"2020.06.20","clock":"1:00","open":"229.47","high":"230.05","low":"229.09","close":"229.41"},
{"date":"2020.06.20","clock":"2:00","open":"229.38","high":"229.78","low":"227.72","close":"228.61"},
{"date":"2020.06.20","clock":"3:00","open":"228.62","high":"228.99","low":"228.21","close":"228.61"},
{"date":"2020.06.20","clock":"4:00","open":"228.61","high":"229.73","low":"228.51","close":"229.47"},
{"date":"2020.06.20","clock":"5:00","open":"229.42","high":"229.68","low":"229.22","close":"229.67"},
{"date":"2020.06.20","clock":"6:00","open":"229.67","high":"230.6","low":"229.67","close":"230.06"},
{"date":"2020.06.20","clock":"7:00","open":"230.0","high":"230.11","low":"229.05","close":"229.92"},
{"date":"2020.06.20","clock":"8:00","open":"229.85","high":"229.92","low":"229.57","close":"229.83"},
{"date":"2020.06.20","clock":"9:00","open":"229.7","high":"230.17","low":"229.66","close":"229.87"},
{"date":"2020.06.20","clock":"10:00","open":"229.87","high":"229.87","low":"229.43","close":"229.49"},
{"date":"2020.06.20","clock":"11:00","open":"229.49","high":"229.49","low":"228.3","close":"228.31"},
{"date":"2020.06.20","clock":"12:00","open":"228.3","high":"228.81","low":"228.01","close":"228.28"},
{"date":"2020.06.20","clock":"13:00","open":"228.24","high":"228.51","low":"228.1","close":"228.43"},
{"date":"2020.06.20","clock":"14:00","open":"228.43","high":"228.98","low":"225.54","close":"228.92"},
{"date":"2020.06.20","clock":"15:00","open":"228.9","high":"229.08","low":"228.01","close":"228.11"},
{"date":"2020.06.20","clock":"16:00","open":"228.16","high":"228.32","low":"227.32","close":"227.6"},
{"date":"2020.06.20","clock":"17:00","open":"227.56","high":"227.74","low":"226.69","close":"226.99"},
{"date":"2020.06.20","clock":"18:00","open":"226.93","high":"226.98","low":"225.79","close":"226.7"},
{"date":"2020.06.20","clock":"19:00","open":"226.61","high":"227.31","low":"226.54","close":"226.78"},
{"date":"2020.06.20","clock":"20:00","open":"226.54","high":"227.17","low":"226.54","close":"226.9"},
{"date":"2020.06.20","clock":"21:00","open":"226.91","high":"227.51","low":"226.9","close":"227.51"},
{"date":"2020.06.20","clock":"22:00","open":"227.51","high":"227.65","low":"226.75","close":"226.8"},
{"date":"2020.06.20","clock":"23:00","open":"226.82","high":"227.74","low":"226.82","close":"227.57"},
{"date":"2020.06.21","clock":"0:00","open":"227.59","high":"228.1","low":"227.57","close":"227.9"},
{"date":"2020.06.21","clock":"1:00","open":"227.93","high":"229.49","low":"227.91","close":"229.24"},
{"date":"2020.06.21","clock":"2:00","open":"229.26","high":"229.34","low":"228.63","close":"228.81"},
{"date":"2020.06.21","clock":"3:00","open":"228.84","high":"229.31","low":"228.52","close":"228.96"},
{"date":"2020.06.21","clock":"4:00","open":"228.96","high":"229.22","low":"228.96","close":"229.11"},
{"date":"2020.06.21","clock":"5:00","open":"229.2","high":"230.26","low":"229.2","close":"229.68"},
{"date":"2020.06.21","clock":"6:00","open":"229.65","high":"229.75","low":"229.28","close":"229.44"},
{"date":"2020.06.21","clock":"7:00","open":"229.58","high":"229.81","low":"229.22","close":"229.28"},
{"date":"2020.06.21","clock":"8:00","open":"229.28","high":"230.98","low":"229.28","close":"230.58"},
{"date":"2020.06.21","clock":"9:00","open":"230.6","high":"230.99","low":"230.21","close":"230.26"},
{"date":"2020.06.21","clock":"10:00","open":"230.35","high":"230.61","low":"230.21","close":"230.21"},
{"date":"2020.06.21","clock":"11:00","open":"230.22","high":"230.43","low":"230.07","close":"230.14"},
{"date":"2020.06.21","clock":"12:00","open":"230.1","high":"230.79","low":"230.09","close":"230.72"},
{"date":"2020.06.21","clock":"13:00","open":"230.52","high":"230.52","low":"229.41","close":"229.64"},
{"date":"2020.06.21","clock":"14:00","open":"229.64","high":"230.01","low":"229.36","close":"229.87"},
{"date":"2020.06.21","clock":"15:00","open":"229.88","high":"229.88","low":"229.32","close":"229.42"},
{"date":"2020.06.21","clock":"16:00","open":"229.32","high":"229.39","low":"228.79","close":"229.26"},
{"date":"2020.06.21","clock":"17:00","open":"229.23","high":"229.55","low":"228.91","close":"229.33"},
{"date":"2020.06.21","clock":"18:00","open":"229.34","high":"230.66","low":"228.96","close":"230.24"},
{"date":"2020.06.21","clock":"19:00","open":"230.27","high":"230.61","low":"229.72","close":"230.02"},
{"date":"2020.06.21","clock":"20:00","open":"230.01","high":"230.04","low":"229.62","close":"229.72"},
{"date":"2020.06.21","clock":"21:00","open":"229.68","high":"229.89","low":"229.09","close":"229.28"},
{"date":"2020.06.21","clock":"22:00","open":"229.04","high":"230.09","low":"229.01","close":"229.74"},
{"date":"2020.06.21","clock":"23:00","open":"229.74","high":"229.74","low":"228.48","close":"229.13"},
{"date":"2020.06.22","clock":"0:00","open":"229.1","high":"229.77","low":"228.9","close":"229.35"},
{"date":"2020.06.22","clock":"1:00","open":"229.16","high":"229.16","low":"227.01","close":"228.03"},
{"date":"2020.06.22","clock":"2:00","open":"228.04","high":"228.04","low":"227.28","close":"227.82"},
{"date":"2020.06.22","clock":"3:00","open":"227.82","high":"228.74","low":"227.27","close":"228.46"},
{"date":"2020.06.22","clock":"4:00","open":"228.39","high":"233.1","low":"228.37","close":"233.03"},
{"date":"2020.06.22","clock":"5:00","open":"233.05","high":"233.71","low":"232.57","close":"233.53"},
{"date":"2020.06.22","clock":"6:00","open":"233.54","high":"235.0","low":"233.52","close":"234.13"},
{"date":"2020.06.22","clock":"7:00","open":"234.16","high":"235.33","low":"234.16","close":"234.69"},
{"date":"2020.06.22","clock":"8:00","open":"234.72","high":"235.49","low":"234.03","close":"234.12"},
{"date":"2020.06.22","clock":"9:00","open":"234.1","high":"234.46","low":"233.69","close":"234.03"},
{"date":"2020.06.22","clock":"10:00","open":"233.98","high":"235.35","low":"233.98","close":"234.85"},
{"date":"2020.06.22","clock":"11:00","open":"234.86","high":"235.49","low":"234.79","close":"235.49"},
{"date":"2020.06.22","clock":"12:00","open":"235.52","high":"235.79","low":"234.75","close":"234.94"},
{"date":"2020.06.22","clock":"13:00","open":"234.9","high":"235.33","low":"234.87","close":"235.33"},
{"date":"2020.06.22","clock":"14:00","open":"235.34","high":"236.86","low":"234.88","close":"236.4"},
{"date":"2020.06.22","clock":"15:00","open":"236.54","high":"239.18","low":"236.3","close":"238.63"},
{"date":"2020.06.22","clock":"16:00","open":"238.64","high":"239.1","low":"237.55","close":"238.27"},
{"date":"2020.06.22","clock":"17:00","open":"238.27","high":"238.75","low":"237.7","close":"238.0"},
{"date":"2020.06.22","clock":"18:00","open":"238.17","high":"241.64","low":"238.12","close":"241.5"},
{"date":"2020.06.22","clock":"19:00","open":"241.53","high":"244.94","low":"241.04","close":"243.91"},
{"date":"2020.06.22","clock":"20:00","open":"243.91","high":"245.0","low":"243.23","close":"244.64"},
{"date":"2020.06.22","clock":"21:00","open":"244.7","high":"244.87","low":"243.7","close":"243.74"},
{"date":"2020.06.22","clock":"22:00","open":"243.69","high":"244.21","low":"242.37","close":"242.37"},
{"date":"2020.06.22","clock":"23:00","open":"242.37","high":"245.15","low":"242.37","close":"244.71"},
{"date":"2020.06.23","clock":"0:00","open":"244.72","high":"246.64","low":"242.88","close":"242.97"},
{"date":"2020.06.23","clock":"1:00","open":"242.87","high":"243.57","low":"241.76","close":"243.19"},
{"date":"2020.06.23","clock":"2:00","open":"243.19","high":"243.62","low":"242.69","close":"243.16"},
{"date":"2020.06.23","clock":"3:00","open":"243.17","high":"244.57","low":"242.9","close":"242.91"},
{"date":"2020.06.23","clock":"4:00","open":"242.9","high":"243.26","low":"240.79","close":"241.87"},
{"date":"2020.06.23","clock":"5:00","open":"241.89","high":"242.55","low":"241.74","close":"242.24"},
{"date":"2020.06.23","clock":"6:00","open":"242.23","high":"242.78","low":"241.64","close":"242.69"},
{"date":"2020.06.23","clock":"7:00","open":"242.59","high":"242.78","low":"242.14","close":"242.14"},
{"date":"2020.06.23","clock":"8:00","open":"241.97","high":"242.19","low":"241.34","close":"241.43"},
{"date":"2020.06.23","clock":"9:00","open":"241.42","high":"242.57","low":"241.2","close":"242.57"},
{"date":"2020.06.23","clock":"10:00","open":"242.58","high":"244.47","low":"242.49","close":"244.05"},
{"date":"2020.06.23","clock":"11:00","open":"244.11","high":"244.15","low":"242.12","close":"242.41"},
{"date":"2020.06.23","clock":"12:00","open":"242.39","high":"242.92","low":"242.02","close":"242.92"},
{"date":"2020.06.23","clock":"13:00","open":"242.91","high":"242.91","low":"241.82","close":"241.86"},
{"date":"2020.06.23","clock":"14:00","open":"241.86","high":"243.63","low":"241.78","close":"243.2"},
{"date":"2020.06.23","clock":"15:00","open":"243.2","high":"243.96","low":"242.68","close":"242.7"},
{"date":"2020.06.23","clock":"16:00","open":"242.69","high":"242.79","low":"241.51","close":"242.75"},
{"date":"2020.06.23","clock":"17:00","open":"242.52","high":"243.65","low":"242.31","close":"243.04"},
{"date":"2020.06.23","clock":"18:00","open":"242.75","high":"244.38","low":"242.63","close":"244.38"},
{"date":"2020.06.23","clock":"19:00","open":"244.33","high":"244.7","low":"243.35","close":"243.52"},
{"date":"2020.06.23","clock":"20:00","open":"243.54","high":"244.03","low":"242.81","close":"243.9"},
{"date":"2020.06.23","clock":"21:00","open":"244.07","high":"244.3","low":"243.36","close":"243.81"},
{"date":"2020.06.23","clock":"22:00","open":"243.91","high":"244.92","low":"243.76","close":"243.81"},
{"date":"2020.06.23","clock":"23:00","open":"243.82","high":"244.43","low":"243.36","close":"243.43"},
{"date":"2020.06.24","clock":"0:00","open":"243.42","high":"244.02","low":"242.62","close":"243.99"},
{"date":"2020.06.24","clock":"1:00","open":"243.9","high":"243.96","low":"242.46","close":"242.7"},
{"date":"2020.06.24","clock":"2:00","open":"242.53","high":"243.14","low":"242.35","close":"243.07"},
{"date":"2020.06.24","clock":"3:00","open":"243.29","high":"243.72","low":"243.03","close":"243.38"},
{"date":"2020.06.24","clock":"4:00","open":"243.39","high":"243.87","low":"242.94","close":"243.7"},
{"date":"2020.06.24","clock":"5:00","open":"243.71","high":"245.9","low":"243.44","close":"245.59"},
{"date":"2020.06.24","clock":"6:00","open":"245.67","high":"245.79","low":"244.7","close":"245.29"},
{"date":"2020.06.24","clock":"7:00","open":"245.3","high":"248.19","low":"244.89","close":"247.88"},
{"date":"2020.06.24","clock":"8:00","open":"247.65","high":"249.14","low":"247.35","close":"248.2"},
{"date":"2020.06.24","clock":"9:00","open":"248.23","high":"248.88","low":"247.55","close":"248.0"},
{"date":"2020.06.24","clock":"10:00","open":"248.0","high":"248.27","low":"241.83","close":"242.18"},
{"date":"2020.06.24","clock":"11:00","open":"242.13","high":"243.12","low":"241.6","close":"242.7"},
{"date":"2020.06.24","clock":"12:00","open":"242.59","high":"242.88","low":"242.0","close":"242.59"},
{"date":"2020.06.24","clock":"13:00","open":"242.59","high":"242.62","low":"236.84","close":"238.18"},
{"date":"2020.06.24","clock":"14:00","open":"238.05","high":"239.46","low":"237.79","close":"237.79"},
{"date":"2020.06.24","clock":"15:00","open":"237.46","high":"239.95","low":"236.94","close":"239.95"},
{"date":"2020.06.24","clock":"16:00","open":"239.88","high":"240.62","low":"238.14","close":"238.16"},
{"date":"2020.06.24","clock":"17:00","open":"238.24","high":"238.76","low":"234.72","close":"235.37"},
{"date":"2020.06.24","clock":"18:00","open":"235.2","high":"235.65","low":"230.72","close":"231.72"},
{"date":"2020.06.24","clock":"19:00","open":"231.72","high":"233.97","low":"231.01","close":"233.52"},
{"date":"2020.06.24","clock":"20:00","open":"233.53","high":"233.94","low":"232.89","close":"233.83"},
{"date":"2020.06.24","clock":"21:00","open":"233.55","high":"234.73","low":"233.5","close":"233.7"},
{"date":"2020.06.24","clock":"22:00","open":"233.72","high":"234.85","low":"233.18","close":"233.63"},
{"date":"2020.06.24","clock":"23:00","open":"233.65","high":"234.71","low":"233.33","close":"234.7"},
{"date":"2020.06.25","clock":"0:00","open":"234.69","high":"235.01","low":"233.2","close":"234.4"},
{"date":"2020.06.25","clock":"1:00","open":"234.41","high":"235.3","low":"234.39","close":"234.66"},
{"date":"2020.06.25","clock":"2:00","open":"234.67","high":"235.41","low":"234.06","close":"234.31"},
{"date":"2020.06.25","clock":"3:00","open":"234.31","high":"234.51","low":"233.2","close":"233.63"},
{"date":"2020.06.25","clock":"4:00","open":"233.83","high":"234.98","low":"233.72","close":"233.92"},
{"date":"2020.06.25","clock":"5:00","open":"233.94","high":"234.15","low":"232.2","close":"233.1"},
{"date":"2020.06.25","clock":"6:00","open":"233.1","high":"233.11","low":"227.35","close":"229.2"},
{"date":"2020.06.25","clock":"7:00","open":"229.24","high":"230.45","low":"229.22","close":"229.68"},
{"date":"2020.06.25","clock":"8:00","open":"229.68","high":"232.05","low":"228.97","close":"231.61"},
{"date":"2020.06.25","clock":"9:00","open":"231.61","high":"232.32","low":"231.61","close":"231.97"},
{"date":"2020.06.25","clock":"10:00","open":"231.97","high":"231.98","low":"230.27","close":"231.1"},
{"date":"2020.06.25","clock":"11:00","open":"231.11","high":"234.82","low":"231.11","close":"234.26"},
{"date":"2020.06.25","clock":"12:00","open":"234.29","high":"234.54","low":"233.55","close":"233.64"},
{"date":"2020.06.25","clock":"13:00","open":"233.66","high":"234.4","low":"233.58","close":"233.93"},
{"date":"2020.06.25","clock":"14:00","open":"233.93","high":"235.11","low":"233.55","close":"234.15"},
{"date":"2020.06.25","clock":"15:00","open":"234.19","high":"234.36","low":"231.42","close":"231.9"},
{"date":"2020.06.25","clock":"16:00","open":"231.9","high":"233.09","low":"231.53","close":"232.43"},
{"date":"2020.06.25","clock":"17:00","open":"232.52","high":"234.45","low":"232.43","close":"233.85"},
{"date":"2020.06.25","clock":"18:00","open":"233.85","high":"234.21","low":"233.07","close":"233.47"},
{"date":"2020.06.25","clock":"19:00","open":"233.47","high":"234.4","low":"232.8","close":"233.86"},
{"date":"2020.06.25","clock":"20:00","open":"233.75","high":"233.97","low":"232.92","close":"233.49"},
{"date":"2020.06.25","clock":"21:00","open":"233.44","high":"233.73","low":"232.9","close":"232.99"},
{"date":"2020.06.25","clock":"22:00","open":"232.86","high":"233.71","low":"232.24","close":"233.5"},
{"date":"2020.06.25","clock":"23:00","open":"233.68","high":"233.98","low":"233.56","close":"233.59"},
{"date":"2020.06.26","clock":"0:00","open":"233.59","high":"234.75","low":"233.59","close":"234.0"},
{"date":"2020.06.26","clock":"1:00","open":"234.01","high":"234.3","low":"231.0","close":"232.62"},
{"date":"2020.06.26","clock":"2:00","open":"232.43","high":"232.56","low":"232.01","close":"232.29"},
{"date":"2020.06.26","clock":"3:00","open":"232.19","high":"233.02","low":"230.62","close":"232.73"},
{"date":"2020.06.26","clock":"4:00","open":"232.74","high":"233.18","low":"232.36","close":"232.53"},
{"date":"2020.06.26","clock":"5:00","open":"232.53","high":"232.53","low":"231.79","close":"232.08"},
{"date":"2020.06.26","clock":"6:00","open":"232.09","high":"232.16","low":"231.25","close":"232.16"},
{"date":"2020.06.26","clock":"7:00","open":"232.13","high":"232.72","low":"231.53","close":"232.5"},
{"date":"2020.06.26","clock":"8:00","open":"232.45","high":"232.61","low":"230.81","close":"231.14"},
{"date":"2020.06.26","clock":"9:00","open":"231.03","high":"231.57","low":"230.51","close":"231.0"},
{"date":"2020.06.26","clock":"10:00","open":"230.82","high":"230.82","low":"228.08","close":"228.38"},
{"date":"2020.06.26","clock":"11:00","open":"228.72","high":"230.06","low":"228.35","close":"229.16"},
{"date":"2020.06.26","clock":"12:00","open":"229.17","high":"231.39","low":"228.12","close":"230.95"},
{"date":"2020.06.26","clock":"13:00","open":"230.96","high":"231.93","low":"230.95","close":"230.98"},
{"date":"2020.06.26","clock":"14:00","open":"231.14","high":"231.31","low":"229.39","close":"230.57"},
{"date":"2020.06.26","clock":"15:00","open":"230.58","high":"231.79","low":"230.58","close":"231.37"},
{"date":"2020.06.26","clock":"16:00","open":"231.36","high":"231.72","low":"229.76","close":"229.76"},
{"date":"2020.06.26","clock":"17:00","open":"229.76","high":"230.55","low":"227.5","close":"228.67"},
{"date":"2020.06.26","clock":"18:00","open":"228.63","high":"231.09","low":"228.57","close":"229.81"},
{"date":"2020.06.26","clock":"19:00","open":"229.57","high":"229.81","low":"228.01","close":"229.25"},
{"date":"2020.06.26","clock":"20:00","open":"229.25","high":"229.97","low":"229.06","close":"229.46"},
{"date":"2020.06.26","clock":"21:00","open":"229.47","high":"229.99","low":"229.14","close":"229.3"},
{"date":"2020.06.26","clock":"22:00","open":"229.3","high":"229.99","low":"229.13","close":"229.96"},
{"date":"2020.06.26","clock":"23:00","open":"229.98","high":"230.6","low":"229.78","close":"230.08"},
{"date":"2020.06.27","clock":"0:00","open":"230.07","high":"231.41","low":"230.07","close":"230.18"},
{"date":"2020.06.27","clock":"1:00","open":"230.18","high":"230.86","low":"229.8","close":"229.9"},
{"date":"2020.06.27","clock":"2:00","open":"229.65","high":"230.0","low":"229.32","close":"229.35"},
{"date":"2020.06.27","clock":"3:00","open":"229.47","high":"229.56","low":"228.31","close":"229.53"},
{"date":"2020.06.27","clock":"4:00","open":"229.38","high":"229.74","low":"228.35","close":"229.25"},
{"date":"2020.06.27","clock":"5:00","open":"229.26","high":"229.52","low":"228.55","close":"229.07"},
{"date":"2020.06.27","clock":"6:00","open":"229.07","high":"229.88","low":"228.49","close":"229.34"},
{"date":"2020.06.27","clock":"7:00","open":"229.36","high":"229.74","low":"228.65","close":"229.33"},
{"date":"2020.06.27","clock":"8:00","open":"229.34","high":"229.61","low":"228.95","close":"229.42"},
{"date":"2020.06.27","clock":"9:00","open":"229.43","high":"230.34","low":"229.41","close":"230.19"},
{"date":"2020.06.27","clock":"10:00","open":"230.21","high":"230.34","low":"229.72","close":"230.21"},
{"date":"2020.06.27","clock":"11:00","open":"230.22","high":"230.89","low":"230.01","close":"230.13"},
{"date":"2020.06.27","clock":"12:00","open":"230.09","high":"230.2","low":"229.35","close":"229.37"},
{"date":"2020.06.27","clock":"13:00","open":"229.35","high":"230.01","low":"229.19","close":"229.34"},
{"date":"2020.06.27","clock":"14:00","open":"229.32","high":"229.98","low":"229.0","close":"229.49"},
{"date":"2020.06.27","clock":"15:00","open":"229.56","high":"229.91","low":"229.26","close":"229.54"},
{"date":"2020.06.27","clock":"16:00","open":"229.53","high":"229.98","low":"229.28","close":"229.29"},
{"date":"2020.06.27","clock":"17:00","open":"229.26","high":"229.51","low":"228.17","close":"228.83"},
{"date":"2020.06.27","clock":"18:00","open":"228.7","high":"228.7","low":"226.31","close":"227.5"},
{"date":"2020.06.27","clock":"19:00","open":"227.24","high":"227.35","low":"224.14","close":"225.61"},
{"date":"2020.06.27","clock":"20:00","open":"225.62","high":"226.46","low":"224.34","close":"224.52"},
{"date":"2020.06.27","clock":"21:00","open":"224.51","high":"225.47","low":"224.29","close":"224.87"},
{"date":"2020.06.27","clock":"22:00","open":"224.86","high":"225.09","low":"215.9","close":"218.01"},
{"date":"2020.06.27","clock":"23:00","open":"217.66","high":"219.82","low":"216.54","close":"218.59"},
{"date":"2020.06.28","clock":"0:00","open":"218.54","high":"222.18","low":"218.37","close":"221.8"},
{"date":"2020.06.28","clock":"1:00","open":"221.66","high":"221.8","low":"219.32","close":"219.36"},
{"date":"2020.06.28","clock":"2:00","open":"219.4","high":"221.66","low":"218.84","close":"220.62"},
{"date":"2020.06.28","clock":"3:00","open":"220.58","high":"220.58","low":"218.72","close":"219.34"},
{"date":"2020.06.28","clock":"4:00","open":"219.49","high":"219.84","low":"218.79","close":"218.95"},
{"date":"2020.06.28","clock":"5:00","open":"218.95","high":"219.34","low":"218.41","close":"219.33"},
{"date":"2020.06.28","clock":"6:00","open":"219.34","high":"219.49","low":"217.73","close":"219.07"},
{"date":"2020.06.28","clock":"7:00","open":"219.07","high":"219.09","low":"218.0","close":"218.49"},
{"date":"2020.06.28","clock":"8:00","open":"218.48","high":"219.31","low":"218.16","close":"218.33"},
{"date":"2020.06.28","clock":"9:00","open":"218.43","high":"220.82","low":"218.34","close":"220.21"},
{"date":"2020.06.28","clock":"10:00","open":"220.4","high":"220.64","low":"219.59","close":"220.32"},
{"date":"2020.06.28","clock":"11:00","open":"220.36","high":"221.88","low":"219.91","close":"221.39"},
{"date":"2020.06.28","clock":"12:00","open":"221.41","high":"223.51","low":"221.06","close":"223.18"},
{"date":"2020.06.28","clock":"13:00","open":"223.19","high":"223.51","low":"222.65","close":"222.65"},
{"date":"2020.06.28","clock":"14:00","open":"222.7","high":"224.47","low":"222.7","close":"222.98"},
{"date":"2020.06.28","clock":"15:00","open":"223.12","high":"223.55","low":"221.99","close":"222.81"},
{"date":"2020.06.28","clock":"16:00","open":"222.84","high":"223.29","low":"222.5","close":"222.93"},
{"date":"2020.06.28","clock":"17:00","open":"222.94","high":"226.28","low":"222.94","close":"226.02"},
{"date":"2020.06.28","clock":"18:00","open":"226.11","high":"226.15","low":"224.97","close":"225.84"},
{"date":"2020.06.28","clock":"19:00","open":"225.91","high":"227.54","low":"225.72","close":"225.94"},
{"date":"2020.06.28","clock":"20:00","open":"225.94","high":"226.8","low":"225.28","close":"226.8"},
{"date":"2020.06.28","clock":"21:00","open":"226.9","high":"227.08","low":"226.42","close":"226.8"},
{"date":"2020.06.28","clock":"22:00","open":"226.8","high":"227.0","low":"223.81","close":"223.81"},
{"date":"2020.06.28","clock":"23:00","open":"223.83","high":"225.36","low":"223.83","close":"224.84"},
{"date":"2020.06.29","clock":"0:00","open":"224.83","high":"225.6","low":"224.39","close":"224.93"},
{"date":"2020.06.29","clock":"1:00","open":"224.94","high":"224.97","low":"223.83","close":"224.46"},
{"date":"2020.06.29","clock":"2:00","open":"224.49","high":"224.98","low":"223.79","close":"224.77"},
{"date":"2020.06.29","clock":"3:00","open":"224.73","high":"225.09","low":"223.79","close":"224.62"},
{"date":"2020.06.29","clock":"4:00","open":"224.67","high":"226.33","low":"224.62","close":"226.33"},
{"date":"2020.06.29","clock":"5:00","open":"226.44","high":"226.44","low":"225.01","close":"225.2"},
{"date":"2020.06.29","clock":"6:00","open":"225.21","high":"225.21","low":"223.99","close":"224.33"},
{"date":"2020.06.29","clock":"7:00","open":"224.25","high":"224.87","low":"223.93","close":"224.62"},
{"date":"2020.06.29","clock":"8:00","open":"224.62","high":"225.79","low":"224.24","close":"225.14"},
{"date":"2020.06.29","clock":"9:00","open":"225.1","high":"225.1","low":"223.1","close":"223.1"},
{"date":"2020.06.29","clock":"10:00","open":"223.1","high":"223.32","low":"222.22","close":"222.67"},
{"date":"2020.06.29","clock":"11:00","open":"222.66","high":"222.91","low":"221.02","close":"222.81"},
{"date":"2020.06.29","clock":"12:00","open":"222.75","high":"224.27","low":"222.18","close":"223.98"},
{"date":"2020.06.29","clock":"13:00","open":"223.99","high":"224.06","low":"222.65","close":"223.02"},
{"date":"2020.06.29","clock":"14:00","open":"223.03","high":"223.32","low":"222.24","close":"223.28"},
{"date":"2020.06.29","clock":"15:00","open":"223.28","high":"224.61","low":"222.57","close":"224.04"},
{"date":"2020.06.29","clock":"16:00","open":"223.88","high":"223.92","low":"221.53","close":"222.3"},
{"date":"2020.06.29","clock":"17:00","open":"222.42","high":"223.49","low":"222.3","close":"222.51"},
{"date":"2020.06.29","clock":"18:00","open":"222.51","high":"224.3","low":"222.42","close":"223.98"},
{"date":"2020.06.29","clock":"19:00","open":"223.97","high":"224.43","low":"223.4","close":"223.97"},
{"date":"2020.06.29","clock":"20:00","open":"223.99","high":"226.26","low":"223.83","close":"226.23"},
{"date":"2020.06.29","clock":"21:00","open":"226.24","high":"226.99","low":"225.55","close":"225.73"},
{"date":"2020.06.29","clock":"22:00","open":"225.73","high":"226.22","low":"225.73","close":"225.87"},
{"date":"2020.06.29","clock":"23:00","open":"226.04","high":"227.97","low":"226.04","close":"227.37"},
{"date":"2020.06.30","clock":"0:00","open":"227.53","high":"229.07","low":"227.53","close":"228.28"},
{"date":"2020.06.30","clock":"1:00","open":"228.28","high":"229.77","low":"227.78","close":"227.83"},
{"date":"2020.06.30","clock":"2:00","open":"227.85","high":"228.46","low":"227.25","close":"227.77"},
{"date":"2020.06.30","clock":"3:00","open":"227.81","high":"228.65","low":"227.26","close":"227.76"},
{"date":"2020.06.30","clock":"4:00","open":"227.68","high":"227.99","low":"226.84","close":"227.99"},
{"date":"2020.06.30","clock":"5:00","open":"227.97","high":"227.99","low":"227.24","close":"227.5"},
{"date":"2020.06.30","clock":"6:00","open":"227.59","high":"227.61","low":"227.0","close":"227.0"},
{"date":"2020.06.30","clock":"7:00","open":"226.91","high":"227.4","low":"226.35","close":"226.35"},
{"date":"2020.06.30","clock":"8:00","open":"226.35","high":"226.75","low":"225.75","close":"225.89"},
{"date":"2020.06.30","clock":"9:00","open":"225.96","high":"227.1","low":"225.94","close":"227.1"},
{"date":"2020.06.30","clock":"10:00","open":"227.14","high":"227.14","low":"226.23","close":"226.46"},
{"date":"2020.06.30","clock":"11:00","open":"226.45","high":"226.46","low":"226.0","close":"226.0"},
{"date":"2020.06.30","clock":"12:00","open":"225.94","high":"227.47","low":"225.93","close":"227.1"},
{"date":"2020.06.30","clock":"13:00","open":"227.01","high":"227.34","low":"226.74","close":"227.19"},
{"date":"2020.06.30","clock":"14:00","open":"227.19","high":"227.59","low":"226.71","close":"227.57"},
{"date":"2020.06.30","clock":"15:00","open":"227.55","high":"227.55","low":"223.98","close":"224.72"},
{"date":"2020.06.30","clock":"16:00","open":"224.7","high":"225.13","low":"222.77","close":"224.48"},
{"date":"2020.06.30","clock":"17:00","open":"224.49","high":"226.52","low":"224.45","close":"226.4"},
{"date":"2020.06.30","clock":"18:00","open":"226.4","high":"226.72","low":"225.71","close":"226.18"},
{"date":"2020.06.30","clock":"19:00","open":"226.17","high":"226.46","low":"225.26","close":"225.85"},
{"date":"2020.06.30","clock":"20:00","open":"225.93","high":"225.96","low":"224.78","close":"225.25"},
{"date":"2020.06.30","clock":"21:00","open":"225.24","high":"225.67","low":"224.8","close":"225.01"},
{"date":"2020.06.30","clock":"22:00","open":"225.01","high":"225.74","low":"224.48","close":"225.1"},
{"date":"2020.06.30","clock":"23:00","open":"224.88","high":"225.78","low":"224.75","close":"225.54"},
{"date":"2020.07.01","clock":"0:00","open":"225.56","high":"226.44","low":"225.4","close":"226.12"},
{"date":"2020.07.01","clock":"1:00","open":"226.13","high":"226.22","low":"225.01","close":"225.09"},
{"date":"2020.07.01","clock":"2:00","open":"225.08","high":"225.9","low":"225.05","close":"225.6"},
{"date":"2020.07.01","clock":"3:00","open":"225.48","high":"225.6","low":"224.17","close":"225.02"},
{"date":"2020.07.01","clock":"4:00","open":"224.94","high":"225.2","low":"224.26","close":"224.83"},
{"date":"2020.07.01","clock":"5:00","open":"224.84","high":"225.74","low":"224.65","close":"225.37"},
{"date":"2020.07.01","clock":"6:00","open":"225.37","high":"225.7","low":"224.3","close":"225.33"},
{"date":"2020.07.01","clock":"7:00","open":"225.41","high":"225.86","low":"225.41","close":"225.7"},
{"date":"2020.07.01","clock":"8:00","open":"225.7","high":"225.98","low":"225.35","close":"225.55"},
{"date":"2020.07.01","clock":"9:00","open":"225.49","high":"225.74","low":"224.79","close":"225.1"},
{"date":"2020.07.01","clock":"10:00","open":"225.09","high":"226.2","low":"225.07","close":"225.67"},
{"date":"2020.07.01","clock":"11:00","open":"225.82","high":"228.8","low":"225.8","close":"227.77"},
{"date":"2020.07.01","clock":"12:00","open":"227.77","high":"228.48","low":"227.31","close":"227.55"},
{"date":"2020.07.01","clock":"13:00","open":"227.54","high":"228.07","low":"227.25","close":"227.35"},
{"date":"2020.07.01","clock":"14:00","open":"227.32","high":"227.44","low":"226.73","close":"227.44"},
{"date":"2020.07.01","clock":"15:00","open":"227.48","high":"227.62","low":"226.78","close":"227.61"},
{"date":"2020.07.01","clock":"16:00","open":"227.65","high":"229.02","low":"227.22","close":"228.43"},
{"date":"2020.07.01","clock":"17:00","open":"228.57","high":"229.38","low":"228.54","close":"228.81"},
{"date":"2020.07.01","clock":"18:00","open":"228.94","high":"229.44","low":"228.88","close":"229.44"},
{"date":"2020.07.01","clock":"19:00","open":"229.48","high":"231.99","low":"229.0","close":"231.47"},
{"date":"2020.07.01","clock":"20:00","open":"231.66","high":"232.81","low":"231.35","close":"232.53"},
{"date":"2020.07.01","clock":"21:00","open":"232.57","high":"232.62","low":"231.59","close":"231.77"},
{"date":"2020.07.01","clock":"22:00","open":"231.76","high":"232.08","low":"230.98","close":"231.21"},
{"date":"2020.07.01","clock":"23:00","open":"231.13","high":"232.28","low":"231.11","close":"231.38"},
{"date":"2020.07.02","clock":"0:00","open":"231.38","high":"231.61","low":"230.92","close":"231.28"},
{"date":"2020.07.02","clock":"1:00","open":"231.39","high":"231.53","low":"230.42","close":"231.02"},
{"date":"2020.07.02","clock":"2:00","open":"231.01","high":"231.67","low":"230.61","close":"231.11"},
{"date":"2020.07.02","clock":"3:00","open":"231.11","high":"231.73","low":"230.56","close":"230.78"},
{"date":"2020.07.02","clock":"4:00","open":"230.68","high":"231.61","low":"230.61","close":"231.61"},
{"date":"2020.07.02","clock":"5:00","open":"231.61","high":"232.08","low":"231.15","close":"231.19"},
{"date":"2020.07.02","clock":"6:00","open":"231.2","high":"231.45","low":"231.0","close":"231.12"},
{"date":"2020.07.02","clock":"7:00","open":"231.11","high":"231.54","low":"231.0","close":"231.17"},
{"date":"2020.07.02","clock":"8:00","open":"231.08","high":"231.68","low":"228.42","close":"228.53"},
{"date":"2020.07.02","clock":"9:00","open":"228.5","high":"229.12","low":"227.98","close":"228.35"},
{"date":"2020.07.02","clock":"10:00","open":"228.41","high":"228.95","low":"228.18","close":"228.77"},
{"date":"2020.07.02","clock":"11:00","open":"228.7","high":"229.22","low":"227.87","close":"229.04"},
{"date":"2020.07.02","clock":"12:00","open":"229.0","high":"229.38","low":"228.58","close":"228.87"},
{"date":"2020.07.02","clock":"13:00","open":"228.87","high":"228.9","low":"227.73","close":"228.57"},
{"date":"2020.07.02","clock":"14:00","open":"228.58","high":"228.58","low":"226.88","close":"227.99"},
{"date":"2020.07.02","clock":"15:00","open":"227.94","high":"229.64","low":"227.63","close":"229.5"},
{"date":"2020.07.02","clock":"16:00","open":"229.51","high":"231.32","low":"229.18","close":"230.55"},
{"date":"2020.07.02","clock":"17:00","open":"230.57","high":"231.0","low":"228.81","close":"228.85"},
{"date":"2020.07.02","clock":"18:00","open":"228.86","high":"228.88","low":"224.9","close":"225.1"},
{"date":"2020.07.02","clock":"19:00","open":"225.13","high":"225.81","low":"223.08","close":"225.72"},
{"date":"2020.07.02","clock":"20:00","open":"225.72","high":"226.1","low":"225.04","close":"225.64"},
{"date":"2020.07.02","clock":"21:00","open":"225.64","high":"226.56","low":"224.6","close":"226.21"},
{"date":"2020.07.02","clock":"22:00","open":"226.22","high":"226.23","low":"225.0","close":"225.57"},
{"date":"2020.07.02","clock":"23:00","open":"225.56","high":"226.31","low":"225.01","close":"226.29"},
{"date":"2020.07.03","clock":"0:00","open":"226.3","high":"228.13","low":"225.94","close":"227.28"},
{"date":"2020.07.03","clock":"1:00","open":"227.15","high":"228.0","low":"226.59","close":"226.87"},
{"date":"2020.07.03","clock":"2:00","open":"226.67","high":"227.21","low":"226.4","close":"226.45"},
{"date":"2020.07.03","clock":"3:00","open":"226.43","high":"226.43","low":"225.43","close":"226.19"},
{"date":"2020.07.03","clock":"4:00","open":"226.25","high":"227.93","low":"225.76","close":"227.39"},
{"date":"2020.07.03","clock":"5:00","open":"227.44","high":"227.55","low":"226.48","close":"226.48"},
{"date":"2020.07.03","clock":"6:00","open":"226.49","high":"226.86","low":"226.01","close":"226.39"},
{"date":"2020.07.03","clock":"7:00","open":"226.47","high":"226.61","low":"225.59","close":"226.55"},
{"date":"2020.07.03","clock":"8:00","open":"226.55","high":"227.24","low":"226.35","close":"227.07"},
{"date":"2020.07.03","clock":"9:00","open":"227.11","high":"227.37","low":"226.45","close":"226.53"},
{"date":"2020.07.03","clock":"10:00","open":"226.52","high":"227.38","low":"226.4","close":"227.08"},
{"date":"2020.07.03","clock":"11:00","open":"227.03","high":"228.04","low":"226.68","close":"226.97"},
{"date":"2020.07.03","clock":"12:00","open":"227.02","high":"227.53","low":"225.58","close":"226.37"},
{"date":"2020.07.03","clock":"13:00","open":"226.36","high":"226.6","low":"225.93","close":"226.35"},
{"date":"2020.07.03","clock":"14:00","open":"226.12","high":"227.03","low":"226.07","close":"227.03"},
{"date":"2020.07.03","clock":"15:00","open":"227.02","high":"227.67","low":"226.86","close":"227.37"},
{"date":"2020.07.03","clock":"16:00","open":"227.36","high":"228.13","low":"227.1","close":"227.23"},
{"date":"2020.07.03","clock":"17:00","open":"227.22","high":"227.32","low":"226.32","close":"226.72"},
{"date":"2020.07.03","clock":"18:00","open":"226.72","high":"227.2","low":"226.5","close":"226.83"},
{"date":"2020.07.03","clock":"19:00","open":"226.83","high":"227.36","low":"226.5","close":"226.75"},
{"date":"2020.07.03","clock":"20:00","open":"226.75","high":"227.19","low":"226.47","close":"226.56"},
{"date":"2020.07.03","clock":"21:00","open":"226.61","high":"227.01","low":"226.08","close":"226.27"},
{"date":"2020.07.03","clock":"22:00","open":"226.17","high":"226.48","low":"225.95","close":"226.43"},
{"date":"2020.07.03","clock":"23:00","open":"226.41","high":"226.9","low":"225.95","close":"226.83"},
{"date":"2020.07.04","clock":"0:00","open":"226.88","high":"226.97","low":"226.32","close":"226.9"},
{"date":"2020.07.04","clock":"1:00","open":"226.75","high":"226.75","low":"226.06","close":"226.16"},
{"date":"2020.07.04","clock":"2:00","open":"226.05","high":"226.05","low":"224.3","close":"225.08"},
{"date":"2020.07.04","clock":"3:00","open":"224.95","high":"225.79","low":"224.59","close":"225.36"},
{"date":"2020.07.04","clock":"4:00","open":"225.25","high":"225.57","low":"224.85","close":"225.37"},
{"date":"2020.07.04","clock":"5:00","open":"225.16","high":"226.76","low":"225.16","close":"226.47"},
{"date":"2020.07.04","clock":"6:00","open":"226.41","high":"226.83","low":"226.05","close":"226.17"},
{"date":"2020.07.04","clock":"7:00","open":"226.16","high":"226.45","low":"225.86","close":"226.11"},
{"date":"2020.07.04","clock":"8:00","open":"226.12","high":"226.48","low":"225.86","close":"226.48"},
{"date":"2020.07.04","clock":"9:00","open":"226.41","high":"226.42","low":"226.15","close":"226.19"},
{"date":"2020.07.04","clock":"10:00","open":"226.19","high":"226.34","low":"226.0","close":"226.11"},
{"date":"2020.07.04","clock":"11:00","open":"226.1","high":"226.36","low":"226.07","close":"226.36"},
{"date":"2020.07.04","clock":"12:00","open":"226.5","high":"226.52","low":"226.08","close":"226.24"},
{"date":"2020.07.04","clock":"13:00","open":"226.25","high":"226.25","low":"225.53","close":"225.76"},
{"date":"2020.07.04","clock":"14:00","open":"225.75","high":"226.14","low":"225.6","close":"225.77"},
{"date":"2020.07.04","clock":"15:00","open":"225.71","high":"226.39","low":"225.51","close":"226.26"},
{"date":"2020.07.04","clock":"16:00","open":"226.26","high":"226.6","low":"226.12","close":"226.45"},
{"date":"2020.07.04","clock":"17:00","open":"226.45","high":"226.6","low":"226.0","close":"226.0"},
{"date":"2020.07.04","clock":"18:00","open":"226.04","high":"226.12","low":"225.2","close":"226.06"},
{"date":"2020.07.04","clock":"19:00","open":"225.87","high":"226.06","low":"225.53","close":"225.84"},
{"date":"2020.07.04","clock":"20:00","open":"225.93","high":"230.65","low":"225.71","close":"230.5"},
{"date":"2020.07.04","clock":"21:00","open":"230.67","high":"230.67","low":"228.53","close":"228.76"},
{"date":"2020.07.04","clock":"22:00","open":"228.76","high":"229.16","low":"228.38","close":"228.96"},
{"date":"2020.07.04","clock":"23:00","open":"229.04","high":"229.45","low":"229.04","close":"229.2"},
{"date":"2020.07.05","clock":"0:00","open":"229.07","high":"229.38","low":"228.49","close":"228.86"},
{"date":"2020.07.05","clock":"1:00","open":"228.87","high":"229.15","low":"228.45","close":"228.96"},
{"date":"2020.07.05","clock":"2:00","open":"228.91","high":"229.24","low":"228.49","close":"229.24"},
{"date":"2020.07.05","clock":"3:00","open":"229.23","high":"229.98","low":"229.13","close":"229.14"},
{"date":"2020.07.05","clock":"4:00","open":"229.1","high":"229.33","low":"229.0","close":"229.0"},
{"date":"2020.07.05","clock":"5:00","open":"229.0","high":"229.19","low":"227.87","close":"227.87"},
{"date":"2020.07.05","clock":"6:00","open":"227.86","high":"228.31","low":"227.66","close":"228.18"},
{"date":"2020.07.05","clock":"7:00","open":"228.17","high":"228.34","low":"227.81","close":"228.12"},
{"date":"2020.07.05","clock":"8:00","open":"228.14","high":"228.19","low":"226.51","close":"226.69"},
{"date":"2020.07.05","clock":"9:00","open":"226.69","high":"227.11","low":"226.49","close":"226.65"},
{"date":"2020.07.05","clock":"10:00","open":"226.69","high":"226.94","low":"226.32","close":"226.6"},
{"date":"2020.07.05","clock":"11:00","open":"226.55","high":"227.0","low":"226.38","close":"226.83"},
{"date":"2020.07.05","clock":"12:00","open":"226.83","high":"226.86","low":"224.12","close":"224.37"},
{"date":"2020.07.05","clock":"13:00","open":"224.19","high":"225.45","low":"223.69","close":"225.13"},
{"date":"2020.07.05","clock":"14:00","open":"225.13","high":"225.62","low":"225.05","close":"225.13"},
{"date":"2020.07.05","clock":"15:00","open":"225.11","high":"225.35","low":"224.31","close":"225.35"},
{"date":"2020.07.05","clock":"16:00","open":"225.34","high":"225.34","low":"224.7","close":"224.95"},
{"date":"2020.07.05","clock":"17:00","open":"224.7","high":"225.35","low":"224.7","close":"225.32"},
{"date":"2020.07.05","clock":"18:00","open":"225.28","high":"226.19","low":"225.0","close":"225.0"},
{"date":"2020.07.05","clock":"19:00","open":"224.91","high":"225.73","low":"224.91","close":"225.0"},
{"date":"2020.07.05","clock":"20:00","open":"225.11","high":"225.48","low":"224.93","close":"225.2"},
{"date":"2020.07.05","clock":"21:00","open":"225.21","high":"225.48","low":"224.98","close":"225.48"},
{"date":"2020.07.05","clock":"22:00","open":"225.5","high":"225.88","low":"225.23","close":"225.33"},
{"date":"2020.07.05","clock":"23:00","open":"225.24","high":"225.53","low":"224.93","close":"224.94"},
{"date":"2020.07.06","clock":"0:00","open":"224.94","high":"226.69","low":"223.56","close":"226.21"},
{"date":"2020.07.06","clock":"1:00","open":"226.21","high":"228.0","low":"226.21","close":"227.51"},
{"date":"2020.07.06","clock":"2:00","open":"227.73","high":"228.35","low":"227.25","close":"227.99"},
{"date":"2020.07.06","clock":"3:00","open":"227.81","high":"228.22","low":"227.02","close":"227.16"},
{"date":"2020.07.06","clock":"4:00","open":"227.22","high":"228.21","low":"227.22","close":"228.2"},
{"date":"2020.07.06","clock":"5:00","open":"228.32","high":"229.0","low":"228.07","close":"228.11"},
{"date":"2020.07.06","clock":"6:00","open":"228.12","high":"228.26","low":"227.58","close":"227.93"},
{"date":"2020.07.06","clock":"7:00","open":"228.18","high":"228.35","low":"227.81","close":"227.98"},
{"date":"2020.07.06","clock":"8:00","open":"228.08","high":"228.86","low":"228.05","close":"228.86"},
{"date":"2020.07.06","clock":"9:00","open":"228.88","high":"233.08","low":"228.88","close":"232.67"},
{"date":"2020.07.06","clock":"10:00","open":"232.61","high":"233.96","low":"232.09","close":"232.65"},
{"date":"2020.07.06","clock":"11:00","open":"232.85","high":"233.35","low":"232.4","close":"233.33"},
{"date":"2020.07.06","clock":"12:00","open":"233.49","high":"233.85","low":"232.62","close":"233.85"},
{"date":"2020.07.06","clock":"13:00","open":"233.95","high":"234.2","low":"232.91","close":"233.49"},
{"date":"2020.07.06","clock":"14:00","open":"233.52","high":"235.96","low":"233.36","close":"235.8"},
{"date":"2020.07.06","clock":"15:00","open":"235.8","high":"237.5","low":"234.7","close":"237.17"},
{"date":"2020.07.06","clock":"16:00","open":"237.17","high":"237.43","low":"236.43","close":"237.0"},
{"date":"2020.07.06","clock":"17:00","open":"236.99","high":"236.99","low":"235.29","close":"235.89"},
{"date":"2020.07.06","clock":"18:00","open":"235.91","high":"238.79","low":"235.35","close":"238.62"},
{"date":"2020.07.06","clock":"19:00","open":"238.69","high":"240.63","low":"237.99","close":"239.26"},
{"date":"2020.07.06","clock":"20:00","open":"239.26","high":"240.0","low":"238.79","close":"239.72"},
{"date":"2020.07.06","clock":"21:00","open":"239.7","high":"239.99","low":"238.55","close":"238.81"},
{"date":"2020.07.06","clock":"22:00","open":"238.81","high":"238.86","low":"237.98","close":"238.72"},
{"date":"2020.07.06","clock":"23:00","open":"238.65","high":"238.74","low":"237.38","close":"238.24"},
{"date":"2020.07.07","clock":"0:00","open":"238.26","high":"239.79","low":"238.26","close":"238.9"},
{"date":"2020.07.07","clock":"1:00","open":"238.59","high":"239.61","low":"238.46","close":"239.42"},
{"date":"2020.07.07","clock":"2:00","open":"239.48","high":"241.98","low":"239.16","close":"241.76"},
{"date":"2020.07.07","clock":"3:00","open":"241.76","high":"243.69","low":"241.27","close":"241.7"},
{"date":"2020.07.07","clock":"4:00","open":"241.5","high":"241.51","low":"239.36","close":"239.86"},
{"date":"2020.07.07","clock":"5:00","open":"239.53","high":"239.55","low":"238.22","close":"239.37"},
{"date":"2020.07.07","clock":"6:00","open":"239.35","high":"240.39","low":"239.25","close":"239.36"},
{"date":"2020.07.07","clock":"7:00","open":"239.34","high":"239.56","low":"238.77","close":"239.01"},
{"date":"2020.07.07","clock":"8:00","open":"238.91","high":"239.57","low":"238.5","close":"239.01"},
{"date":"2020.07.07","clock":"9:00","open":"238.71","high":"238.83","low":"236.04","close":"237.5"},
{"date":"2020.07.07","clock":"10:00","open":"237.47","high":"237.47","low":"236.01","close":"237.03"},
{"date":"2020.07.07","clock":"11:00","open":"237.04","high":"237.73","low":"236.58","close":"237.62"},
{"date":"2020.07.07","clock":"12:00","open":"237.39","high":"237.39","low":"234.73","close":"235.13"},
{"date":"2020.07.07","clock":"13:00","open":"235.14","high":"236.59","low":"235.12","close":"236.51"},
{"date":"2020.07.07","clock":"14:00","open":"236.47","high":"237.83","low":"236.02","close":"237.61"},
{"date":"2020.07.07","clock":"15:00","open":"237.61","high":"238.15","low":"237.01","close":"237.76"},
{"date":"2020.07.07","clock":"16:00","open":"237.72","high":"237.85","low":"236.61","close":"237.32"},
{"date":"2020.07.07","clock":"17:00","open":"237.39","high":"240.0","low":"237.23","close":"237.26"},
{"date":"2020.07.07","clock":"18:00","open":"237.34","high":"238.74","low":"237.02","close":"238.73"},
{"date":"2020.07.07","clock":"19:00","open":"238.83","high":"239.85","low":"238.27","close":"238.67"},
{"date":"2020.07.07","clock":"20:00","open":"238.67","high":"240.48","low":"238.56","close":"239.8"},
{"date":"2020.07.07","clock":"21:00","open":"239.92","high":"240.1","low":"238.5","close":"238.91"},
{"date":"2020.07.07","clock":"22:00","open":"238.77","high":"238.91","low":"237.73","close":"237.84"},
{"date":"2020.07.07","clock":"23:00","open":"237.95","high":"238.54","low":"236.49","close":"238.54"},
{"date":"2020.07.08","clock":"0:00","open":"238.54","high":"238.83","low":"237.16","close":"238.24"},
{"date":"2020.07.08","clock":"1:00","open":"238.24","high":"238.99","low":"238.01","close":"238.92"},
{"date":"2020.07.08","clock":"2:00","open":"238.98","high":"239.93","low":"238.51","close":"239.45"},
{"date":"2020.07.08","clock":"3:00","open":"239.48","high":"239.69","low":"237.86","close":"238.64"},
{"date":"2020.07.08","clock":"4:00","open":"238.64","high":"240.19","low":"238.64","close":"240.01"},
{"date":"2020.07.08","clock":"5:00","open":"240.08","high":"242.17","low":"240.08","close":"241.44"},
{"date":"2020.07.08","clock":"6:00","open":"241.49","high":"242.24","low":"240.68","close":"241.83"},
{"date":"2020.07.08","clock":"7:00","open":"241.95","high":"242.43","low":"238.39","close":"239.12"},
{"date":"2020.07.08","clock":"8:00","open":"239.19","high":"239.74","low":"238.27","close":"239.3"},
{"date":"2020.07.08","clock":"9:00","open":"239.35","high":"240.19","low":"239.35","close":"239.9"},
{"date":"2020.07.08","clock":"10:00","open":"239.86","high":"241.48","low":"239.39","close":"240.74"},
{"date":"2020.07.08","clock":"11:00","open":"240.74","high":"241.52","low":"240.09","close":"240.62"},
{"date":"2020.07.08","clock":"12:00","open":"240.62","high":"241.49","low":"240.15","close":"241.0"},
{"date":"2020.07.08","clock":"13:00","open":"241.0","high":"244.15","low":"241.0","close":"243.75"},
{"date":"2020.07.08","clock":"14:00","open":"243.9","high":"244.56","low":"242.65","close":"244.07"},
{"date":"2020.07.08","clock":"15:00","open":"244.09","high":"244.67","low":"241.33","close":"242.09"},
{"date":"2020.07.08","clock":"16:00","open":"242.1","high":"246.94","low":"242.1","close":"246.39"},
{"date":"2020.07.08","clock":"17:00","open":"246.34","high":"247.66","low":"245.36","close":"245.85"},
{"date":"2020.07.08","clock":"18:00","open":"245.78","high":"246.49","low":"244.74","close":"245.93"},
{"date":"2020.07.08","clock":"19:00","open":"245.97","high":"247.07","low":"245.16","close":"245.69"},
{"date":"2020.07.08","clock":"20:00","open":"245.69","high":"246.7","low":"245.14","close":"246.7"},
{"date":"2020.07.08","clock":"21:00","open":"246.87","high":"247.25","low":"245.97","close":"246.54"},
{"date":"2020.07.08","clock":"22:00","open":"246.68","high":"248.89","low":"246.54","close":"248.73"},
{"date":"2020.07.08","clock":"23:00","open":"248.74","high":"248.79","low":"245.94","close":"246.32"},
{"date":"2020.07.09","clock":"0:00","open":"246.58","high":"247.76","low":"246.26","close":"247.61"},
{"date":"2020.07.09","clock":"1:00","open":"247.64","high":"248.33","low":"246.95","close":"247.38"},
{"date":"2020.07.09","clock":"2:00","open":"247.39","high":"247.42","low":"246.26","close":"246.97"},
{"date":"2020.07.09","clock":"3:00","open":"246.92","high":"246.92","low":"245.0","close":"245.8"},
{"date":"2020.07.09","clock":"4:00","open":"245.8","high":"245.95","low":"244.61","close":"244.61"},
{"date":"2020.07.09","clock":"5:00","open":"244.6","high":"245.48","low":"243.08","close":"244.42"},
{"date":"2020.07.09","clock":"6:00","open":"244.37","high":"244.87","low":"244.03","close":"244.87"},
{"date":"2020.07.09","clock":"7:00","open":"244.86","high":"245.59","low":"244.46","close":"245.04"},
{"date":"2020.07.09","clock":"8:00","open":"244.83","high":"245.69","low":"244.74","close":"245.2"},
{"date":"2020.07.09","clock":"9:00","open":"245.12","high":"247.59","low":"245.07","close":"247.56"},
{"date":"2020.07.09","clock":"10:00","open":"247.59","high":"247.59","low":"246.53","close":"246.75"},
{"date":"2020.07.09","clock":"11:00","open":"246.73","high":"246.78","low":"245.77","close":"246.13"},
{"date":"2020.07.09","clock":"12:00","open":"246.11","high":"246.48","low":"245.35","close":"246.13"},
{"date":"2020.07.09","clock":"13:00","open":"246.12","high":"246.21","low":"244.68","close":"244.7"},
{"date":"2020.07.09","clock":"14:00","open":"244.69","high":"246.41","low":"244.38","close":"246.41"},
{"date":"2020.07.09","clock":"15:00","open":"246.41","high":"247.48","low":"246.19","close":"247.48"},
{"date":"2020.07.09","clock":"16:00","open":"247.28","high":"247.29","low":"244.92","close":"245.48"},
{"date":"2020.07.09","clock":"17:00","open":"245.37","high":"245.63","low":"241.66","close":"242.27"},
{"date":"2020.07.09","clock":"18:00","open":"242.27","high":"242.27","low":"237.85","close":"240.08"},
{"date":"2020.07.09","clock":"19:00","open":"239.75","high":"240.9","low":"239.36","close":"240.29"},
{"date":"2020.07.09","clock":"20:00","open":"240.1","high":"240.98","low":"239.53","close":"240.15"},
{"date":"2020.07.09","clock":"21:00","open":"240.14","high":"240.8","low":"239.92","close":"240.43"},
{"date":"2020.07.09","clock":"22:00","open":"240.43","high":"240.5","low":"238.39","close":"239.97"},
{"date":"2020.07.09","clock":"23:00","open":"239.98","high":"241.43","low":"239.45","close":"241.24"},
{"date":"2020.07.10","clock":"0:00","open":"241.23","high":"241.96","low":"241.1","close":"241.83"},
{"date":"2020.07.10","clock":"1:00","open":"241.84","high":"242.05","low":"240.83","close":"241.73"},
{"date":"2020.07.10","clock":"2:00","open":"241.66","high":"242.06","low":"240.9","close":"241.89"},
{"date":"2020.07.10","clock":"3:00","open":"241.89","high":"242.01","low":"240.52","close":"240.65"},
{"date":"2020.07.10","clock":"4:00","open":"240.7","high":"241.27","low":"240.13","close":"240.78"},
{"date":"2020.07.10","clock":"5:00","open":"240.68","high":"240.93","low":"239.85","close":"240.67"},
{"date":"2020.07.10","clock":"6:00","open":"240.76","high":"240.88","low":"239.82","close":"240.26"},
{"date":"2020.07.10","clock":"7:00","open":"240.26","high":"240.37","low":"236.63","close":"236.83"},
{"date":"2020.07.10","clock":"8:00","open":"236.99","high":"237.87","low":"235.76","close":"237.64"},
{"date":"2020.07.10","clock":"9:00","open":"237.64","high":"237.99","low":"237.16","close":"237.23"},
{"date":"2020.07.10","clock":"10:00","open":"237.21","high":"237.99","low":"236.63","close":"237.68"},
{"date":"2020.07.10","clock":"11:00","open":"237.84","high":"239.99","low":"237.84","close":"238.79"},
{"date":"2020.07.10","clock":"12:00","open":"238.96","high":"239.05","low":"238.24","close":"239.03"},
{"date":"2020.07.10","clock":"13:00","open":"239.15","high":"239.35","low":"237.99","close":"238.68"},
{"date":"2020.07.10","clock":"14:00","open":"238.68","high":"239.46","low":"237.76","close":"237.79"},
{"date":"2020.07.10","clock":"15:00","open":"237.87","high":"239.21","low":"237.87","close":"238.98"},
{"date":"2020.07.10","clock":"16:00","open":"238.98","high":"239.35","low":"238.27","close":"239.12"},
{"date":"2020.07.10","clock":"17:00","open":"239.08","high":"239.79","low":"238.11","close":"239.32"},
{"date":"2020.07.10","clock":"18:00","open":"239.31","high":"240.67","low":"239.13","close":"240.54"},
{"date":"2020.07.10","clock":"19:00","open":"240.51","high":"240.7","low":"239.03","close":"239.58"},
{"date":"2020.07.10","clock":"20:00","open":"239.58","high":"239.69","low":"238.58","close":"239.27"},
{"date":"2020.07.10","clock":"21:00","open":"239.06","high":"239.33","low":"238.52","close":"238.95"},
{"date":"2020.07.10","clock":"22:00","open":"238.95","high":"239.82","low":"238.91","close":"239.5"},
{"date":"2020.07.10","clock":"23:00","open":"239.53","high":"239.93","low":"239.29","close":"239.29"},
{"date":"2020.07.11","clock":"0:00","open":"239.25","high":"239.48","low":"238.61","close":"239.02"},
{"date":"2020.07.11","clock":"1:00","open":"238.49","high":"240.11","low":"238.49","close":"239.98"},
{"date":"2020.07.11","clock":"2:00","open":"239.78","high":"241.68","low":"239.68","close":"241.12"},
{"date":"2020.07.11","clock":"3:00","open":"241.27","high":"241.53","low":"240.86","close":"241.0"},
{"date":"2020.07.11","clock":"4:00","open":"240.99","high":"241.4","low":"240.34","close":"241.4"},
{"date":"2020.07.11","clock":"5:00","open":"241.42","high":"241.51","low":"240.91","close":"241.26"},
{"date":"2020.07.11","clock":"6:00","open":"241.26","high":"241.35","low":"240.25","close":"240.49"},
{"date":"2020.07.11","clock":"7:00","open":"240.49","high":"240.89","low":"239.86","close":"239.86"},
{"date":"2020.07.11","clock":"8:00","open":"239.88","high":"240.5","low":"239.86","close":"239.88"},
{"date":"2020.07.11","clock":"9:00","open":"239.86","high":"240.22","low":"239.86","close":"239.98"},
{"date":"2020.07.11","clock":"10:00","open":"240.21","high":"240.84","low":"240.17","close":"240.61"},
{"date":"2020.07.11","clock":"11:00","open":"240.58","high":"240.59","low":"240.2","close":"240.38"},
{"date":"2020.07.11","clock":"12:00","open":"240.37","high":"240.37","low":"237.58","close":"238.52"},
{"date":"2020.07.11","clock":"13:00","open":"238.52","high":"239.13","low":"238.52","close":"238.84"},
{"date":"2020.07.11","clock":"14:00","open":"238.74","high":"239.27","low":"238.57","close":"238.61"},
{"date":"2020.07.11","clock":"15:00","open":"238.52","high":"239.19","low":"238.52","close":"238.98"},
{"date":"2020.07.11","clock":"16:00","open":"238.96","high":"239.17","low":"238.24","close":"239.03"},
{"date":"2020.07.11","clock":"17:00","open":"238.98","high":"240.5","low":"238.51","close":"240.5"},
{"date":"2020.07.11","clock":"18:00","open":"240.18","high":"240.29","low":"239.51","close":"239.57"},
{"date":"2020.07.11","clock":"19:00","open":"239.64","high":"240.58","low":"239.04","close":"239.05"},
{"date":"2020.07.11","clock":"20:00","open":"239.06","high":"239.45","low":"238.77","close":"239.03"},
{"date":"2020.07.11","clock":"21:00","open":"238.95","high":"239.17","low":"238.55","close":"239.05"},
{"date":"2020.07.11","clock":"22:00","open":"239.07","high":"239.09","low":"237.78","close":"237.97"},
{"date":"2020.07.11","clock":"23:00","open":"237.98","high":"238.78","low":"237.98","close":"238.78"},
{"date":"2020.07.12","clock":"0:00","open":"238.87","high":"239.03","low":"238.55","close":"239.03"},
{"date":"2020.07.12","clock":"1:00","open":"239.02","high":"239.45","low":"238.61","close":"238.83"},
{"date":"2020.07.12","clock":"2:00","open":"238.79","high":"239.92","low":"238.66","close":"239.26"},
{"date":"2020.07.12","clock":"3:00","open":"239.27","high":"239.99","low":"239.13","close":"239.99"},
{"date":"2020.07.12","clock":"4:00","open":"240.1","high":"240.64","low":"240.01","close":"240.19"},
{"date":"2020.07.12","clock":"5:00","open":"240.17","high":"240.79","low":"240.17","close":"240.49"},
{"date":"2020.07.12","clock":"6:00","open":"240.5","high":"241.42","low":"240.5","close":"240.93"},
{"date":"2020.07.12","clock":"7:00","open":"241.08","high":"241.46","low":"240.58","close":"240.75"},
{"date":"2020.07.12","clock":"8:00","open":"240.85","high":"241.3","low":"240.52","close":"241.1"},
{"date":"2020.07.12","clock":"9:00","open":"241.12","high":"241.37","low":"240.49","close":"240.49"},
{"date":"2020.07.12","clock":"10:00","open":"240.65","high":"240.95","low":"240.41","close":"240.41"},
{"date":"2020.07.12","clock":"11:00","open":"240.56","high":"240.98","low":"240.02","close":"240.32"},
{"date":"2020.07.12","clock":"12:00","open":"240.3","high":"240.48","low":"239.51","close":"240.48"},
{"date":"2020.07.12","clock":"13:00","open":"240.55","high":"240.75","low":"240.02","close":"240.12"},
{"date":"2020.07.12","clock":"14:00","open":"240.12","high":"240.29","low":"239.6","close":"239.6"},
{"date":"2020.07.12","clock":"15:00","open":"239.61","high":"240.93","low":"239.55","close":"240.91"},
{"date":"2020.07.12","clock":"16:00","open":"240.92","high":"243.89","low":"236.78","close":"237.64"},
{"date":"2020.07.12","clock":"17:00","open":"237.31","high":"238.05","low":"236.79","close":"237.89"},
{"date":"2020.07.12","clock":"18:00","open":"237.68","high":"238.0","low":"237.43","close":"237.79"},
{"date":"2020.07.12","clock":"19:00","open":"237.58","high":"238.48","low":"237.27","close":"238.27"},
{"date":"2020.07.12","clock":"20:00","open":"238.03","high":"238.41","low":"237.84","close":"238.36"},
{"date":"2020.07.12","clock":"21:00","open":"238.35","high":"238.7","low":"238.16","close":"238.54"},
{"date":"2020.07.12","clock":"22:00","open":"238.53","high":"238.73","low":"236.91","close":"238.59"},
{"date":"2020.07.12","clock":"23:00","open":"238.58","high":"238.92","low":"238.29","close":"238.66"},
{"date":"2020.07.13","clock":"0:00","open":"238.66","high":"239.24","low":"238.29","close":"239.06"},
{"date":"2020.07.13","clock":"1:00","open":"239.09","high":"240.95","low":"239.09","close":"240.73"},
{"date":"2020.07.13","clock":"2:00","open":"240.72","high":"243.11","low":"240.16","close":"242.93"},
{"date":"2020.07.13","clock":"3:00","open":"242.92","high":"243.69","low":"241.48","close":"241.84"},
{"date":"2020.07.13","clock":"4:00","open":"241.97","high":"242.48","low":"241.51","close":"241.68"},
{"date":"2020.07.13","clock":"5:00","open":"241.67","high":"241.99","low":"241.54","close":"241.93"},
{"date":"2020.07.13","clock":"6:00","open":"241.99","high":"242.15","low":"241.26","close":"241.61"},
{"date":"2020.07.13","clock":"7:00","open":"241.74","high":"242.19","low":"241.55","close":"241.87"},
{"date":"2020.07.13","clock":"8:00","open":"241.96","high":"242.87","low":"241.87","close":"242.84"},
{"date":"2020.07.13","clock":"9:00","open":"242.87","high":"243.13","low":"241.75","close":"242.1"},
{"date":"2020.07.13","clock":"10:00","open":"242.13","high":"242.98","low":"242.13","close":"242.76"},
{"date":"2020.07.13","clock":"11:00","open":"242.77","high":"244.49","low":"242.77","close":"244.05"},
{"date":"2020.07.13","clock":"12:00","open":"244.1","high":"244.22","low":"243.04","close":"243.33"},
{"date":"2020.07.13","clock":"13:00","open":"243.5","high":"243.78","low":"243.03","close":"243.68"},
{"date":"2020.07.13","clock":"14:00","open":"243.7","high":"244.99","low":"243.7","close":"244.63"},
{"date":"2020.07.13","clock":"15:00","open":"244.75","high":"245.25","low":"243.38","close":"244.83"},
{"date":"2020.07.13","clock":"16:00","open":"244.84","high":"244.91","low":"243.94","close":"244.48"},
{"date":"2020.07.13","clock":"17:00","open":"244.17","high":"244.52","low":"243.16","close":"243.16"},
{"date":"2020.07.13","clock":"18:00","open":"243.06","high":"243.73","low":"242.15","close":"242.54"},
{"date":"2020.07.13","clock":"19:00","open":"242.76","high":"243.41","low":"242.57","close":"243.37"},
{"date":"2020.07.13","clock":"20:00","open":"243.33","high":"243.7","low":"242.84","close":"243.33"},
{"date":"2020.07.13","clock":"21:00","open":"243.18","high":"243.24","low":"240.31","close":"241.26"},
{"date":"2020.07.13","clock":"22:00","open":"241.23","high":"241.26","low":"237.46","close":"238.3"},
{"date":"2020.07.13","clock":"23:00","open":"237.66","high":"239.36","low":"237.64","close":"238.92"},
{"date":"2020.07.14","clock":"0:00","open":"238.59","high":"239.97","low":"238.42","close":"239.84"},
{"date":"2020.07.14","clock":"1:00","open":"239.62","high":"239.84","low":"238.89","close":"239.59"},
{"date":"2020.07.14","clock":"2:00","open":"239.46","high":"239.79","low":"238.6","close":"239.35"},
{"date":"2020.07.14","clock":"3:00","open":"239.4","high":"239.52","low":"238.51","close":"238.55"},
{"date":"2020.07.14","clock":"4:00","open":"238.54","high":"239.79","low":"238.22","close":"239.36"},
{"date":"2020.07.14","clock":"5:00","open":"239.27","high":"239.65","low":"238.92","close":"239.13"},
{"date":"2020.07.14","clock":"6:00","open":"239.12","high":"239.36","low":"238.51","close":"238.51"},
{"date":"2020.07.14","clock":"7:00","open":"238.39","high":"238.49","low":"236.89","close":"237.66"},
{"date":"2020.07.14","clock":"8:00","open":"237.63","high":"237.98","low":"237.21","close":"237.95"},
{"date":"2020.07.14","clock":"9:00","open":"237.95","high":"238.67","low":"237.62","close":"238.29"},
{"date":"2020.07.14","clock":"10:00","open":"238.3","high":"238.55","low":"237.89","close":"238.38"},
{"date":"2020.07.14","clock":"11:00","open":"238.3","high":"238.78","low":"238.25","close":"238.56"},
{"date":"2020.07.14","clock":"12:00","open":"238.57","high":"238.97","low":"238.56","close":"238.87"},
{"date":"2020.07.14","clock":"13:00","open":"238.88","high":"238.9","low":"238.04","close":"238.74"},
{"date":"2020.07.14","clock":"14:00","open":"238.78","high":"240.49","low":"237.73","close":"240.49"},
{"date":"2020.07.14","clock":"15:00","open":"240.59","high":"240.98","low":"239.29","close":"239.55"},
{"date":"2020.07.14","clock":"16:00","open":"239.55","high":"240.07","low":"238.71","close":"238.78"},
{"date":"2020.07.14","clock":"17:00","open":"238.98","high":"239.64","low":"238.68","close":"239.22"},
{"date":"2020.07.14","clock":"18:00","open":"239.32","high":"240.69","low":"239.11","close":"240.23"},
{"date":"2020.07.14","clock":"19:00","open":"240.26","high":"240.6","low":"239.52","close":"240.01"},
{"date":"2020.07.14","clock":"20:00","open":"240.06","high":"241.45","low":"239.85","close":"241.02"},
{"date":"2020.07.14","clock":"21:00","open":"241.03","high":"241.24","low":"240.55","close":"240.84"},
{"date":"2020.07.14","clock":"22:00","open":"240.98","high":"241.6","low":"240.53","close":"241.39"},
{"date":"2020.07.14","clock":"23:00","open":"241.4","high":"241.89","low":"241.27","close":"241.38"},
{"date":"2020.07.15","clock":"0:00","open":"241.34","high":"241.43","low":"239.97","close":"240.13"},
{"date":"2020.07.15","clock":"1:00","open":"240.16","high":"240.89","low":"240.16","close":"240.36"},
{"date":"2020.07.15","clock":"2:00","open":"240.32","high":"241.12","low":"240.24","close":"240.32"},
{"date":"2020.07.15","clock":"3:00","open":"240.39","high":"241.33","low":"240.35","close":"240.62"},
{"date":"2020.07.15","clock":"4:00","open":"240.55","high":"240.81","low":"239.79","close":"240.28"},
{"date":"2020.07.15","clock":"5:00","open":"240.29","high":"240.48","low":"239.75","close":"240.23"},
{"date":"2020.07.15","clock":"6:00","open":"240.2","high":"240.51","low":"239.1","close":"239.11"},
{"date":"2020.07.15","clock":"7:00","open":"239.1","high":"239.82","low":"238.7","close":"239.82"},
{"date":"2020.07.15","clock":"8:00","open":"239.77","high":"240.11","low":"239.77","close":"240.11"},
{"date":"2020.07.15","clock":"9:00","open":"240.05","high":"240.05","low":"239.28","close":"239.47"},
{"date":"2020.07.15","clock":"10:00","open":"239.33","high":"239.47","low":"239.03","close":"239.46"},
{"date":"2020.07.15","clock":"11:00","open":"239.45","high":"239.48","low":"238.91","close":"239.31"},
{"date":"2020.07.15","clock":"12:00","open":"239.3","high":"239.64","low":"238.15","close":"238.96"},
{"date":"2020.07.15","clock":"13:00","open":"238.93","high":"239.9","low":"238.69","close":"239.7"},
{"date":"2020.07.15","clock":"14:00","open":"239.71","high":"240.0","low":"239.0","close":"239.02"},
{"date":"2020.07.15","clock":"15:00","open":"239.02","high":"239.69","low":"239.0","close":"239.69"},
{"date":"2020.07.15","clock":"16:00","open":"239.56","high":"239.76","low":"239.23","close":"239.47"},
{"date":"2020.07.15","clock":"17:00","open":"239.47","high":"239.93","low":"239.17","close":"239.84"},
{"date":"2020.07.15","clock":"18:00","open":"239.85","high":"239.86","low":"237.82","close":"238.19"},
{"date":"2020.07.15","clock":"19:00","open":"238.03","high":"238.44","low":"236.58","close":"237.98"},
{"date":"2020.07.15","clock":"20:00","open":"237.9","high":"238.14","low":"237.55","close":"237.69"},
{"date":"2020.07.15","clock":"21:00","open":"237.7","high":"238.14","low":"236.81","close":"237.01"},
{"date":"2020.07.15","clock":"22:00","open":"236.91","high":"237.62","low":"236.58","close":"237.15"},
{"date":"2020.07.15","clock":"23:00","open":"237.29","high":"238.28","low":"237.29","close":"238.16"},
{"date":"2020.07.16","clock":"0:00","open":"238.12","high":"238.48","low":"238.1","close":"238.48"},
{"date":"2020.07.16","clock":"1:00","open":"238.49","high":"238.77","low":"238.06","close":"238.13"},
{"date":"2020.07.16","clock":"2:00","open":"238.09","high":"238.75","low":"237.88","close":"238.36"},
{"date":"2020.07.16","clock":"3:00","open":"238.31","high":"238.68","low":"237.88","close":"238.59"},
{"date":"2020.07.16","clock":"4:00","open":"238.54","high":"238.93","low":"238.33","close":"238.89"},
{"date":"2020.07.16","clock":"5:00","open":"238.88","high":"239.1","low":"238.13","close":"238.27"},
{"date":"2020.07.16","clock":"6:00","open":"238.28","high":"238.37","low":"238.01","close":"238.14"},
{"date":"2020.07.16","clock":"7:00","open":"238.12","high":"238.66","low":"238.06","close":"238.06"},
{"date":"2020.07.16","clock":"8:00","open":"238.06","high":"238.42","low":"237.5","close":"237.94"},
{"date":"2020.07.16","clock":"9:00","open":"237.94","high":"238.3","low":"233.58","close":"235.02"},
{"date":"2020.07.16","clock":"10:00","open":"234.83","high":"234.83","low":"229.84","close":"232.34"},
{"date":"2020.07.16","clock":"11:00","open":"232.27","high":"232.95","low":"231.52","close":"232.44"},
{"date":"2020.07.16","clock":"12:00","open":"232.37","high":"232.38","low":"230.69","close":"230.87"},
{"date":"2020.07.16","clock":"13:00","open":"230.72","high":"231.59","low":"230.06","close":"231.59"},
{"date":"2020.07.16","clock":"14:00","open":"231.77","high":"232.1","low":"231.42","close":"231.43"},
{"date":"2020.07.16","clock":"15:00","open":"231.42","high":"232.6","low":"231.42","close":"231.95"},
{"date":"2020.07.16","clock":"16:00","open":"231.96","high":"232.41","low":"231.65","close":"232.1"},
{"date":"2020.07.16","clock":"17:00","open":"232.11","high":"232.86","low":"231.82","close":"232.66"},
{"date":"2020.07.16","clock":"18:00","open":"232.67","high":"233.25","low":"232.26","close":"232.97"},
{"date":"2020.07.16","clock":"19:00","open":"232.96","high":"233.71","low":"232.38","close":"232.63"},
{"date":"2020.07.16","clock":"20:00","open":"232.64","high":"233.42","low":"232.63","close":"233.33"},
{"date":"2020.07.16","clock":"21:00","open":"233.37","high":"234.22","low":"232.8","close":"232.89"},
{"date":"2020.07.16","clock":"22:00","open":"232.89","high":"233.13","low":"231.87","close":"232.23"},
{"date":"2020.07.16","clock":"23:00","open":"232.25","high":"232.81","low":"231.76","close":"232.68"},
{"date":"2020.07.17","clock":"0:00","open":"232.71","high":"233.38","low":"232.47","close":"232.7"},
{"date":"2020.07.17","clock":"1:00","open":"232.73","high":"233.38","low":"232.73","close":"233.37"},
{"date":"2020.07.17","clock":"2:00","open":"233.38","high":"233.94","low":"233.2","close":"233.48"},
{"date":"2020.07.17","clock":"3:00","open":"233.52","high":"233.84","low":"232.7","close":"232.86"},
{"date":"2020.07.17","clock":"4:00","open":"232.9","high":"234.28","low":"232.86","close":"233.62"},
{"date":"2020.07.17","clock":"5:00","open":"233.51","high":"234.11","low":"233.48","close":"233.48"},
{"date":"2020.07.17","clock":"6:00","open":"233.49","high":"233.73","low":"232.74","close":"232.94"},
{"date":"2020.07.17","clock":"7:00","open":"233.1","high":"233.46","low":"231.67","close":"231.93"},
{"date":"2020.07.17","clock":"8:00","open":"232.1","high":"232.52","low":"231.51","close":"232.46"},
{"date":"2020.07.17","clock":"9:00","open":"232.46","high":"233.6","low":"232.46","close":"232.79"},
{"date":"2020.07.17","clock":"10:00","open":"232.99","high":"233.46","low":"232.81","close":"232.81"},
{"date":"2020.07.17","clock":"11:00","open":"233.06","high":"233.16","low":"231.99","close":"232.69"},
{"date":"2020.07.17","clock":"12:00","open":"232.4","high":"233.06","low":"232.22","close":"232.88"},
{"date":"2020.07.17","clock":"13:00","open":"232.92","high":"233.47","low":"232.88","close":"232.88"},
{"date":"2020.07.17","clock":"14:00","open":"232.85","high":"233.11","low":"231.89","close":"233.11"},
{"date":"2020.07.17","clock":"15:00","open":"233.19","high":"234.39","low":"233.14","close":"233.67"},
{"date":"2020.07.17","clock":"16:00","open":"233.7","high":"233.8","low":"232.93","close":"233.26"},
{"date":"2020.07.17","clock":"17:00","open":"233.18","high":"233.21","low":"232.59","close":"233.13"},
{"date":"2020.07.17","clock":"18:00","open":"233.12","high":"233.5","low":"232.7","close":"233.0"},
{"date":"2020.07.17","clock":"19:00","open":"233.02","high":"233.48","low":"232.7","close":"232.99"},
{"date":"2020.07.17","clock":"20:00","open":"232.97","high":"233.21","low":"232.51","close":"232.98"},
{"date":"2020.07.17","clock":"21:00","open":"233.0","high":"233.48","low":"232.98","close":"233.3"},
{"date":"2020.07.17","clock":"22:00","open":"233.19","high":"233.43","low":"232.81","close":"233.08"},
{"date":"2020.07.17","clock":"23:00","open":"233.08","high":"233.48","low":"232.38","close":"232.44"},
{"date":"2020.07.18","clock":"0:00","open":"232.43","high":"232.67","low":"232.35","close":"232.66"},
{"date":"2020.07.18","clock":"1:00","open":"232.63","high":"232.86","low":"232.59","close":"232.81"},
{"date":"2020.07.18","clock":"2:00","open":"232.99","high":"233.22","low":"232.73","close":"232.78"},
{"date":"2020.07.18","clock":"3:00","open":"232.58","high":"233.19","low":"232.37","close":"232.52"},
{"date":"2020.07.18","clock":"4:00","open":"232.59","high":"232.89","low":"232.36","close":"232.55"},
{"date":"2020.07.18","clock":"5:00","open":"232.56","high":"233.22","low":"232.28","close":"232.98"},
{"date":"2020.07.18","clock":"6:00","open":"232.78","high":"233.07","low":"232.46","close":"233.0"},
{"date":"2020.07.18","clock":"7:00","open":"233.01","high":"233.49","low":"232.92","close":"233.15"},
{"date":"2020.07.18","clock":"8:00","open":"233.26","high":"233.31","low":"233.05","close":"233.15"},
{"date":"2020.07.18","clock":"9:00","open":"233.18","high":"233.44","low":"233.05","close":"233.09"},
{"date":"2020.07.18","clock":"10:00","open":"233.09","high":"233.48","low":"233.07","close":"233.35"},
{"date":"2020.07.18","clock":"11:00","open":"233.29","high":"234.39","low":"233.17","close":"234.2"},
{"date":"2020.07.18","clock":"12:00","open":"234.24","high":"235.46","low":"234.24","close":"234.84"},
{"date":"2020.07.18","clock":"13:00","open":"234.87","high":"235.12","low":"234.74","close":"234.76"},
{"date":"2020.07.18","clock":"14:00","open":"234.87","high":"235.38","low":"234.87","close":"234.94"},
{"date":"2020.07.18","clock":"15:00","open":"234.95","high":"235.19","low":"234.73","close":"234.73"},
{"date":"2020.07.18","clock":"16:00","open":"234.75","high":"235.19","low":"234.2","close":"234.6"},
{"date":"2020.07.18","clock":"17:00","open":"234.6","high":"234.93","low":"234.24","close":"234.9"},
{"date":"2020.07.18","clock":"18:00","open":"234.91","high":"235.1","low":"234.41","close":"235.02"},
{"date":"2020.07.18","clock":"19:00","open":"235.02","high":"235.02","low":"234.46","close":"234.75"},
{"date":"2020.07.18","clock":"20:00","open":"234.76","high":"234.95","low":"234.7","close":"234.92"},
{"date":"2020.07.18","clock":"21:00","open":"234.85","high":"236.09","low":"234.8","close":"235.76"},
{"date":"2020.07.18","clock":"22:00","open":"235.76","high":"237.0","low":"235.5","close":"235.69"},
{"date":"2020.07.18","clock":"23:00","open":"235.61","high":"236.52","low":"235.53","close":"236.26"},
{"date":"2020.07.19","clock":"0:00","open":"236.26","high":"236.32","low":"235.76","close":"236.1"},
{"date":"2020.07.19","clock":"1:00","open":"235.87","high":"235.92","low":"235.4","close":"235.47"},
{"date":"2020.07.19","clock":"2:00","open":"235.48","high":"236.15","low":"235.48","close":"235.79"},
{"date":"2020.07.19","clock":"3:00","open":"235.62","high":"236.17","low":"235.57","close":"235.93"},
{"date":"2020.07.19","clock":"4:00","open":"235.99","high":"235.99","low":"235.54","close":"235.68"},
{"date":"2020.07.19","clock":"5:00","open":"235.68","high":"235.73","low":"235.22","close":"235.28"},
{"date":"2020.07.19","clock":"6:00","open":"235.2","high":"235.2","low":"234.73","close":"235.05"},
{"date":"2020.07.19","clock":"7:00","open":"234.96","high":"235.17","low":"234.64","close":"234.91"},
{"date":"2020.07.19","clock":"8:00","open":"234.89","high":"235.02","low":"234.02","close":"234.06"},
{"date":"2020.07.19","clock":"9:00","open":"234.03","high":"234.45","low":"233.41","close":"234.45"},
{"date":"2020.07.19","clock":"10:00","open":"234.48","high":"234.71","low":"234.47","close":"234.55"},
{"date":"2020.07.19","clock":"11:00","open":"234.52","high":"234.92","low":"234.32","close":"234.92"},
{"date":"2020.07.19","clock":"12:00","open":"234.9","high":"234.9","low":"234.46","close":"234.88"},
{"date":"2020.07.19","clock":"13:00","open":"234.88","high":"234.9","low":"233.55","close":"233.78"},
{"date":"2020.07.19","clock":"14:00","open":"233.66","high":"234.11","low":"233.41","close":"233.74"},
{"date":"2020.07.19","clock":"15:00","open":"233.59","high":"234.14","low":"233.51","close":"234.08"},
{"date":"2020.07.19","clock":"16:00","open":"234.0","high":"234.09","low":"233.73","close":"233.99"},
{"date":"2020.07.19","clock":"17:00","open":"233.96","high":"234.02","low":"233.8","close":"234.0"},
{"date":"2020.07.19","clock":"18:00","open":"234.02","high":"234.2","low":"233.62","close":"233.7"},
{"date":"2020.07.19","clock":"19:00","open":"233.72","high":"234.92","low":"233.7","close":"234.6"},
{"date":"2020.07.19","clock":"20:00","open":"234.61","high":"234.99","low":"234.38","close":"234.62"},
{"date":"2020.07.19","clock":"21:00","open":"234.64","high":"235.48","low":"234.63","close":"235.44"},
{"date":"2020.07.19","clock":"22:00","open":"235.42","high":"235.46","low":"234.76","close":"235.28"},
{"date":"2020.07.19","clock":"23:00","open":"235.28","high":"235.7","low":"235.04","close":"235.7"},
{"date":"2020.07.20","clock":"0:00","open":"235.71","high":"235.8","low":"235.2","close":"235.67"},
{"date":"2020.07.20","clock":"1:00","open":"235.86","high":"238.14","low":"235.65","close":"237.85"},
{"date":"2020.07.20","clock":"2:00","open":"237.85","high":"240.0","low":"237.85","close":"239.33"},
{"date":"2020.07.20","clock":"3:00","open":"239.29","high":"239.86","low":"238.73","close":"238.84"},
{"date":"2020.07.20","clock":"4:00","open":"238.84","high":"239.15","low":"238.32","close":"238.32"},
{"date":"2020.07.20","clock":"5:00","open":"238.17","high":"238.67","low":"237.81","close":"238.62"},
{"date":"2020.07.20","clock":"6:00","open":"238.67","high":"239.06","low":"238.51","close":"238.74"},
{"date":"2020.07.20","clock":"7:00","open":"238.8","high":"238.87","low":"238.23","close":"238.32"},
{"date":"2020.07.20","clock":"8:00","open":"238.43","high":"239.02","low":"238.39","close":"239.02"},
{"date":"2020.07.20","clock":"9:00","open":"239.01","high":"239.01","low":"238.21","close":"238.4"},
{"date":"2020.07.20","clock":"10:00","open":"238.37","high":"238.53","low":"238.24","close":"238.49"},
{"date":"2020.07.20","clock":"11:00","open":"238.38","high":"239.07","low":"238.38","close":"238.92"},
{"date":"2020.07.20","clock":"12:00","open":"238.91","high":"239.2","low":"238.91","close":"239.01"},
{"date":"2020.07.20","clock":"13:00","open":"238.91","high":"238.91","low":"237.2","close":"237.69"},
{"date":"2020.07.20","clock":"14:00","open":"237.55","high":"237.98","low":"237.42","close":"237.53"},
{"date":"2020.07.20","clock":"15:00","open":"237.52","high":"238.19","low":"237.25","close":"238.14"},
{"date":"2020.07.20","clock":"16:00","open":"238.15","high":"238.15","low":"237.35","close":"237.44"},
{"date":"2020.07.20","clock":"17:00","open":"237.42","high":"238.21","low":"237.33","close":"237.56"},
{"date":"2020.07.20","clock":"18:00","open":"237.55","high":"238.08","low":"237.38","close":"237.96"},
{"date":"2020.07.20","clock":"19:00","open":"237.97","high":"238.1","low":"237.37","close":"238.07"},
{"date":"2020.07.20","clock":"20:00","open":"238.11","high":"238.96","low":"238.11","close":"238.6"},
{"date":"2020.07.20","clock":"21:00","open":"238.69","high":"238.76","low":"237.87","close":"238.14"},
{"date":"2020.07.20","clock":"22:00","open":"238.15","high":"238.15","low":"234.3","close":"235.45"},
{"date":"2020.07.20","clock":"23:00","open":"235.45","high":"236.53","low":"235.05","close":"236.46"},
{"date":"2020.07.21","clock":"0:00","open":"236.49","high":"236.5","low":"235.47","close":"236.02"},
{"date":"2020.07.21","clock":"1:00","open":"235.97","high":"236.33","low":"235.66","close":"236.26"},
{"date":"2020.07.21","clock":"2:00","open":"236.46","high":"236.85","low":"236.04","close":"236.19"},
{"date":"2020.07.21","clock":"3:00","open":"236.01","high":"236.8","low":"235.72","close":"236.79"},
{"date":"2020.07.21","clock":"4:00","open":"236.8","high":"237.45","low":"236.76","close":"237.08"},
{"date":"2020.07.21","clock":"5:00","open":"237.09","high":"237.24","low":"236.78","close":"237.04"},
{"date":"2020.07.21","clock":"6:00","open":"236.87","high":"237.16","low":"236.46","close":"237.06"},
{"date":"2020.07.21","clock":"7:00","open":"237.07","high":"237.21","low":"236.72","close":"236.83"},
{"date":"2020.07.21","clock":"8:00","open":"236.68","high":"238.0","low":"236.68","close":"237.91"},
{"date":"2020.07.21","clock":"9:00","open":"238.03","high":"238.15","low":"237.51","close":"238.14"},
{"date":"2020.07.21","clock":"10:00","open":"238.15","high":"242.5","low":"237.88","close":"242.06"},
{"date":"2020.07.21","clock":"11:00","open":"242.06","high":"243.5","low":"241.45","close":"241.62"},
{"date":"2020.07.21","clock":"12:00","open":"241.72","high":"242.48","low":"241.7","close":"241.83"},
{"date":"2020.07.21","clock":"13:00","open":"241.84","high":"243.27","low":"241.84","close":"243.18"},
{"date":"2020.07.21","clock":"14:00","open":"243.18","high":"243.34","low":"242.48","close":"243.21"},
{"date":"2020.07.21","clock":"15:00","open":"243.4","high":"244.84","low":"243.4","close":"244.15"},
{"date":"2020.07.21","clock":"16:00","open":"244.2","high":"245.32","low":"243.3","close":"244.29"},
{"date":"2020.07.21","clock":"17:00","open":"244.38","high":"244.62","low":"243.22","close":"243.75"},
{"date":"2020.07.21","clock":"18:00","open":"243.81","high":"243.95","low":"242.87","close":"243.78"},
{"date":"2020.07.21","clock":"19:00","open":"243.8","high":"244.24","low":"243.55","close":"244.06"},
{"date":"2020.07.21","clock":"20:00","open":"244.13","high":"244.59","low":"243.97","close":"244.51"},
{"date":"2020.07.21","clock":"21:00","open":"244.51","high":"246.67","low":"244.5","close":"246.34"},
{"date":"2020.07.21","clock":"22:00","open":"246.35","high":"246.92","low":"245.0","close":"245.48"},
{"date":"2020.07.21","clock":"23:00","open":"245.59","high":"245.98","low":"244.04","close":"245.07"},
{"date":"2020.07.22","clock":"0:00","open":"245.09","high":"245.55","low":"244.12","close":"244.82"},
{"date":"2020.07.22","clock":"1:00","open":"244.8","high":"245.27","low":"244.18","close":"244.85"},
{"date":"2020.07.22","clock":"2:00","open":"244.66","high":"246.0","low":"244.65","close":"246.0"},
{"date":"2020.07.22","clock":"3:00","open":"245.8","high":"245.84","low":"244.46","close":"244.46"},
{"date":"2020.07.22","clock":"4:00","open":"244.24","high":"245.17","low":"243.69","close":"244.77"},
{"date":"2020.07.22","clock":"5:00","open":"244.71","high":"244.76","low":"244.17","close":"244.18"},
{"date":"2020.07.22","clock":"6:00","open":"244.17","high":"244.51","low":"244.1","close":"244.51"},
{"date":"2020.07.22","clock":"7:00","open":"244.5","high":"244.51","low":"244.02","close":"244.02"},
{"date":"2020.07.22","clock":"8:00","open":"243.81","high":"244.45","low":"243.54","close":"243.96"},
{"date":"2020.07.22","clock":"9:00","open":"243.91","high":"244.18","low":"243.73","close":"243.77"},
{"date":"2020.07.22","clock":"10:00","open":"243.76","high":"244.48","low":"242.27","close":"242.38"},
{"date":"2020.07.22","clock":"11:00","open":"242.41","high":"242.96","low":"242.18","close":"242.62"},
{"date":"2020.07.22","clock":"12:00","open":"242.58","high":"243.41","low":"242.47","close":"243.18"},
{"date":"2020.07.22","clock":"13:00","open":"243.16","high":"243.9","low":"243.09","close":"243.89"},
{"date":"2020.07.22","clock":"14:00","open":"243.89","high":"244.44","low":"243.63","close":"244.17"},
{"date":"2020.07.22","clock":"15:00","open":"244.13","high":"244.16","low":"243.16","close":"243.48"},
{"date":"2020.07.22","clock":"16:00","open":"243.29","high":"243.86","low":"243.25","close":"243.86"},
{"date":"2020.07.22","clock":"17:00","open":"243.87","high":"244.64","low":"243.0","close":"244.64"},
{"date":"2020.07.22","clock":"18:00","open":"244.69","high":"245.1","low":"244.2","close":"244.73"},
{"date":"2020.07.22","clock":"19:00","open":"244.77","high":"244.87","low":"243.71","close":"243.71"},
{"date":"2020.07.22","clock":"20:00","open":"243.76","high":"245.08","low":"243.73","close":"244.92"},
{"date":"2020.07.22","clock":"21:00","open":"244.93","high":"245.21","low":"244.51","close":"244.96"},
{"date":"2020.07.22","clock":"22:00","open":"244.99","high":"245.75","low":"244.93","close":"245.38"},
{"date":"2020.07.22","clock":"23:00","open":"245.38","high":"246.19","low":"245.02","close":"245.93"},
{"date":"2020.07.23","clock":"0:00","open":"245.89","high":"247.91","low":"245.52","close":"247.72"},
{"date":"2020.07.23","clock":"1:00","open":"247.8","high":"269.37","low":"247.25","close":"262.57"},
{"date":"2020.07.23","clock":"2:00","open":"262.59","high":"265.68","low":"262.59","close":"264.61"},
{"date":"2020.07.23","clock":"3:00","open":"264.59","high":"266.47","low":"263.71","close":"264.76"},
{"date":"2020.07.23","clock":"4:00","open":"264.75","high":"266.43","low":"263.42","close":"266.02"},
{"date":"2020.07.23","clock":"5:00","open":"265.99","high":"266.16","low":"263.65","close":"263.94"},
{"date":"2020.07.23","clock":"6:00","open":"263.9","high":"264.6","low":"263.45","close":"264.1"},
{"date":"2020.07.23","clock":"7:00","open":"264.1","high":"264.27","low":"263.06","close":"263.8"},
{"date":"2020.07.23","clock":"8:00","open":"263.69","high":"263.79","low":"259.72","close":"262.33"},
{"date":"2020.07.23","clock":"9:00","open":"262.31","high":"263.06","low":"262.15","close":"262.94"},
{"date":"2020.07.23","clock":"10:00","open":"262.92","high":"263.27","low":"262.31","close":"262.72"},
{"date":"2020.07.23","clock":"11:00","open":"262.72","high":"264.98","low":"262.4","close":"264.96"},
{"date":"2020.07.23","clock":"12:00","open":"264.96","high":"265.11","low":"263.12","close":"264.07"},
{"date":"2020.07.23","clock":"13:00","open":"264.07","high":"264.81","low":"263.18","close":"263.82"},
{"date":"2020.07.23","clock":"14:00","open":"263.82","high":"264.55","low":"262.78","close":"264.37"},
{"date":"2020.07.23","clock":"15:00","open":"264.26","high":"265.84","low":"264.0","close":"264.08"},
{"date":"2020.07.23","clock":"16:00","open":"263.93","high":"265.31","low":"263.77","close":"264.92"},
{"date":"2020.07.23","clock":"17:00","open":"264.93","high":"269.51","low":"261.82","close":"265.23"},
{"date":"2020.07.23","clock":"18:00","open":"265.18","high":"269.31","low":"263.78","close":"268.46"},
{"date":"2020.07.23","clock":"19:00","open":"268.46","high":"280.45","low":"267.29","close":"280.36"},
{"date":"2020.07.23","clock":"20:00","open":"280.26","high":"280.34","low":"274.53","close":"275.54"},
{"date":"2020.07.23","clock":"21:00","open":"275.58","high":"276.53","low":"273.45","close":"274.72"},
{"date":"2020.07.23","clock":"22:00","open":"274.67","high":"276.42","low":"273.99","close":"274.87"},
{"date":"2020.07.23","clock":"23:00","open":"274.87","high":"274.89","low":"271.41","close":"273.31"},
{"date":"2020.07.24","clock":"0:00","open":"272.77","high":"275.83","low":"271.9","close":"274.88"},
{"date":"2020.07.24","clock":"1:00","open":"274.88","high":"276.39","low":"274.14","close":"274.75"},
{"date":"2020.07.24","clock":"2:00","open":"274.74","high":"275.8","low":"274.11","close":"275.48"},
{"date":"2020.07.24","clock":"3:00","open":"275.38","high":"275.63","low":"273.25","close":"274.26"},
{"date":"2020.07.24","clock":"4:00","open":"274.26","high":"274.29","low":"272.77","close":"273.34"},
{"date":"2020.07.24","clock":"5:00","open":"273.35","high":"274.6","low":"272.85","close":"274.27"},
{"date":"2020.07.24","clock":"6:00","open":"274.29","high":"274.58","low":"271.61","close":"273.13"},
{"date":"2020.07.24","clock":"7:00","open":"273.14","high":"273.49","low":"271.13","close":"271.13"},
{"date":"2020.07.24","clock":"8:00","open":"271.17","high":"273.92","low":"269.36","close":"273.61"},
{"date":"2020.07.24","clock":"9:00","open":"273.6","high":"273.6","low":"268.2","close":"268.91"},
{"date":"2020.07.24","clock":"10:00","open":"268.91","high":"271.16","low":"268.17","close":"270.99"},
{"date":"2020.07.24","clock":"11:00","open":"271.0","high":"271.5","low":"269.8","close":"270.62"},
{"date":"2020.07.24","clock":"12:00","open":"270.6","high":"273.2","low":"270.6","close":"273.2"},
{"date":"2020.07.24","clock":"13:00","open":"273.23","high":"276.41","low":"272.26","close":"275.43"},
{"date":"2020.07.24","clock":"14:00","open":"275.43","high":"276.75","low":"274.53","close":"275.33"},
{"date":"2020.07.24","clock":"15:00","open":"275.36","high":"275.7","low":"273.39","close":"274.65"},
{"date":"2020.07.24","clock":"16:00","open":"274.51","high":"275.93","low":"272.23","close":"272.35"},
{"date":"2020.07.24","clock":"17:00","open":"272.35","high":"275.34","low":"272.35","close":"275.11"},
{"date":"2020.07.24","clock":"18:00","open":"275.13","high":"279.74","low":"274.37","close":"278.37"},
{"date":"2020.07.24","clock":"19:00","open":"278.38","high":"279.83","low":"274.96","close":"278.66"},
{"date":"2020.07.24","clock":"20:00","open":"278.52","high":"279.58","low":"276.21","close":"279.22"},
{"date":"2020.07.24","clock":"21:00","open":"279.25","high":"284.35","low":"278.53","close":"282.08"},
{"date":"2020.07.24","clock":"22:00","open":"282.08","high":"283.87","low":"280.92","close":"283.38"},
{"date":"2020.07.24","clock":"23:00","open":"283.38","high":"287.0","low":"281.91","close":"286.01"},
{"date":"2020.07.25","clock":"0:00","open":"286.36","high":"287.95","low":"284.62","close":"285.26"},
{"date":"2020.07.25","clock":"1:00","open":"285.26","high":"286.07","low":"280.21","close":"280.8"},
{"date":"2020.07.25","clock":"2:00","open":"280.8","high":"282.22","low":"277.73","close":"279.4"},
{"date":"2020.07.25","clock":"3:00","open":"279.4","high":"282.48","low":"279.4","close":"280.8"},
{"date":"2020.07.25","clock":"4:00","open":"280.8","high":"283.47","low":"280.09","close":"283.12"},
{"date":"2020.07.25","clock":"5:00","open":"283.05","high":"284.14","low":"282.05","close":"283.42"},
{"date":"2020.07.25","clock":"6:00","open":"283.42","high":"284.64","low":"282.78","close":"282.86"},
{"date":"2020.07.25","clock":"7:00","open":"282.88","high":"283.69","low":"281.81","close":"283.64"},
{"date":"2020.07.25","clock":"8:00","open":"283.64","high":"285.62","low":"282.62","close":"284.6"},
{"date":"2020.07.25","clock":"9:00","open":"284.6","high":"286.05","low":"283.82","close":"284.7"},
{"date":"2020.07.25","clock":"10:00","open":"284.69","high":"284.7","low":"282.64","close":"283.29"},
{"date":"2020.07.25","clock":"11:00","open":"283.29","high":"285.07","low":"282.84","close":"284.03"},
{"date":"2020.07.25","clock":"12:00","open":"284.03","high":"285.09","low":"282.85","close":"283.29"},
{"date":"2020.07.25","clock":"13:00","open":"283.42","high":"283.84","low":"281.55","close":"282.94"},
{"date":"2020.07.25","clock":"14:00","open":"282.91","high":"284.27","low":"282.63","close":"282.79"},
{"date":"2020.07.25","clock":"15:00","open":"282.79","high":"285.63","low":"282.64","close":"285.35"},
{"date":"2020.07.25","clock":"16:00","open":"285.36","high":"288.44","low":"281.84","close":"284.24"},
{"date":"2020.07.25","clock":"17:00","open":"284.3","high":"284.63","low":"282.64","close":"284.2"},
{"date":"2020.07.25","clock":"18:00","open":"284.14","high":"286.58","low":"283.71","close":"286.36"},
{"date":"2020.07.25","clock":"19:00","open":"286.36","high":"290.75","low":"283.72","close":"289.08"},
{"date":"2020.07.25","clock":"20:00","open":"289.08","high":"297.8","low":"288.54","close":"297.22"},
{"date":"2020.07.25","clock":"21:00","open":"297.27","high":"297.77","low":"292.08","close":"295.96"},
{"date":"2020.07.25","clock":"22:00","open":"295.98","high":"297.38","low":"294.03","close":"296.95"},
{"date":"2020.07.25","clock":"23:00","open":"296.95","high":"308.1","low":"296.65","close":"305.57"},
{"date":"2020.07.26","clock":"0:00","open":"304.76","high":"305.62","low":"301.5","close":"303.4"},
{"date":"2020.07.26","clock":"1:00","open":"303.4","high":"307.32","low":"302.7","close":"306.65"},
{"date":"2020.07.26","clock":"2:00","open":"306.65","high":"309.35","low":"303.05","close":"305.39"},
{"date":"2020.07.26","clock":"3:00","open":"305.39","high":"305.43","low":"300.01","close":"302.64"},
{"date":"2020.07.26","clock":"4:00","open":"302.61","high":"302.97","low":"300.6","close":"302.28"},
{"date":"2020.07.26","clock":"5:00","open":"302.28","high":"304.24","low":"301.59","close":"303.33"},
{"date":"2020.07.26","clock":"6:00","open":"303.34","high":"304.1","low":"302.05","close":"302.85"},
{"date":"2020.07.26","clock":"7:00","open":"302.85","high":"303.65","low":"301.26","close":"302.95"},
{"date":"2020.07.26","clock":"8:00","open":"302.93","high":"304.27","low":"302.3","close":"303.25"},
{"date":"2020.07.26","clock":"9:00","open":"303.25","high":"307.31","low":"302.86","close":"306.67"},
{"date":"2020.07.26","clock":"10:00","open":"306.73","high":"312.12","low":"305.38","close":"311.64"},
{"date":"2020.07.26","clock":"11:00","open":"311.64","high":"318.92","low":"310.08","close":"316.31"},
{"date":"2020.07.26","clock":"12:00","open":"316.32","high":"316.65","low":"312.91","close":"314.17"},
{"date":"2020.07.26","clock":"13:00","open":"314.17","high":"319.92","low":"303.59","close":"310.73"},
{"date":"2020.07.26","clock":"14:00","open":"310.73","high":"310.73","low":"306.7","close":"309.6"},
{"date":"2020.07.26","clock":"15:00","open":"309.6","high":"309.96","low":"300.66","close":"304.17"},
{"date":"2020.07.26","clock":"16:00","open":"304.18","high":"308.31","low":"302.64","close":"307.01"},
{"date":"2020.07.26","clock":"17:00","open":"306.97","high":"313.72","low":"306.46","close":"313.05"},
{"date":"2020.07.26","clock":"18:00","open":"313.07","high":"313.71","low":"310.18","close":"310.84"},
{"date":"2020.07.26","clock":"19:00","open":"310.93","high":"314.11","low":"306.11","close":"306.52"},
{"date":"2020.07.26","clock":"20:00","open":"306.52","high":"310.86","low":"306.52","close":"308.09"},
{"date":"2020.07.26","clock":"21:00","open":"308.03","high":"308.82","low":"303.94","close":"308.38"},
{"date":"2020.07.26","clock":"22:00","open":"308.51","high":"309.97","low":"306.1","close":"306.98"},
{"date":"2020.07.26","clock":"23:00","open":"307.0","high":"311.68","low":"306.01","close":"309.96"},
{"date":"2020.07.27","clock":"0:00","open":"309.21","high":"313.31","low":"308.99","close":"310.29"},
{"date":"2020.07.27","clock":"1:00","open":"310.3","high":"313.43","low":"310.3","close":"311.8"},
{"date":"2020.07.27","clock":"2:00","open":"311.8","high":"312.52","low":"309.84","close":"311.44"},
{"date":"2020.07.27","clock":"3:00","open":"311.44","high":"319.03","low":"311.26","close":"314.46"},
{"date":"2020.07.27","clock":"4:00","open":"314.46","high":"326.09","low":"314.36","close":"324.09"},
{"date":"2020.07.27","clock":"5:00","open":"324.11","high":"325.14","low":"321.0","close":"324.25"},
{"date":"2020.07.27","clock":"6:00","open":"324.25","high":"329.7","low":"324.16","close":"325.25"},
{"date":"2020.07.27","clock":"7:00","open":"325.25","high":"327.01","low":"322.1","close":"323.47"},
{"date":"2020.07.27","clock":"8:00","open":"323.48","high":"326.61","low":"322.84","close":"323.1"},
{"date":"2020.07.27","clock":"9:00","open":"323.2","high":"327.89","low":"323.2","close":"327.65"},
{"date":"2020.07.27","clock":"10:00","open":"327.56","high":"327.56","low":"319.53","close":"320.01"},
{"date":"2020.07.27","clock":"11:00","open":"320.01","high":"322.78","low":"316.87","close":"322.36"},
{"date":"2020.07.27","clock":"12:00","open":"322.47","high":"324.74","low":"321.49","close":"324.6"},
{"date":"2020.07.27","clock":"13:00","open":"324.52","high":"325.19","low":"322.49","close":"324.17"},
{"date":"2020.07.27","clock":"14:00","open":"324.18","high":"326.43","low":"322.53","close":"325.52"},
{"date":"2020.07.27","clock":"15:00","open":"325.52","high":"326.81","low":"323.37","close":"325.58"},
{"date":"2020.07.27","clock":"16:00","open":"325.58","high":"326.96","low":"321.76","close":"324.85"},
{"date":"2020.07.27","clock":"17:00","open":"325.02","high":"325.02","low":"317.34","close":"319.5"},
{"date":"2020.07.27","clock":"18:00","open":"319.26","high":"319.75","low":"310.53","close":"313.36"},
{"date":"2020.07.27","clock":"19:00","open":"313.46","high":"319.96","low":"313.36","close":"315.94"},
{"date":"2020.07.27","clock":"20:00","open":"315.94","high":"324.48","low":"315.94","close":"324.32"},
{"date":"2020.07.27","clock":"21:00","open":"324.34","high":"325.94","low":"321.73","close":"323.6"},
{"date":"2020.07.27","clock":"22:00","open":"323.61","high":"324.98","low":"321.52","close":"324.51"},
{"date":"2020.07.27","clock":"23:00","open":"324.51","high":"324.92","low":"322.92","close":"323.79"},
{"date":"2020.07.28","clock":"0:00","open":"322.8","high":"323.66","low":"320.15","close":"322.6"},
{"date":"2020.07.28","clock":"1:00","open":"322.59","high":"333.82","low":"321.44","close":"328.12"},
{"date":"2020.07.28","clock":"2:00","open":"328.1","high":"328.1","low":"311.76","close":"322.49"},
{"date":"2020.07.28","clock":"3:00","open":"322.49","high":"327.32","low":"322.49","close":"325.26"},
{"date":"2020.07.28","clock":"4:00","open":"325.18","high":"327.0","low":"321.52","close":"323.97"},
{"date":"2020.07.28","clock":"5:00","open":"324.23","high":"324.44","low":"317.9","close":"318.31"},
{"date":"2020.07.28","clock":"6:00","open":"318.31","high":"320.45","low":"316.23","close":"319.63"},
{"date":"2020.07.28","clock":"7:00","open":"319.57","high":"322.11","low":"318.04","close":"321.94"},
{"date":"2020.07.28","clock":"8:00","open":"321.94","high":"321.94","low":"315.87","close":"317.17"},
{"date":"2020.07.28","clock":"9:00","open":"317.19","high":"319.15","low":"315.68","close":"317.84"},
{"date":"2020.07.28","clock":"10:00","open":"317.85","high":"319.28","low":"314.68","close":"315.84"},
{"date":"2020.07.28","clock":"11:00","open":"315.84","high":"316.58","low":"312.8","close":"313.54"},
{"date":"2020.07.28","clock":"12:00","open":"313.55","high":"315.0","low":"306.04","close":"310.24"},
{"date":"2020.07.28","clock":"13:00","open":"310.24","high":"314.15","low":"305.79","close":"313.22"},
{"date":"2020.07.28","clock":"14:00","open":"313.28","high":"318.22","low":"313.14","close":"317.19"},
{"date":"2020.07.28","clock":"15:00","open":"317.19","high":"318.46","low":"311.79","close":"315.83"},
{"date":"2020.07.28","clock":"16:00","open":"315.83","high":"317.33","low":"312.78","close":"315.54"},
{"date":"2020.07.28","clock":"17:00","open":"315.54","high":"320.18","low":"314.54","close":"320.16"},
{"date":"2020.07.28","clock":"18:00","open":"320.11","high":"322.45","low":"316.61","close":"322.31"},
{"date":"2020.07.28","clock":"19:00","open":"322.31","high":"323.36","low":"313.75","close":"316.37"},
{"date":"2020.07.28","clock":"20:00","open":"316.39","high":"318.85","low":"315.03","close":"316.59"},
{"date":"2020.07.28","clock":"21:00","open":"316.61","high":"318.99","low":"315.42","close":"316.41"},
{"date":"2020.07.28","clock":"22:00","open":"316.42","high":"319.16","low":"314.82","close":"318.82"},
{"date":"2020.07.28","clock":"23:00","open":"318.82","high":"321.44","low":"317.54","close":"319.18"},
{"date":"2020.07.29","clock":"0:00","open":"319.19","high":"321.69","low":"317.36","close":"318.45"},
{"date":"2020.07.29","clock":"1:00","open":"318.31","high":"319.26","low":"315.9","close":"317.95"},
{"date":"2020.07.29","clock":"2:00","open":"317.99","high":"319.99","low":"316.77","close":"317.34"},
{"date":"2020.07.29","clock":"3:00","open":"317.34","high":"319.42","low":"314.03","close":"314.54"},
{"date":"2020.07.29","clock":"4:00","open":"314.54","high":"316.76","low":"312.78","close":"315.46"},
{"date":"2020.07.29","clock":"5:00","open":"315.57","high":"316.55","low":"314.55","close":"315.8"},
{"date":"2020.07.29","clock":"6:00","open":"315.8","high":"317.92","low":"315.8","close":"316.57"},
{"date":"2020.07.29","clock":"7:00","open":"316.57","high":"317.02","low":"314.63","close":"315.5"},
{"date":"2020.07.29","clock":"8:00","open":"315.56","high":"319.61","low":"314.29","close":"318.2"},
{"date":"2020.07.29","clock":"9:00","open":"318.21","high":"322.9","low":"317.57","close":"322.0"},
{"date":"2020.07.29","clock":"10:00","open":"322.03","high":"322.68","low":"319.78","close":"321.37"},
{"date":"2020.07.29","clock":"11:00","open":"321.37","high":"325.32","low":"321.19","close":"324.88"},
{"date":"2020.07.29","clock":"12:00","open":"324.88","high":"324.99","low":"319.43","close":"320.83"},
{"date":"2020.07.29","clock":"13:00","open":"320.8","high":"323.5","low":"320.06","close":"323.18"},
{"date":"2020.07.29","clock":"14:00","open":"323.06","high":"323.78","low":"320.18","close":"323.09"},
{"date":"2020.07.29","clock":"15:00","open":"322.92","high":"323.54","low":"321.1","close":"321.27"},
{"date":"2020.07.29","clock":"16:00","open":"321.28","high":"322.76","low":"319.32","close":"322.25"},
{"date":"2020.07.29","clock":"17:00","open":"322.2","high":"325.35","low":"318.01","close":"320.87"},
{"date":"2020.07.29","clock":"18:00","open":"320.62","high":"323.24","low":"320.29","close":"321.89"},
{"date":"2020.07.29","clock":"19:00","open":"321.89","high":"323.78","low":"321.17","close":"322.5"},
{"date":"2020.07.29","clock":"20:00","open":"322.52","high":"322.99","low":"319.9","close":"320.71"},
{"date":"2020.07.29","clock":"21:00","open":"320.76","high":"323.55","low":"320.59","close":"322.03"},
{"date":"2020.07.29","clock":"22:00","open":"322.05","high":"322.8","low":"321.21","close":"321.92"},
{"date":"2020.07.29","clock":"23:00","open":"321.93","high":"323.26","low":"321.37","close":"321.87"},
{"date":"2020.07.30","clock":"0:00","open":"321.7","high":"323.66","low":"321.19","close":"323.49"},
{"date":"2020.07.30","clock":"1:00","open":"323.49","high":"323.72","low":"321.11","close":"321.62"},
{"date":"2020.07.30","clock":"2:00","open":"321.57","high":"321.6","low":"315.46","close":"318.0"},
{"date":"2020.07.30","clock":"3:00","open":"318.01","high":"319.52","low":"315.23","close":"319.45"},
{"date":"2020.07.30","clock":"4:00","open":"319.45","high":"319.45","low":"316.49","close":"316.55"},
{"date":"2020.07.30","clock":"5:00","open":"316.48","high":"318.67","low":"315.42","close":"315.91"},
{"date":"2020.07.30","clock":"6:00","open":"315.91","high":"317.75","low":"315.5","close":"316.33"},
{"date":"2020.07.30","clock":"7:00","open":"316.31","high":"318.33","low":"315.63","close":"317.31"},
{"date":"2020.07.30","clock":"8:00","open":"317.34","high":"317.84","low":"315.78","close":"316.58"},
{"date":"2020.07.30","clock":"9:00","open":"316.59","high":"319.38","low":"313.94","close":"319.38"},
{"date":"2020.07.30","clock":"10:00","open":"319.39","high":"320.58","low":"317.19","close":"319.12"},
{"date":"2020.07.30","clock":"11:00","open":"319.14","high":"319.87","low":"318.07","close":"319.67"},
{"date":"2020.07.30","clock":"12:00","open":"319.68","high":"319.75","low":"317.72","close":"319.13"},
{"date":"2020.07.30","clock":"13:00","open":"319.11","high":"319.12","low":"316.71","close":"317.36"},
{"date":"2020.07.30","clock":"14:00","open":"317.57","high":"318.6","low":"316.49","close":"317.92"},
{"date":"2020.07.30","clock":"15:00","open":"317.92","high":"319.46","low":"317.28","close":"317.28"},
{"date":"2020.07.30","clock":"16:00","open":"317.28","high":"319.79","low":"315.22","close":"318.79"},
{"date":"2020.07.30","clock":"17:00","open":"318.57","high":"318.94","low":"317.14","close":"317.69"},
{"date":"2020.07.30","clock":"18:00","open":"317.69","high":"319.27","low":"316.78","close":"319.15"},
{"date":"2020.07.30","clock":"19:00","open":"319.15","high":"322.58","low":"317.93","close":"322.43"},
{"date":"2020.07.30","clock":"20:00","open":"322.43","high":"325.1","low":"321.92","close":"324.96"},
{"date":"2020.07.30","clock":"21:00","open":"324.96","high":"330.57","low":"324.96","close":"330.51"},
{"date":"2020.07.30","clock":"22:00","open":"330.51","high":"336.0","low":"330.51","close":"333.7"},
{"date":"2020.07.30","clock":"23:00","open":"333.73","high":"342.6","low":"333.49","close":"337.75"},
{"date":"2020.07.31","clock":"0:00","open":"338.15","high":"339.49","low":"334.24","close":"335.55"},
{"date":"2020.07.31","clock":"1:00","open":"335.58","high":"337.93","low":"333.62","close":"334.87"},
{"date":"2020.07.31","clock":"2:00","open":"334.59","high":"337.13","low":"333.17","close":"335.08"},
{"date":"2020.07.31","clock":"3:00","open":"335.08","high":"336.9","low":"333.45","close":"335.16"},
{"date":"2020.07.31","clock":"4:00","open":"335.16","high":"335.74","low":"329.86","close":"332.84"},
{"date":"2020.07.31","clock":"5:00","open":"332.85","high":"333.49","low":"330.73","close":"330.87"},
{"date":"2020.07.31","clock":"6:00","open":"330.87","high":"332.68","low":"328.22","close":"329.17"},
{"date":"2020.07.31","clock":"7:00","open":"329.19","high":"333.56","low":"329.09","close":"333.08"},
{"date":"2020.07.31","clock":"8:00","open":"332.83","high":"333.59","low":"332.02","close":"332.32"},
{"date":"2020.07.31","clock":"9:00","open":"332.38","high":"338.68","low":"332.26","close":"338.26"},
{"date":"2020.07.31","clock":"10:00","open":"338.28","high":"338.47","low":"335.42","close":"337.17"},
{"date":"2020.07.31","clock":"11:00","open":"337.17","high":"340.46","low":"335.85","close":"338.27"},
{"date":"2020.07.31","clock":"12:00","open":"338.27","high":"340.01","low":"336.48","close":"337.82"},
{"date":"2020.07.31","clock":"13:00","open":"337.82","high":"344.17","low":"337.02","close":"342.82"},
{"date":"2020.07.31","clock":"14:00","open":"342.82","high":"346.5","low":"341.56","close":"343.77"},
{"date":"2020.07.31","clock":"15:00","open":"343.79","high":"345.44","low":"341.47","close":"345.43"},
{"date":"2020.07.31","clock":"16:00","open":"345.44","high":"345.57","low":"338.89","close":"342.95"},
{"date":"2020.07.31","clock":"17:00","open":"342.95","high":"347.54","low":"341.98","close":"347.5"},
{"date":"2020.07.31","clock":"18:00","open":"347.53","high":"348.12","low":"342.7","close":"344.54"},
{"date":"2020.07.31","clock":"19:00","open":"344.76","high":"346.38","low":"340.31","close":"345.63"},
{"date":"2020.07.31","clock":"20:00","open":"345.63","high":"345.86","low":"342.88","close":"343.2"},
{"date":"2020.07.31","clock":"21:00","open":"343.2","high":"344.51","low":"341.45","close":"342.85"},
{"date":"2020.07.31","clock":"22:00","open":"342.86","high":"345.78","low":"342.31","close":"343.9"},
{"date":"2020.07.31","clock":"23:00","open":"343.9","high":"345.97","low":"343.9","close":"344.84"},
{"date":"2020.08.01","clock":"1:00","open":"345.62","high":"347.85","low":"343.64","close":"343.93"},
{"date":"2020.08.01","clock":"2:00","open":"343.88","high":"346.98","low":"342.84","close":"346.64"},
{"date":"2020.08.01","clock":"3:00","open":"346.72","high":"348.03","low":"343.87","close":"344.48"},
{"date":"2020.08.01","clock":"4:00","open":"344.49","high":"346.62","low":"343.31","close":"345.67"},
{"date":"2020.08.01","clock":"5:00","open":"345.62","high":"348.14","low":"345.29","close":"347.08"},
{"date":"2020.08.01","clock":"6:00","open":"347.0","high":"352.99","low":"346.4","close":"352.29"},
{"date":"2020.08.01","clock":"7:00","open":"352.29","high":"355.19","low":"350.52","close":"354.12"},
{"date":"2020.08.01","clock":"8:00","open":"353.73","high":"358.53","low":"353.43","close":"355.9"},
{"date":"2020.08.01","clock":"9:00","open":"355.9","high":"358.02","low":"354.69","close":"356.14"},
{"date":"2020.08.01","clock":"10:00","open":"356.14","high":"356.57","low":"353.75","close":"355.22"},
{"date":"2020.08.01","clock":"11:00","open":"355.23","high":"357.66","low":"355.05","close":"357.24"},
{"date":"2020.08.01","clock":"12:00","open":"357.27","high":"360.87","low":"356.05","close":"359.43"},
{"date":"2020.08.01","clock":"13:00","open":"359.43","high":"360.16","low":"351.85","close":"355.35"},
{"date":"2020.08.01","clock":"14:00","open":"355.28","high":"356.65","low":"353.23","close":"356.52"},
{"date":"2020.08.01","clock":"15:00","open":"356.52","high":"358.02","low":"355.63","close":"357.5"},
{"date":"2020.08.01","clock":"16:00","open":"357.02","high":"357.42","low":"352.81","close":"353.72"},
{"date":"2020.08.01","clock":"17:00","open":"353.72","high":"357.19","low":"353.49","close":"356.62"},
{"date":"2020.08.01","clock":"18:00","open":"356.62","high":"358.33","low":"355.59","close":"358.29"},
{"date":"2020.08.01","clock":"19:00","open":"358.23","high":"364.2","low":"357.85","close":"362.59"},
{"date":"2020.08.01","clock":"20:00","open":"362.59","high":"373.79","low":"362.59","close":"373.66"},
{"date":"2020.08.01","clock":"21:00","open":"373.66","high":"374.0","low":"366.8","close":"372.01"},
{"date":"2020.08.01","clock":"22:00","open":"371.86","high":"389.14","low":"371.86","close":"384.14"},
{"date":"2020.08.01","clock":"23:00","open":"384.38","high":"387.59","low":"382.84","close":"385.82"},
{"date":"2020.08.02","clock":"0:00","open":"385.83","high":"393.47","low":"383.87","close":"384.63"},
{"date":"2020.08.02","clock":"1:00","open":"384.62","high":"387.93","low":"378.81","close":"387.57"},
{"date":"2020.08.02","clock":"2:00","open":"387.95","high":"388.71","low":"384.49","close":"387.45"},
{"date":"2020.08.02","clock":"3:00","open":"387.52","high":"392.17","low":"385.95","close":"388.62"},
{"date":"2020.08.02","clock":"4:00","open":"388.63","high":"399.56","low":"387.96","close":"399.01"},
{"date":"2020.08.02","clock":"5:00","open":"399.01","high":"399.9","low":"394.76","close":"397.13"},
{"date":"2020.08.02","clock":"6:00","open":"397.14","high":"408.15","low":"395.44","close":"407.33"},
{"date":"2020.08.02","clock":"7:00","open":"407.33","high":"415.08","low":"323.97","close":"372.25"},
{"date":"2020.08.02","clock":"8:00","open":"372.38","high":"384.5","low":"361.37","close":"370.21"},
{"date":"2020.08.02","clock":"9:00","open":"370.22","high":"374.75","low":"366.67","close":"373.69"},
{"date":"2020.08.02","clock":"10:00","open":"373.7","high":"382.53","low":"371.29","close":"380.01"},
{"date":"2020.08.02","clock":"11:00","open":"380.01","high":"380.55","low":"372.81","close":"375.11"},
{"date":"2020.08.02","clock":"12:00","open":"375.11","high":"378.03","low":"371.7","close":"377.7"},
{"date":"2020.08.02","clock":"13:00","open":"377.7","high":"379.01","low":"369.46","close":"372.54"},
{"date":"2020.08.02","clock":"14:00","open":"372.54","high":"373.67","low":"352.97","close":"361.61"},
{"date":"2020.08.02","clock":"15:00","open":"361.49","high":"367.6","low":"357.05","close":"358.68"},
{"date":"2020.08.02","clock":"16:00","open":"358.68","high":"366.4","low":"358.43","close":"365.28"},
{"date":"2020.08.02","clock":"17:00","open":"365.28","high":"372.49","low":"360.98","close":"369.28"},
{"date":"2020.08.02","clock":"18:00","open":"369.28","high":"371.68","low":"366.62","close":"368.31"},
{"date":"2020.08.02","clock":"19:00","open":"367.95","high":"382.25","low":"367.46","close":"381.7"},
{"date":"2020.08.02","clock":"20:00","open":"381.7","high":"388.5","low":"381.7","close":"384.39"},
{"date":"2020.08.02","clock":"21:00","open":"384.39","high":"386.81","low":"381.57","close":"385.39"},
{"date":"2020.08.02","clock":"22:00","open":"385.39","high":"386.89","low":"372.93","close":"379.22"},
{"date":"2020.08.02","clock":"23:00","open":"379.14","high":"380.15","low":"372.47","close":"372.65"},
{"date":"2020.08.03","clock":"0:00","open":"372.64","high":"378.08","low":"367.6","close":"377.41"},
{"date":"2020.08.03","clock":"1:00","open":"377.41","high":"380.68","low":"371.84","close":"373.25"},
{"date":"2020.08.03","clock":"2:00","open":"373.26","high":"375.56","low":"367.59","close":"372.02"},
{"date":"2020.08.03","clock":"3:00","open":"372.06","high":"379.18","low":"366.35","close":"377.8"},
{"date":"2020.08.03","clock":"4:00","open":"377.71","high":"383.87","low":"377.71","close":"379.45"},
{"date":"2020.08.03","clock":"5:00","open":"379.45","high":"385.83","low":"379.45","close":"383.59"},
{"date":"2020.08.03","clock":"6:00","open":"383.6","high":"384.68","low":"378.0","close":"379.48"},
{"date":"2020.08.03","clock":"7:00","open":"379.53","high":"382.8","low":"379.23","close":"381.15"},
{"date":"2020.08.03","clock":"8:00","open":"381.16","high":"384.13","low":"379.04","close":"384.13"},
{"date":"2020.08.03","clock":"9:00","open":"384.13","high":"386.56","low":"381.93","close":"383.84"},
{"date":"2020.08.03","clock":"10:00","open":"383.94","high":"387.62","low":"382.77","close":"385.02"},
{"date":"2020.08.03","clock":"11:00","open":"384.74","high":"386.37","low":"381.31","close":"381.46"},
{"date":"2020.08.03","clock":"12:00","open":"381.46","high":"384.38","low":"379.93","close":"380.22"},
{"date":"2020.08.03","clock":"13:00","open":"380.27","high":"385.77","low":"380.03","close":"385.22"},
{"date":"2020.08.03","clock":"14:00","open":"385.4","high":"392.13","low":"383.58","close":"391.06"},
{"date":"2020.08.03","clock":"15:00","open":"390.99","high":"391.37","low":"385.92","close":"389.26"},
{"date":"2020.08.03","clock":"16:00","open":"389.3","high":"394.95","low":"388.88","close":"393.35"},
{"date":"2020.08.03","clock":"17:00","open":"393.15","high":"398.04","low":"391.9","close":"394.13"},
{"date":"2020.08.03","clock":"18:00","open":"394.13","high":"397.26","low":"388.0","close":"393.9"},
{"date":"2020.08.03","clock":"19:00","open":"393.92","high":"398.37","low":"389.24","close":"390.41"},
{"date":"2020.08.03","clock":"20:00","open":"390.42","high":"396.44","low":"389.11","close":"395.16"},
{"date":"2020.08.03","clock":"21:00","open":"395.17","high":"396.51","low":"392.61","close":"395.42"},
{"date":"2020.08.03","clock":"22:00","open":"395.42","high":"395.42","low":"391.11","close":"393.92"},
{"date":"2020.08.03","clock":"23:00","open":"393.93","high":"394.79","low":"389.42","close":"390.05"},
{"date":"2020.08.04","clock":"0:00","open":"390.53","high":"393.31","low":"381.31","close":"384.03"},
{"date":"2020.08.04","clock":"1:00","open":"383.77","high":"390.66","low":"380.24","close":"383.78"},
{"date":"2020.08.04","clock":"2:00","open":"383.78","high":"387.64","low":"380.15","close":"386.18"},
{"date":"2020.08.04","clock":"3:00","open":"386.16","high":"403.02","low":"385.87","close":"400.37"},
{"date":"2020.08.04","clock":"4:00","open":"400.3","high":"401.32","low":"396.67","close":"398.21"},
{"date":"2020.08.04","clock":"5:00","open":"398.19","high":"399.64","low":"391.23","close":"392.89"},
{"date":"2020.08.04","clock":"6:00","open":"392.91","high":"395.13","low":"386.17","close":"391.25"},
{"date":"2020.08.04","clock":"7:00","open":"391.24","high":"394.54","low":"388.07","close":"393.74"},
{"date":"2020.08.04","clock":"8:00","open":"393.65","high":"394.7","low":"390.38","close":"392.97"},
{"date":"2020.08.04","clock":"9:00","open":"392.97","high":"393.19","low":"388.84","close":"391.26"},
{"date":"2020.08.04","clock":"10:00","open":"391.26","high":"395.93","low":"390.8","close":"394.91"},
{"date":"2020.08.04","clock":"11:00","open":"394.93","high":"397.33","low":"390.88","close":"391.42"},
{"date":"2020.08.04","clock":"12:00","open":"391.42","high":"393.02","low":"390.42","close":"391.97"},
{"date":"2020.08.04","clock":"13:00","open":"391.98","high":"394.58","low":"389.92","close":"390.91"},
{"date":"2020.08.04","clock":"14:00","open":"390.93","high":"393.96","low":"381.3","close":"385.53"},
{"date":"2020.08.04","clock":"15:00","open":"385.35","high":"388.84","low":"383.4","close":"387.83"},
{"date":"2020.08.04","clock":"16:00","open":"387.89","high":"388.19","low":"379.51","close":"383.95"},
{"date":"2020.08.04","clock":"17:00","open":"384.01","high":"390.31","low":"384.01","close":"389.53"},
{"date":"2020.08.04","clock":"18:00","open":"389.53","high":"391.56","low":"387.4","close":"390.34"},
{"date":"2020.08.04","clock":"19:00","open":"390.34","high":"392.43","low":"385.07","close":"386.71"},
{"date":"2020.08.04","clock":"20:00","open":"386.56","high":"390.24","low":"386.06","close":"389.96"},
{"date":"2020.08.04","clock":"21:00","open":"389.96","high":"390.7","low":"386.41","close":"387.41"},
{"date":"2020.08.04","clock":"22:00","open":"387.41","high":"389.33","low":"385.16","close":"386.95"},
{"date":"2020.08.04","clock":"23:00","open":"386.95","high":"390.92","low":"386.95","close":"387.59"},
{"date":"2020.08.05","clock":"0:00","open":"387.13","high":"392.68","low":"386.69","close":"391.69"},
{"date":"2020.08.05","clock":"1:00","open":"391.69","high":"393.21","low":"390.28","close":"393.05"},
{"date":"2020.08.05","clock":"2:00","open":"393.13","high":"394.25","low":"387.58","close":"389.9"},
{"date":"2020.08.05","clock":"3:00","open":"389.86","high":"392.19","low":"385.45","close":"388.45"},
{"date":"2020.08.05","clock":"4:00","open":"388.46","high":"388.71","low":"383.72","close":"388.37"},
{"date":"2020.08.05","clock":"5:00","open":"388.37","high":"389.17","low":"385.94","close":"387.87"},
{"date":"2020.08.05","clock":"6:00","open":"387.87","high":"389.48","low":"387.26","close":"389.46"},
{"date":"2020.08.05","clock":"7:00","open":"389.48","high":"390.3","low":"387.56","close":"388.52"},
{"date":"2020.08.05","clock":"8:00","open":"388.52","high":"391.2","low":"387.11","close":"391.13"},
{"date":"2020.08.05","clock":"9:00","open":"391.13","high":"394.21","low":"390.35","close":"390.4"},
{"date":"2020.08.05","clock":"10:00","open":"390.4","high":"392.32","low":"389.21","close":"389.96"},
{"date":"2020.08.05","clock":"11:00","open":"389.94","high":"391.92","low":"388.8","close":"390.45"},
{"date":"2020.08.05","clock":"12:00","open":"390.25","high":"393.75","low":"390.15","close":"393.06"},
{"date":"2020.08.05","clock":"13:00","open":"393.12","high":"393.49","low":"391.01","close":"392.76"},
{"date":"2020.08.05","clock":"14:00","open":"392.77","high":"397.91","low":"392.77","close":"397.6"},
{"date":"2020.08.05","clock":"15:00","open":"397.63","high":"400.57","low":"395.1","close":"399.3"},
{"date":"2020.08.05","clock":"16:00","open":"399.32","high":"401.75","low":"397.27","close":"399.62"},
{"date":"2020.08.05","clock":"17:00","open":"399.62","high":"400.22","low":"390.3","close":"394.73"},
{"date":"2020.08.05","clock":"18:00","open":"394.73","high":"397.59","low":"393.07","close":"395.85"},
{"date":"2020.08.05","clock":"19:00","open":"395.85","high":"402.25","low":"393.89","close":"396.74"},
{"date":"2020.08.05","clock":"20:00","open":"396.74","high":"398.48","low":"394.76","close":"397.89"},
{"date":"2020.08.05","clock":"21:00","open":"397.9","high":"399.07","low":"396.68","close":"397.82"},
{"date":"2020.08.05","clock":"22:00","open":"397.82","high":"400.89","low":"397.72","close":"399.11"},
{"date":"2020.08.05","clock":"23:00","open":"399.13","high":"401.6","low":"397.82","close":"399.74"},
{"date":"2020.08.06","clock":"0:00","open":"399.7","high":"407.58","low":"399.7","close":"405.67"},
{"date":"2020.08.06","clock":"1:00","open":"405.67","high":"406.03","low":"390.01","close":"397.23"},
{"date":"2020.08.06","clock":"2:00","open":"397.23","high":"402.28","low":"396.78","close":"401.22"},
{"date":"2020.08.06","clock":"3:00","open":"401.22","high":"404.09","low":"397.91","close":"399.5"},
{"date":"2020.08.06","clock":"4:00","open":"399.45","high":"399.73","low":"396.45","close":"397.91"},
{"date":"2020.08.06","clock":"5:00","open":"397.91","high":"398.18","low":"394.52","close":"398.07"},
{"date":"2020.08.06","clock":"6:00","open":"398.09","high":"398.09","low":"394.88","close":"395.54"},
{"date":"2020.08.06","clock":"7:00","open":"395.56","high":"395.8","low":"392.37","close":"394.4"},
{"date":"2020.08.06","clock":"8:00","open":"394.37","high":"396.17","low":"392.66","close":"395.16"},
{"date":"2020.08.06","clock":"9:00","open":"395.02","high":"397.42","low":"394.56","close":"397.17"},
{"date":"2020.08.06","clock":"10:00","open":"397.17","high":"397.52","low":"394.62","close":"395.21"},
{"date":"2020.08.06","clock":"11:00","open":"395.21","high":"397.92","low":"394.45","close":"397.62"},
{"date":"2020.08.06","clock":"12:00","open":"397.63","high":"398.24","low":"396.05","close":"396.96"},
{"date":"2020.08.06","clock":"13:00","open":"396.97","high":"397.1","low":"393.25","close":"393.86"},
{"date":"2020.08.06","clock":"14:00","open":"393.86","high":"396.2","low":"393.31","close":"394.74"},
{"date":"2020.08.06","clock":"15:00","open":"394.75","high":"397.57","low":"394.56","close":"397.1"},
{"date":"2020.08.06","clock":"16:00","open":"396.85","high":"400.01","low":"395.78","close":"399.85"},
{"date":"2020.08.06","clock":"17:00","open":"399.93","high":"400.11","low":"394.7","close":"396.63"},
{"date":"2020.08.06","clock":"18:00","open":"396.72","high":"401.44","low":"396.72","close":"399.56"},
{"date":"2020.08.06","clock":"19:00","open":"399.56","high":"400.61","low":"396.65","close":"398.68"},
{"date":"2020.08.06","clock":"20:00","open":"398.68","high":"399.14","low":"395.45","close":"396.97"},
{"date":"2020.08.06","clock":"21:00","open":"397.01","high":"397.43","low":"394.6","close":"397.17"},
{"date":"2020.08.06","clock":"22:00","open":"397.17","high":"398.7","low":"396.33","close":"397.37"},
{"date":"2020.08.06","clock":"23:00","open":"397.38","high":"398.39","low":"395.31","close":"395.98"},
{"date":"2020.08.07","clock":"0:00","open":"396.64","high":"397.84","low":"392.31","close":"395.55"},
{"date":"2020.08.07","clock":"1:00","open":"395.55","high":"396.35","low":"393.06","close":"394.83"},
{"date":"2020.08.07","clock":"2:00","open":"394.83","high":"395.68","low":"390.9","close":"394.99"},
{"date":"2020.08.07","clock":"3:00","open":"395.0","high":"396.32","low":"393.98","close":"395.24"},
{"date":"2020.08.07","clock":"4:00","open":"395.24","high":"398.58","low":"395.04","close":"397.33"},
{"date":"2020.08.07","clock":"5:00","open":"397.34","high":"398.37","low":"396.17","close":"396.55"},
{"date":"2020.08.07","clock":"6:00","open":"396.57","high":"397.67","low":"395.36","close":"395.57"},
{"date":"2020.08.07","clock":"7:00","open":"395.57","high":"396.42","low":"393.89","close":"395.91"},
{"date":"2020.08.07","clock":"8:00","open":"395.93","high":"396.3","low":"393.32","close":"394.57"},
{"date":"2020.08.07","clock":"9:00","open":"394.57","high":"395.85","low":"393.84","close":"394.87"},
{"date":"2020.08.07","clock":"10:00","open":"394.87","high":"395.05","low":"393.17","close":"394.52"},
{"date":"2020.08.07","clock":"11:00","open":"394.55","high":"396.52","low":"392.0","close":"395.66"},
{"date":"2020.08.07","clock":"12:00","open":"395.67","high":"397.69","low":"394.86","close":"396.17"},
{"date":"2020.08.07","clock":"13:00","open":"396.17","high":"396.81","low":"394.45","close":"395.06"},
{"date":"2020.08.07","clock":"14:00","open":"395.06","high":"395.23","low":"392.88","close":"394.22"},
{"date":"2020.08.07","clock":"15:00","open":"394.22","high":"395.07","low":"391.77","close":"394.67"},
{"date":"2020.08.07","clock":"16:00","open":"394.73","high":"395.81","low":"392.27","close":"393.99"},
{"date":"2020.08.07","clock":"17:00","open":"393.99","high":"394.1","low":"375.2","close":"384.83"},
{"date":"2020.08.07","clock":"18:00","open":"384.83","high":"387.8","low":"383.56","close":"385.51"},
{"date":"2020.08.07","clock":"19:00","open":"385.49","high":"387.01","low":"378.8","close":"378.8"},
{"date":"2020.08.07","clock":"20:00","open":"378.78","high":"379.61","low":"362.52","close":"373.71"},
{"date":"2020.08.07","clock":"21:00","open":"373.39","high":"374.24","low":"364.37","close":"373.44"},
{"date":"2020.08.07","clock":"22:00","open":"373.41","high":"377.05","low":"372.41","close":"374.72"},
{"date":"2020.08.07","clock":"23:00","open":"374.69","high":"380.27","low":"373.62","close":"376.8"},
{"date":"2020.08.08","clock":"0:00","open":"376.9","high":"379.94","low":"376.11","close":"379.5"},
{"date":"2020.08.08","clock":"1:00","open":"379.51","high":"383.33","low":"378.41","close":"380.49"},
{"date":"2020.08.08","clock":"2:00","open":"380.48","high":"383.27","low":"378.92","close":"379.64"},
{"date":"2020.08.08","clock":"3:00","open":"379.54","high":"380.77","low":"376.35","close":"379.62"},
{"date":"2020.08.08","clock":"4:00","open":"379.65","high":"382.87","low":"379.65","close":"381.56"},
{"date":"2020.08.08","clock":"5:00","open":"381.56","high":"382.55","low":"378.26","close":"380.78"},
{"date":"2020.08.08","clock":"6:00","open":"380.68","high":"380.69","low":"377.21","close":"378.38"},
{"date":"2020.08.08","clock":"7:00","open":"378.38","high":"379.79","low":"377.37","close":"377.66"},
{"date":"2020.08.08","clock":"8:00","open":"377.39","high":"381.23","low":"377.39","close":"380.89"},
{"date":"2020.08.08","clock":"9:00","open":"380.88","high":"381.36","low":"379.91","close":"380.57"},
{"date":"2020.08.08","clock":"10:00","open":"380.56","high":"381.84","low":"380.15","close":"380.32"},
{"date":"2020.08.08","clock":"11:00","open":"380.37","high":"380.88","low":"378.28","close":"379.19"},
{"date":"2020.08.08","clock":"12:00","open":"379.19","high":"386.81","low":"379.19","close":"386.27"},
{"date":"2020.08.08","clock":"13:00","open":"386.27","high":"388.89","low":"384.56","close":"387.6"},
{"date":"2020.08.08","clock":"14:00","open":"387.62","high":"392.5","low":"387.62","close":"391.77"},
{"date":"2020.08.08","clock":"15:00","open":"391.77","high":"393.66","low":"389.96","close":"391.95"},
{"date":"2020.08.08","clock":"16:00","open":"391.7","high":"392.48","low":"389.44","close":"390.65"},
{"date":"2020.08.08","clock":"17:00","open":"390.66","high":"391.47","low":"388.06","close":"390.34"},
{"date":"2020.08.08","clock":"18:00","open":"389.92","high":"392.91","low":"389.92","close":"390.9"},
{"date":"2020.08.08","clock":"19:00","open":"390.9","high":"391.94","low":"386.32","close":"390.54"},
{"date":"2020.08.08","clock":"20:00","open":"390.55","high":"392.86","low":"386.96","close":"391.85"},
{"date":"2020.08.08","clock":"21:00","open":"391.86","high":"391.91","low":"389.17","close":"391.21"},
{"date":"2020.08.08","clock":"22:00","open":"391.21","high":"391.39","low":"386.93","close":"389.35"},
{"date":"2020.08.08","clock":"23:00","open":"389.36","high":"389.54","low":"386.67","close":"387.65"},
{"date":"2020.08.09","clock":"0:00","open":"387.64","high":"391.44","low":"387.64","close":"391.4"},
{"date":"2020.08.09","clock":"1:00","open":"391.4","high":"392.48","low":"389.7","close":"390.89"},
{"date":"2020.08.09","clock":"2:00","open":"390.95","high":"397.55","low":"388.67","close":"397.16"},
{"date":"2020.08.09","clock":"3:00","open":"397.31","high":"400.59","low":"396.5","close":"398.38"},
{"date":"2020.08.09","clock":"4:00","open":"398.38","high":"398.66","low":"393.12","close":"395.91"},
{"date":"2020.08.09","clock":"5:00","open":"395.91","high":"397.33","low":"395.13","close":"395.52"},
{"date":"2020.08.09","clock":"6:00","open":"395.45","high":"397.48","low":"394.9","close":"395.23"},
{"date":"2020.08.09","clock":"7:00","open":"395.23","high":"395.91","low":"393.39","close":"394.14"},
{"date":"2020.08.09","clock":"8:00","open":"393.92","high":"395.75","low":"392.72","close":"392.81"},
{"date":"2020.08.09","clock":"9:00","open":"392.39","high":"394.87","low":"392.39","close":"392.93"},
{"date":"2020.08.09","clock":"10:00","open":"393.01","high":"395.82","low":"393.01","close":"395.63"},
{"date":"2020.08.09","clock":"11:00","open":"395.64","high":"396.64","low":"393.52","close":"394.41"},
{"date":"2020.08.09","clock":"12:00","open":"394.53","high":"395.65","low":"383.1","close":"389.52"},
{"date":"2020.08.09","clock":"13:00","open":"389.54","high":"391.5","low":"386.96","close":"391.3"},
{"date":"2020.08.09","clock":"14:00","open":"391.34","high":"393.47","low":"390.68","close":"392.05"},
{"date":"2020.08.09","clock":"15:00","open":"392.05","high":"392.31","low":"387.38","close":"389.48"},
{"date":"2020.08.09","clock":"16:00","open":"389.48","high":"390.19","low":"386.4","close":"387.88"},
{"date":"2020.08.09","clock":"17:00","open":"387.91","high":"388.86","low":"384.0","close":"385.53"},
{"date":"2020.08.09","clock":"18:00","open":"385.53","high":"388.31","low":"383.91","close":"386.92"},
{"date":"2020.08.09","clock":"19:00","open":"386.92","high":"391.33","low":"385.67","close":"388.07"},
{"date":"2020.08.09","clock":"20:00","open":"387.98","high":"389.3","low":"384.65","close":"385.37"},
{"date":"2020.08.09","clock":"21:00","open":"385.37","high":"390.29","low":"385.21","close":"390.21"},
{"date":"2020.08.09","clock":"22:00","open":"390.01","high":"391.38","low":"388.97","close":"389.85"},
{"date":"2020.08.09","clock":"23:00","open":"389.85","high":"392.83","low":"389.81","close":"392.39"},
{"date":"2020.08.10","clock":"0:00","open":"393.2","high":"394.05","low":"387.89","close":"389.37"},
{"date":"2020.08.10","clock":"1:00","open":"389.37","high":"391.45","low":"387.09","close":"389.05"},
{"date":"2020.08.10","clock":"2:00","open":"389.06","high":"390.61","low":"387.28","close":"390.32"},
{"date":"2020.08.10","clock":"3:00","open":"390.32","high":"393.27","low":"390.32","close":"391.43"},
{"date":"2020.08.10","clock":"4:00","open":"391.47","high":"395.36","low":"390.57","close":"394.98"},
{"date":"2020.08.10","clock":"5:00","open":"394.99","high":"399.17","low":"394.6","close":"396.55"},
{"date":"2020.08.10","clock":"6:00","open":"396.67","high":"398.44","low":"395.07","close":"397.85"},
{"date":"2020.08.10","clock":"7:00","open":"397.88","high":"399.94","low":"395.56","close":"396.56"},
{"date":"2020.08.10","clock":"8:00","open":"396.53","high":"397.25","low":"393.57","close":"395.51"},
{"date":"2020.08.10","clock":"9:00","open":"395.54","high":"397.19","low":"394.31","close":"397.11"},
{"date":"2020.08.10","clock":"10:00","open":"397.11","high":"397.47","low":"394.84","close":"395.37"},
{"date":"2020.08.10","clock":"11:00","open":"395.37","high":"397.06","low":"394.82","close":"395.75"},
{"date":"2020.08.10","clock":"12:00","open":"395.76","high":"396.05","low":"393.76","close":"394.52"},
{"date":"2020.08.10","clock":"13:00","open":"394.52","high":"395.94","low":"384.43","close":"390.11"},
{"date":"2020.08.10","clock":"14:00","open":"390.11","high":"392.53","low":"390.09","close":"391.39"},
{"date":"2020.08.10","clock":"15:00","open":"391.36","high":"395.52","low":"390.3","close":"395.01"},
{"date":"2020.08.10","clock":"16:00","open":"395.01","high":"396.66","low":"394.02","close":"396.36"},
{"date":"2020.08.10","clock":"17:00","open":"396.36","high":"397.35","low":"394.4","close":"394.57"},
{"date":"2020.08.10","clock":"18:00","open":"394.57","high":"397.36","low":"391.93","close":"397.32"},
{"date":"2020.08.10","clock":"19:00","open":"397.22","high":"398.18","low":"392.9","close":"394.44"},
{"date":"2020.08.10","clock":"20:00","open":"394.48","high":"397.87","low":"394.12","close":"397.65"},
{"date":"2020.08.10","clock":"21:00","open":"397.65","high":"398.66","low":"395.71","close":"395.87"},
{"date":"2020.08.10","clock":"22:00","open":"395.88","high":"397.28","low":"394.38","close":"395.85"},
{"date":"2020.08.10","clock":"23:00","open":"395.85","high":"396.81","low":"392.98","close":"394.56"},
{"date":"2020.08.11","clock":"0:00","open":"394.58","high":"395.04","low":"391.88","close":"393.98"},
{"date":"2020.08.11","clock":"1:00","open":"393.98","high":"395.58","low":"391.91","close":"394.89"},
{"date":"2020.08.11","clock":"2:00","open":"394.87","high":"396.23","low":"393.44","close":"395.85"},
{"date":"2020.08.11","clock":"3:00","open":"395.84","high":"396.78","low":"393.84","close":"395.84"},
{"date":"2020.08.11","clock":"4:00","open":"395.81","high":"398.15","low":"395.07","close":"397.53"},
{"date":"2020.08.11","clock":"5:00","open":"397.52","high":"398.56","low":"396.15","close":"396.3"},
{"date":"2020.08.11","clock":"6:00","open":"396.15","high":"397.47","low":"392.51","close":"394.64"},
{"date":"2020.08.11","clock":"7:00","open":"394.61","high":"396.28","low":"393.46","close":"395.11"},
{"date":"2020.08.11","clock":"8:00","open":"395.09","high":"395.81","low":"392.7","close":"395.46"},
{"date":"2020.08.11","clock":"9:00","open":"395.45","high":"395.45","low":"390.28","close":"392.01"},
{"date":"2020.08.11","clock":"10:00","open":"392.02","high":"393.19","low":"388.35","close":"391.18"},
{"date":"2020.08.11","clock":"11:00","open":"391.17","high":"392.11","low":"388.65","close":"389.33"},
{"date":"2020.08.11","clock":"12:00","open":"389.33","high":"391.98","low":"388.77","close":"389.74"},
{"date":"2020.08.11","clock":"13:00","open":"389.74","high":"391.93","low":"387.65","close":"391.02"},
{"date":"2020.08.11","clock":"14:00","open":"391.07","high":"392.6","low":"390.29","close":"391.92"},
{"date":"2020.08.11","clock":"15:00","open":"391.93","high":"391.93","low":"386.44","close":"386.84"},
{"date":"2020.08.11","clock":"16:00","open":"386.83","high":"389.54","low":"382.49","close":"389.22"},
{"date":"2020.08.11","clock":"17:00","open":"389.15","high":"389.45","low":"384.2","close":"385.6"},
{"date":"2020.08.11","clock":"18:00","open":"385.6","high":"386.31","low":"377.1","close":"382.26"},
{"date":"2020.08.11","clock":"19:00","open":"382.26","high":"384.77","low":"375.79","close":"384.67"},
{"date":"2020.08.11","clock":"20:00","open":"384.67","high":"386.38","low":"381.84","close":"385.86"},
{"date":"2020.08.11","clock":"21:00","open":"385.78","high":"385.78","low":"380.44","close":"381.9"},
{"date":"2020.08.11","clock":"22:00","open":"381.92","high":"381.92","low":"378.4","close":"380.41"},
{"date":"2020.08.11","clock":"23:00","open":"380.21","high":"380.22","low":"366.48","close":"372.2"},
{"date":"2020.08.12","clock":"0:00","open":"371.79","high":"376.03","low":"368.07","close":"373.42"},
{"date":"2020.08.12","clock":"1:00","open":"373.6","high":"376.12","low":"371.97","close":"375.26"},
{"date":"2020.08.12","clock":"2:00","open":"375.26","high":"381.32","low":"374.96","close":"378.61"},
{"date":"2020.08.12","clock":"3:00","open":"378.62","high":"380.11","low":"375.62","close":"376.56"},
{"date":"2020.08.12","clock":"4:00","open":"376.54","high":"380.29","low":"376.46","close":"377.75"},
{"date":"2020.08.12","clock":"5:00","open":"377.77","high":"378.35","low":"372.0","close":"373.5"},
{"date":"2020.08.12","clock":"6:00","open":"373.5","high":"377.27","low":"373.21","close":"377.27"},
{"date":"2020.08.12","clock":"7:00","open":"377.35","high":"377.73","low":"373.32","close":"373.57"},
{"date":"2020.08.12","clock":"8:00","open":"373.57","high":"374.79","low":"369.14","close":"369.37"},
{"date":"2020.08.12","clock":"9:00","open":"369.37","high":"374.51","low":"365.38","close":"374.15"},
{"date":"2020.08.12","clock":"10:00","open":"374.14","high":"380.83","low":"373.39","close":"379.07"},
{"date":"2020.08.12","clock":"11:00","open":"379.07","high":"382.0","low":"377.66","close":"378.36"},
{"date":"2020.08.12","clock":"12:00","open":"378.36","high":"381.73","low":"378.16","close":"380.89"},
{"date":"2020.08.12","clock":"13:00","open":"380.89","high":"384.95","low":"380.15","close":"383.84"},
{"date":"2020.08.12","clock":"14:00","open":"383.78","high":"384.8","low":"380.77","close":"381.76"},
{"date":"2020.08.12","clock":"15:00","open":"381.76","high":"384.45","low":"379.9","close":"384.25"},
{"date":"2020.08.12","clock":"16:00","open":"384.25","high":"386.96","low":"382.73","close":"386.67"},
{"date":"2020.08.12","clock":"17:00","open":"386.73","high":"387.18","low":"383.7","close":"385.91"},
{"date":"2020.08.12","clock":"18:00","open":"385.88","high":"387.24","low":"383.84","close":"385.01"},
{"date":"2020.08.12","clock":"19:00","open":"385.06","high":"386.4","low":"381.83","close":"382.82"},
{"date":"2020.08.12","clock":"20:00","open":"382.84","high":"383.94","low":"380.84","close":"383.61"},
{"date":"2020.08.12","clock":"21:00","open":"383.63","high":"384.85","low":"382.37","close":"384.03"},
{"date":"2020.08.12","clock":"22:00","open":"384.03","high":"389.28","low":"384.03","close":"387.32"},
{"date":"2020.08.12","clock":"23:00","open":"387.34","high":"389.51","low":"385.5","close":"385.5"},
{"date":"2020.08.13","clock":"0:00","open":"385.29","high":"386.06","low":"382.33","close":"382.63"},
{"date":"2020.08.13","clock":"1:00","open":"382.65","high":"386.89","low":"382.65","close":"386.32"},
{"date":"2020.08.13","clock":"2:00","open":"386.41","high":"387.82","low":"386.09","close":"387.15"},
{"date":"2020.08.13","clock":"3:00","open":"387.15","high":"394.46","low":"386.33","close":"394.03"},
{"date":"2020.08.13","clock":"4:00","open":"394.03","high":"395.09","low":"391.37","close":"392.06"},
{"date":"2020.08.13","clock":"5:00","open":"392.06","high":"394.22","low":"389.79","close":"392.17"},
{"date":"2020.08.13","clock":"6:00","open":"392.22","high":"394.67","low":"391.46","close":"394.43"},
{"date":"2020.08.13","clock":"7:00","open":"394.73","high":"396.55","low":"392.55","close":"393.14"},
{"date":"2020.08.13","clock":"8:00","open":"393.19","high":"393.19","low":"390.76","close":"391.75"},
{"date":"2020.08.13","clock":"9:00","open":"391.88","high":"392.81","low":"390.24","close":"391.8"},
{"date":"2020.08.13","clock":"10:00","open":"391.87","high":"392.81","low":"389.07","close":"389.83"},
{"date":"2020.08.13","clock":"11:00","open":"389.79","high":"390.16","low":"380.68","close":"383.1"},
{"date":"2020.08.13","clock":"12:00","open":"383.04","high":"386.21","low":"376.32","close":"386.16"},
{"date":"2020.08.13","clock":"13:00","open":"386.16","high":"388.22","low":"382.94","close":"388.13"},
{"date":"2020.08.13","clock":"14:00","open":"388.02","high":"397.86","low":"387.38","close":"393.86"},
{"date":"2020.08.13","clock":"15:00","open":"393.76","high":"395.33","low":"383.9","close":"388.64"},
{"date":"2020.08.13","clock":"16:00","open":"388.65","high":"393.69","low":"386.31","close":"390.9"},
{"date":"2020.08.13","clock":"17:00","open":"390.9","high":"393.23","low":"388.64","close":"392.62"},
{"date":"2020.08.13","clock":"18:00","open":"392.63","high":"392.91","low":"388.93","close":"392.75"},
{"date":"2020.08.13","clock":"19:00","open":"392.7","high":"394.06","low":"387.62","close":"392.21"},
{"date":"2020.08.13","clock":"20:00","open":"392.29","high":"393.29","low":"390.02","close":"391.98"},
{"date":"2020.08.13","clock":"21:00","open":"392.01","high":"394.01","low":"390.81","close":"392.23"},
{"date":"2020.08.13","clock":"22:00","open":"392.23","high":"395.15","low":"391.89","close":"393.78"},
{"date":"2020.08.13","clock":"23:00","open":"393.78","high":"412.43","low":"393.76","close":"409.16"},
{"date":"2020.08.14","clock":"0:00","open":"409.15","high":"421.04","low":"409.15","close":"418.8"},
{"date":"2020.08.14","clock":"1:00","open":"418.8","high":"431.25","low":"418.8","close":"423.47"},
{"date":"2020.08.14","clock":"2:00","open":"423.47","high":"426.42","low":"419.57","close":"424.83"},
{"date":"2020.08.14","clock":"3:00","open":"424.82","high":"430.64","low":"423.3","close":"424.93"},
{"date":"2020.08.14","clock":"4:00","open":"425.09","high":"427.25","low":"422.0","close":"425.79"},
{"date":"2020.08.14","clock":"5:00","open":"425.79","high":"426.87","low":"421.9","close":"422.69"},
{"date":"2020.08.14","clock":"6:00","open":"422.76","high":"424.32","low":"417.1","close":"421.56"},
{"date":"2020.08.14","clock":"7:00","open":"421.56","high":"426.24","low":"421.13","close":"425.5"},
{"date":"2020.08.14","clock":"8:00","open":"425.48","high":"425.73","low":"421.16","close":"421.42"},
{"date":"2020.08.14","clock":"9:00","open":"421.26","high":"423.39","low":"420.19","close":"422.13"},
{"date":"2020.08.14","clock":"10:00","open":"422.0","high":"424.4","low":"419.19","close":"422.69"},
{"date":"2020.08.14","clock":"11:00","open":"422.49","high":"426.21","low":"421.77","close":"423.14"},
{"date":"2020.08.14","clock":"12:00","open":"423.12","high":"425.0","low":"422.28","close":"424.05"},
{"date":"2020.08.14","clock":"13:00","open":"424.02","high":"427.3","low":"422.68","close":"424.64"},
{"date":"2020.08.14","clock":"14:00","open":"424.45","high":"428.98","low":"422.86","close":"428.43"},
{"date":"2020.08.14","clock":"15:00","open":"428.39","high":"428.39","low":"425.17","close":"426.63"},
{"date":"2020.08.14","clock":"16:00","open":"426.64","high":"426.86","low":"422.49","close":"425.8"},
{"date":"2020.08.14","clock":"17:00","open":"426.18","high":"427.57","low":"421.99","close":"427.19"},
{"date":"2020.08.14","clock":"18:00","open":"427.04","high":"437.34","low":"423.8","close":"436.66"},
{"date":"2020.08.14","clock":"19:00","open":"436.66","high":"444.56","low":"433.74","close":"441.46"},
{"date":"2020.08.14","clock":"20:00","open":"441.46","high":"442.16","low":"436.14","close":"440.38"},
{"date":"2020.08.14","clock":"21:00","open":"440.55","high":"444.19","low":"440.18","close":"442.41"},
{"date":"2020.08.14","clock":"22:00","open":"442.52","high":"443.67","low":"439.02","close":"441.21"},
{"date":"2020.08.14","clock":"23:00","open":"441.2","high":"442.68","low":"436.96","close":"439.41"},
{"date":"2020.08.15","clock":"1:00","open":"437.94","high":"440.26","low":"434.8","close":"439.92"},
{"date":"2020.08.15","clock":"2:00","open":"440.0","high":"440.38","low":"435.64","close":"438.62"},
{"date":"2020.08.15","clock":"3:00","open":"438.62","high":"441.06","low":"435.73","close":"438.88"},
{"date":"2020.08.15","clock":"4:00","open":"438.88","high":"441.65","low":"436.97","close":"441.4"},
{"date":"2020.08.15","clock":"5:00","open":"441.12","high":"443.02","low":"439.6","close":"440.04"},
{"date":"2020.08.15","clock":"6:00","open":"440.04","high":"441.0","low":"438.13","close":"439.67"},
{"date":"2020.08.15","clock":"7:00","open":"439.7","high":"440.51","low":"436.44","close":"438.77"},
{"date":"2020.08.15","clock":"8:00","open":"438.84","high":"439.41","low":"435.79","close":"439.28"},
{"date":"2020.08.15","clock":"9:00","open":"439.29","high":"440.43","low":"438.37","close":"438.71"},
{"date":"2020.08.15","clock":"10:00","open":"438.71","high":"439.07","low":"436.21","close":"437.57"},
{"date":"2020.08.15","clock":"11:00","open":"437.57","high":"438.97","low":"423.96","close":"433.75"},
{"date":"2020.08.15","clock":"12:00","open":"433.83","high":"437.9","low":"432.94","close":"436.51"},
{"date":"2020.08.15","clock":"13:00","open":"436.57","high":"438.76","low":"433.86","close":"435.19"},
{"date":"2020.08.15","clock":"14:00","open":"435.21","high":"437.38","low":"433.6","close":"434.13"},
{"date":"2020.08.15","clock":"15:00","open":"434.13","high":"437.0","low":"429.16","close":"430.63"},
{"date":"2020.08.15","clock":"16:00","open":"430.12","high":"434.31","low":"430.07","close":"432.17"},
{"date":"2020.08.15","clock":"17:00","open":"432.17","high":"434.11","low":"428.33","close":"433.0"},
{"date":"2020.08.15","clock":"18:00","open":"432.97","high":"438.59","low":"431.79","close":"435.77"},
{"date":"2020.08.15","clock":"19:00","open":"435.78","high":"439.48","low":"433.13","close":"435.32"},
{"date":"2020.08.15","clock":"20:00","open":"435.44","high":"437.11","low":"434.61","close":"435.17"},
{"date":"2020.08.15","clock":"21:00","open":"435.27","high":"436.2","low":"433.88","close":"435.91"},
{"date":"2020.08.15","clock":"22:00","open":"435.96","high":"436.43","low":"431.46","close":"432.1"},
{"date":"2020.08.15","clock":"23:00","open":"432.12","high":"434.87","low":"431.15","close":"431.67"},
{"date":"2020.08.16","clock":"0:00","open":"432.4","high":"433.91","low":"428.17","close":"433.12"},
{"date":"2020.08.16","clock":"1:00","open":"433.04","high":"435.93","low":"430.9","close":"431.98"},
{"date":"2020.08.16","clock":"2:00","open":"431.98","high":"433.48","low":"429.02","close":"432.28"},
{"date":"2020.08.16","clock":"3:00","open":"432.3","high":"433.22","low":"426.39","close":"426.51"},
{"date":"2020.08.16","clock":"4:00","open":"426.51","high":"430.33","low":"420.58","close":"430.18"},
{"date":"2020.08.16","clock":"5:00","open":"430.15","high":"430.15","low":"426.12","close":"426.58"},
{"date":"2020.08.16","clock":"6:00","open":"426.1","high":"429.36","low":"425.86","close":"426.92"},
{"date":"2020.08.16","clock":"7:00","open":"426.92","high":"429.17","low":"425.34","close":"428.34"},
{"date":"2020.08.16","clock":"8:00","open":"428.36","high":"429.73","low":"427.05","close":"429.0"},
{"date":"2020.08.16","clock":"9:00","open":"428.92","high":"429.49","low":"426.28","close":"428.62"},
{"date":"2020.08.16","clock":"10:00","open":"428.64","high":"429.15","low":"425.74","close":"426.9"},
{"date":"2020.08.16","clock":"11:00","open":"426.81","high":"428.31","low":"424.57","close":"426.92"},
{"date":"2020.08.16","clock":"12:00","open":"426.92","high":"428.02","low":"423.44","close":"427.18"},
{"date":"2020.08.16","clock":"13:00","open":"426.43","high":"427.49","low":"421.47","close":"423.39"},
{"date":"2020.08.16","clock":"14:00","open":"423.34","high":"423.45","low":"416.01","close":"418.24"},
{"date":"2020.08.16","clock":"15:00","open":"418.24","high":"420.86","low":"412.38","close":"419.65"},
{"date":"2020.08.16","clock":"16:00","open":"419.6","high":"423.36","low":"417.85","close":"422.82"},
{"date":"2020.08.16","clock":"17:00","open":"422.83","high":"424.69","low":"421.85","close":"423.85"},
{"date":"2020.08.16","clock":"18:00","open":"423.85","high":"431.92","low":"422.44","close":"430.3"},
{"date":"2020.08.16","clock":"19:00","open":"430.3","high":"437.0","low":"430.3","close":"434.24"},
{"date":"2020.08.16","clock":"20:00","open":"434.39","high":"435.84","low":"428.8","close":"430.39"},
{"date":"2020.08.16","clock":"21:00","open":"430.39","high":"431.94","low":"429.33","close":"430.41"},
{"date":"2020.08.16","clock":"22:00","open":"430.43","high":"431.64","low":"428.76","close":"429.38"},
{"date":"2020.08.16","clock":"23:00","open":"429.38","high":"431.03","low":"426.43","close":"429.82"},
{"date":"2020.08.17","clock":"0:00","open":"429.89","high":"433.51","low":"429.63","close":"431.07"},
{"date":"2020.08.17","clock":"1:00","open":"431.07","high":"434.24","low":"429.6","close":"433.43"},
{"date":"2020.08.17","clock":"2:00","open":"433.5","high":"434.76","low":"430.32","close":"433.57"},
{"date":"2020.08.17","clock":"3:00","open":"433.57","high":"435.18","low":"428.91","close":"430.79"},
{"date":"2020.08.17","clock":"4:00","open":"430.74","high":"430.74","low":"424.83","close":"428.03"},
{"date":"2020.08.17","clock":"5:00","open":"428.01","high":"428.67","low":"421.24","close":"426.08"},
{"date":"2020.08.17","clock":"6:00","open":"426.08","high":"427.36","low":"422.77","close":"425.77"},
{"date":"2020.08.17","clock":"7:00","open":"425.77","high":"425.89","low":"422.04","close":"422.33"},
{"date":"2020.08.17","clock":"8:00","open":"422.54","high":"425.87","low":"421.03","close":"421.57"},
{"date":"2020.08.17","clock":"9:00","open":"421.57","high":"426.31","low":"419.98","close":"424.07"},
{"date":"2020.08.17","clock":"10:00","open":"424.13","high":"425.94","low":"421.92","close":"423.55"},
{"date":"2020.08.17","clock":"11:00","open":"423.7","high":"430.12","low":"423.16","close":"428.71"},
{"date":"2020.08.17","clock":"12:00","open":"428.74","high":"429.66","low":"425.82","close":"426.06"},
{"date":"2020.08.17","clock":"13:00","open":"426.06","high":"428.96","low":"424.8","close":"426.09"},
{"date":"2020.08.17","clock":"14:00","open":"426.11","high":"428.82","low":"425.54","close":"428.21"},
{"date":"2020.08.17","clock":"15:00","open":"428.17","high":"430.94","low":"424.69","close":"426.21"},
{"date":"2020.08.17","clock":"16:00","open":"426.09","high":"433.15","low":"421.58","close":"429.94"},
{"date":"2020.08.17","clock":"17:00","open":"430.17","high":"432.41","low":"426.9","close":"431.59"},
{"date":"2020.08.17","clock":"18:00","open":"431.59","high":"441.65","low":"429.17","close":"440.96"},
{"date":"2020.08.17","clock":"19:00","open":"441.08","high":"446.75","low":"437.96","close":"440.2"},
{"date":"2020.08.17","clock":"20:00","open":"440.2","high":"442.9","low":"439.17","close":"441.52"},
{"date":"2020.08.17","clock":"21:00","open":"441.61","high":"442.86","low":"435.2","close":"436.72"},
{"date":"2020.08.17","clock":"22:00","open":"436.72","high":"438.95","low":"434.97","close":"437.96"},
{"date":"2020.08.17","clock":"23:00","open":"437.96","high":"439.7","low":"436.2","close":"437.11"},
{"date":"2020.08.18","clock":"0:00","open":"437.1","high":"439.44","low":"434.7","close":"438.53"},
{"date":"2020.08.18","clock":"1:00","open":"438.53","high":"439.79","low":"436.86","close":"438.27"},
{"date":"2020.08.18","clock":"2:00","open":"438.27","high":"439.55","low":"427.6","close":"431.27"},
{"date":"2020.08.18","clock":"3:00","open":"431.33","high":"434.41","low":"430.05","close":"433.06"},
{"date":"2020.08.18","clock":"4:00","open":"433.44","high":"433.44","low":"428.58","close":"429.94"},
{"date":"2020.08.18","clock":"5:00","open":"429.87","high":"432.74","low":"427.85","close":"432.56"},
{"date":"2020.08.18","clock":"6:00","open":"432.56","high":"432.57","low":"428.49","close":"430.66"},
{"date":"2020.08.18","clock":"7:00","open":"430.7","high":"430.91","low":"427.04","close":"428.41"},
{"date":"2020.08.18","clock":"8:00","open":"428.46","high":"429.55","low":"426.53","close":"428.27"},
{"date":"2020.08.18","clock":"9:00","open":"428.14","high":"430.7","low":"426.44","close":"430.37"},
{"date":"2020.08.18","clock":"10:00","open":"430.15","high":"430.63","low":"428.38","close":"429.71"},
{"date":"2020.08.18","clock":"11:00","open":"429.68","high":"431.18","low":"429.23","close":"430.78"},
{"date":"2020.08.18","clock":"12:00","open":"430.73","high":"430.76","low":"428.48","close":"429.25"},
{"date":"2020.08.18","clock":"13:00","open":"428.74","high":"431.69","low":"428.25","close":"430.9"},
{"date":"2020.08.18","clock":"14:00","open":"431.11","high":"431.97","low":"426.5","close":"427.0"},
{"date":"2020.08.18","clock":"15:00","open":"427.03","high":"430.58","low":"426.38","close":"429.89"},
{"date":"2020.08.18","clock":"16:00","open":"429.93","high":"430.67","low":"421.3","close":"426.01"},
{"date":"2020.08.18","clock":"17:00","open":"426.02","high":"426.94","low":"412.5","close":"422.41"},
{"date":"2020.08.18","clock":"18:00","open":"422.41","high":"425.55","low":"419.01","close":"419.73"},
{"date":"2020.08.18","clock":"19:00","open":"419.97","high":"424.88","low":"416.32","close":"423.61"},
{"date":"2020.08.18","clock":"20:00","open":"423.69","high":"424.94","low":"421.79","close":"423.12"},
{"date":"2020.08.18","clock":"21:00","open":"423.12","high":"425.05","low":"422.13","close":"423.28"},
{"date":"2020.08.18","clock":"22:00","open":"423.28","high":"426.53","low":"423.28","close":"424.04"},
{"date":"2020.08.18","clock":"23:00","open":"424.06","high":"429.15","low":"423.63","close":"425.76"},
{"date":"2020.08.19","clock":"0:00","open":"425.7","high":"429.14","low":"425.7","close":"427.37"},
{"date":"2020.08.19","clock":"1:00","open":"427.36","high":"428.03","low":"424.52","close":"425.5"},
{"date":"2020.08.19","clock":"2:00","open":"425.52","high":"425.55","low":"421.76","close":"422.2"},
{"date":"2020.08.19","clock":"3:00","open":"421.94","high":"424.73","low":"420.22","close":"424.68"},
{"date":"2020.08.19","clock":"4:00","open":"424.69","high":"426.67","low":"422.58","close":"423.31"},
{"date":"2020.08.19","clock":"5:00","open":"423.43","high":"424.03","low":"419.24","close":"420.7"},
{"date":"2020.08.19","clock":"6:00","open":"420.74","high":"422.46","low":"414.78","close":"415.61"},
{"date":"2020.08.19","clock":"7:00","open":"415.61","high":"417.09","low":"405.69","close":"412.24"},
{"date":"2020.08.19","clock":"8:00","open":"411.9","high":"413.37","low":"406.41","close":"408.35"},
{"date":"2020.08.19","clock":"9:00","open":"408.35","high":"409.8","low":"401.19","close":"408.26"},
{"date":"2020.08.19","clock":"10:00","open":"408.23","high":"413.33","low":"407.02","close":"413.33"},
{"date":"2020.08.19","clock":"11:00","open":"413.33","high":"414.6","low":"411.13","close":"412.48"},
{"date":"2020.08.19","clock":"12:00","open":"412.61","high":"416.04","low":"412.61","close":"413.49"},
{"date":"2020.08.19","clock":"13:00","open":"413.46","high":"413.84","low":"408.48","close":"412.23"},
{"date":"2020.08.19","clock":"14:00","open":"412.26","high":"415.73","low":"410.51","close":"413.17"},
{"date":"2020.08.19","clock":"15:00","open":"413.2","high":"414.4","low":"410.93","close":"412.21"},
{"date":"2020.08.19","clock":"16:00","open":"412.28","high":"415.46","low":"409.67","close":"412.67"},
{"date":"2020.08.19","clock":"17:00","open":"412.67","high":"414.32","low":"407.45","close":"408.86"},
{"date":"2020.08.19","clock":"18:00","open":"408.74","high":"411.71","low":"406.0","close":"409.69"},
{"date":"2020.08.19","clock":"19:00","open":"409.79","high":"412.27","low":"400.66","close":"407.51"},
{"date":"2020.08.19","clock":"20:00","open":"407.53","high":"408.59","low":"404.1","close":"408.07"},
{"date":"2020.08.19","clock":"21:00","open":"408.07","high":"408.25","low":"399.63","close":"404.26"},
{"date":"2020.08.19","clock":"22:00","open":"404.26","high":"405.17","low":"394.89","close":"395.72"},
{"date":"2020.08.19","clock":"23:00","open":"395.72","high":"403.95","low":"393.19","close":"403.78"},
{"date":"2020.08.20","clock":"0:00","open":"405.54","high":"408.81","low":"402.86","close":"404.68"},
{"date":"2020.08.20","clock":"1:00","open":"404.7","high":"409.02","low":"404.46","close":"407.01"},
{"date":"2020.08.20","clock":"2:00","open":"407.14","high":"408.58","low":"405.03","close":"407.35"},
{"date":"2020.08.20","clock":"3:00","open":"407.37","high":"415.16","low":"407.35","close":"411.96"},
{"date":"2020.08.20","clock":"4:00","open":"412.0","high":"413.93","low":"410.08","close":"410.1"},
{"date":"2020.08.20","clock":"5:00","open":"410.16","high":"411.21","low":"406.43","close":"408.14"},
{"date":"2020.08.20","clock":"6:00","open":"408.14","high":"409.81","low":"406.23","close":"407.05"},
{"date":"2020.08.20","clock":"7:00","open":"407.05","high":"408.38","low":"404.01","close":"405.05"},
{"date":"2020.08.20","clock":"8:00","open":"405.15","high":"405.27","low":"402.51","close":"404.43"},
{"date":"2020.08.20","clock":"9:00","open":"404.45","high":"409.15","low":"402.11","close":"407.81"},
{"date":"2020.08.20","clock":"10:00","open":"407.81","high":"408.16","low":"403.07","close":"404.29"},
{"date":"2020.08.20","clock":"11:00","open":"404.26","high":"407.34","low":"403.14","close":"407.19"},
{"date":"2020.08.20","clock":"12:00","open":"407.19","high":"411.26","low":"406.41","close":"409.55"},
{"date":"2020.08.20","clock":"13:00","open":"409.57","high":"410.35","low":"407.35","close":"409.55"},
{"date":"2020.08.20","clock":"14:00","open":"409.42","high":"412.02","low":"406.57","close":"411.54"},
{"date":"2020.08.20","clock":"15:00","open":"411.54","high":"411.96","low":"408.89","close":"409.29"},
{"date":"2020.08.20","clock":"16:00","open":"409.38","high":"412.97","low":"408.49","close":"412.59"},
{"date":"2020.08.20","clock":"17:00","open":"412.68","high":"415.42","low":"410.66","close":"414.87"},
{"date":"2020.08.20","clock":"18:00","open":"414.8","high":"416.47","low":"412.85","close":"415.6"},
{"date":"2020.08.20","clock":"19:00","open":"415.52","high":"418.35","low":"413.87","close":"416.24"},
{"date":"2020.08.20","clock":"20:00","open":"416.31","high":"417.55","low":"413.78","close":"414.0"},
{"date":"2020.08.20","clock":"21:00","open":"414.0","high":"417.07","low":"413.87","close":"416.58"},
{"date":"2020.08.20","clock":"22:00","open":"416.57","high":"417.45","low":"414.07","close":"414.38"},
{"date":"2020.08.20","clock":"23:00","open":"414.47","high":"417.02","low":"414.3","close":"415.35"},
{"date":"2020.08.21","clock":"0:00","open":"416.13","high":"419.2","low":"415.2","close":"416.27"},
{"date":"2020.08.21","clock":"1:00","open":"416.27","high":"417.49","low":"413.95","close":"414.8"},
{"date":"2020.08.21","clock":"2:00","open":"414.83","high":"417.01","low":"414.03","close":"416.02"},
{"date":"2020.08.21","clock":"3:00","open":"416.13","high":"418.94","low":"414.63","close":"415.33"},
{"date":"2020.08.21","clock":"4:00","open":"415.33","high":"415.47","low":"410.11","close":"411.6"},
{"date":"2020.08.21","clock":"5:00","open":"411.64","high":"413.42","low":"410.15","close":"410.76"},
{"date":"2020.08.21","clock":"6:00","open":"410.78","high":"416.3","low":"409.64","close":"415.99"},
{"date":"2020.08.21","clock":"7:00","open":"415.99","high":"416.61","low":"413.88","close":"415.28"},
{"date":"2020.08.21","clock":"8:00","open":"415.27","high":"416.14","low":"413.25","close":"413.88"},
{"date":"2020.08.21","clock":"9:00","open":"413.88","high":"414.35","low":"412.59","close":"413.15"},
{"date":"2020.08.21","clock":"10:00","open":"412.92","high":"414.79","low":"411.57","close":"412.65"},
{"date":"2020.08.21","clock":"11:00","open":"412.65","high":"412.65","low":"408.52","close":"411.34"},
{"date":"2020.08.21","clock":"12:00","open":"411.62","high":"412.2","low":"408.05","close":"408.29"},
{"date":"2020.08.21","clock":"13:00","open":"408.48","high":"409.15","low":"404.91","close":"408.32"},
{"date":"2020.08.21","clock":"14:00","open":"408.33","high":"408.87","low":"403.83","close":"405.16"},
{"date":"2020.08.21","clock":"15:00","open":"405.4","high":"407.99","low":"399.28","close":"406.75"},
{"date":"2020.08.21","clock":"16:00","open":"406.77","high":"407.88","low":"401.42","close":"402.09"},
{"date":"2020.08.21","clock":"17:00","open":"401.97","high":"407.17","low":"401.0","close":"405.33"},
{"date":"2020.08.21","clock":"18:00","open":"405.36","high":"407.24","low":"403.3","close":"404.4"},
{"date":"2020.08.21","clock":"19:00","open":"404.03","high":"406.73","low":"400.79","close":"400.79"},
{"date":"2020.08.21","clock":"20:00","open":"400.67","high":"406.79","low":"399.13","close":"403.14"},
{"date":"2020.08.21","clock":"21:00","open":"403.15","high":"403.53","low":"394.27","close":"397.84"},
{"date":"2020.08.21","clock":"22:00","open":"397.76","high":"401.62","low":"397.25","close":"397.56"},
{"date":"2020.08.21","clock":"23:00","open":"397.6","high":"401.42","low":"392.9","close":"392.9"},
{"date":"2020.08.22","clock":"0:00","open":"394.26","high":"396.02","low":"384.43","close":"387.84"},
{"date":"2020.08.22","clock":"1:00","open":"387.84","high":"394.4","low":"386.67","close":"389.21"},
{"date":"2020.08.22","clock":"2:00","open":"389.13","high":"391.94","low":"384.74","close":"387.8"},
{"date":"2020.08.22","clock":"3:00","open":"387.8","high":"388.06","low":"379.67","close":"380.88"},
{"date":"2020.08.22","clock":"4:00","open":"380.9","high":"385.41","low":"379.38","close":"384.77"},
{"date":"2020.08.22","clock":"5:00","open":"384.76","high":"386.9","low":"383.17","close":"384.97"},
{"date":"2020.08.22","clock":"6:00","open":"384.97","high":"386.65","low":"383.18","close":"385.22"},
{"date":"2020.08.22","clock":"7:00","open":"385.22","high":"385.22","low":"381.32","close":"381.85"},
{"date":"2020.08.22","clock":"8:00","open":"381.85","high":"386.46","low":"381.85","close":"385.94"},
{"date":"2020.08.22","clock":"9:00","open":"385.94","high":"391.94","low":"385.94","close":"391.94"},
{"date":"2020.08.22","clock":"10:00","open":"391.96","high":"392.28","low":"389.51","close":"391.09"},
{"date":"2020.08.22","clock":"11:00","open":"391.1","high":"394.96","low":"389.73","close":"392.39"},
{"date":"2020.08.22","clock":"12:00","open":"392.39","high":"392.96","low":"390.15","close":"392.33"},
{"date":"2020.08.22","clock":"13:00","open":"392.34","high":"393.47","low":"390.39","close":"390.86"},
{"date":"2020.08.22","clock":"14:00","open":"390.97","high":"391.34","low":"388.22","close":"389.99"},
{"date":"2020.08.22","clock":"15:00","open":"390.03","high":"393.5","low":"389.72","close":"391.87"},
{"date":"2020.08.22","clock":"16:00","open":"391.88","high":"392.64","low":"389.03","close":"391.44"},
{"date":"2020.08.22","clock":"17:00","open":"391.48","high":"392.71","low":"388.55","close":"391.7"},
{"date":"2020.08.22","clock":"18:00","open":"391.7","high":"393.53","low":"390.1","close":"390.19"},
{"date":"2020.08.22","clock":"19:00","open":"390.2","high":"391.24","low":"388.46","close":"390.33"},
{"date":"2020.08.22","clock":"20:00","open":"390.31","high":"391.48","low":"388.75","close":"390.99"},
{"date":"2020.08.22","clock":"21:00","open":"390.99","high":"391.85","low":"390.04","close":"390.66"},
{"date":"2020.08.22","clock":"22:00","open":"390.66","high":"390.98","low":"388.77","close":"389.26"},
{"date":"2020.08.22","clock":"23:00","open":"389.29","high":"389.49","low":"387.36","close":"388.79"},
{"date":"2020.08.23","clock":"0:00","open":"387.0","high":"393.55","low":"387.0","close":"393.49"},
{"date":"2020.08.23","clock":"1:00","open":"393.51","high":"394.67","low":"391.97","close":"393.3"},
{"date":"2020.08.23","clock":"2:00","open":"393.35","high":"397.08","low":"392.43","close":"395.34"},
{"date":"2020.08.23","clock":"3:00","open":"395.49","high":"397.19","low":"391.84","close":"393.29"},
{"date":"2020.08.23","clock":"4:00","open":"393.29","high":"394.04","low":"391.83","close":"393.4"},
{"date":"2020.08.23","clock":"5:00","open":"393.69","high":"394.0","low":"390.4","close":"391.1"},
{"date":"2020.08.23","clock":"6:00","open":"390.85","high":"391.97","low":"388.94","close":"389.97"},
{"date":"2020.08.23","clock":"7:00","open":"389.95","high":"390.24","low":"388.46","close":"389.28"},
{"date":"2020.08.23","clock":"8:00","open":"389.26","high":"389.62","low":"387.36","close":"389.03"},
{"date":"2020.08.23","clock":"9:00","open":"388.8","high":"392.31","low":"388.56","close":"391.48"},
{"date":"2020.08.23","clock":"10:00","open":"391.48","high":"392.41","low":"390.44","close":"391.18"},
{"date":"2020.08.23","clock":"11:00","open":"391.2","high":"391.53","low":"388.61","close":"389.02"},
{"date":"2020.08.23","clock":"12:00","open":"389.09","high":"390.8","low":"388.5","close":"389.94"},
{"date":"2020.08.23","clock":"13:00","open":"389.94","high":"389.96","low":"385.67","close":"386.36"},
{"date":"2020.08.23","clock":"14:00","open":"386.46","high":"388.23","low":"383.32","close":"383.93"},
{"date":"2020.08.23","clock":"15:00","open":"383.95","high":"387.31","low":"383.48","close":"387.17"},
{"date":"2020.08.23","clock":"16:00","open":"387.18","high":"392.46","low":"385.6","close":"388.74"},
{"date":"2020.08.23","clock":"17:00","open":"388.74","high":"389.91","low":"388.08","close":"389.48"},
{"date":"2020.08.23","clock":"18:00","open":"389.54","high":"393.04","low":"389.26","close":"392.54"},
{"date":"2020.08.23","clock":"19:00","open":"392.54","high":"392.84","low":"389.33","close":"390.04"},
{"date":"2020.08.23","clock":"20:00","open":"390.04","high":"391.12","low":"388.8","close":"389.95"},
{"date":"2020.08.23","clock":"21:00","open":"389.95","high":"392.71","low":"389.33","close":"391.8"},
{"date":"2020.08.23","clock":"22:00","open":"391.8","high":"394.77","low":"390.52","close":"394.11"},
{"date":"2020.08.23","clock":"23:00","open":"394.11","high":"395.44","low":"392.55","close":"392.71"},
{"date":"2020.08.24","clock":"0:00","open":"392.41","high":"393.36","low":"391.45","close":"393.25"},
{"date":"2020.08.24","clock":"1:00","open":"393.29","high":"393.74","low":"390.56","close":"391.29"},
{"date":"2020.08.24","clock":"2:00","open":"391.36","high":"392.78","low":"390.29","close":"390.54"},
{"date":"2020.08.24","clock":"3:00","open":"390.64","high":"391.07","low":"387.47","close":"389.87"},
{"date":"2020.08.24","clock":"4:00","open":"389.85","high":"390.46","low":"388.44","close":"389.53"},
{"date":"2020.08.24","clock":"5:00","open":"389.53","high":"392.43","low":"389.32","close":"391.14"},
{"date":"2020.08.24","clock":"6:00","open":"391.12","high":"393.91","low":"390.81","close":"393.08"},
{"date":"2020.08.24","clock":"7:00","open":"393.14","high":"393.67","low":"391.62","close":"392.52"},
{"date":"2020.08.24","clock":"8:00","open":"392.53","high":"392.91","low":"391.62","close":"392.57"},
{"date":"2020.08.24","clock":"9:00","open":"392.64","high":"396.27","low":"391.75","close":"395.87"},
{"date":"2020.08.24","clock":"10:00","open":"395.99","high":"398.94","low":"395.99","close":"398.66"},
{"date":"2020.08.24","clock":"11:00","open":"398.71","high":"407.05","low":"398.24","close":"404.98"},
{"date":"2020.08.24","clock":"12:00","open":"404.98","high":"406.05","low":"403.58","close":"405.42"},
{"date":"2020.08.24","clock":"13:00","open":"405.4","high":"406.47","low":"403.86","close":"405.43"},
{"date":"2020.08.24","clock":"14:00","open":"405.42","high":"408.72","low":"405.41","close":"406.8"},
{"date":"2020.08.24","clock":"15:00","open":"406.88","high":"408.55","low":"405.39","close":"405.46"},
{"date":"2020.08.24","clock":"16:00","open":"405.46","high":"408.0","low":"405.46","close":"405.64"},
{"date":"2020.08.24","clock":"17:00","open":"405.64","high":"406.71","low":"401.85","close":"402.22"},
{"date":"2020.08.24","clock":"18:00","open":"402.22","high":"403.71","low":"400.89","close":"403.02"},
{"date":"2020.08.24","clock":"19:00","open":"403.06","high":"405.67","low":"401.6","close":"404.41"},
{"date":"2020.08.24","clock":"20:00","open":"404.76","high":"404.96","low":"402.39","close":"403.2"},
{"date":"2020.08.24","clock":"21:00","open":"403.01","high":"404.15","low":"400.05","close":"401.68"},
{"date":"2020.08.24","clock":"22:00","open":"401.64","high":"403.8","low":"398.04","close":"403.4"},
{"date":"2020.08.24","clock":"23:00","open":"403.45","high":"403.81","low":"400.62","close":"400.62"},
{"date":"2020.08.25","clock":"0:00","open":"401.21","high":"408.18","low":"401.2","close":"406.68"},
{"date":"2020.08.25","clock":"1:00","open":"406.7","high":"408.16","low":"405.26","close":"406.76"},
{"date":"2020.08.25","clock":"2:00","open":"406.76","high":"410.38","low":"405.81","close":"407.73"},
{"date":"2020.08.25","clock":"3:00","open":"407.73","high":"409.08","low":"404.64","close":"405.39"},
{"date":"2020.08.25","clock":"4:00","open":"405.26","high":"406.86","low":"404.8","close":"406.03"},
{"date":"2020.08.25","clock":"5:00","open":"406.03","high":"406.03","low":"400.8","close":"401.32"},
{"date":"2020.08.25","clock":"6:00","open":"401.32","high":"402.44","low":"400.35","close":"401.41"},
{"date":"2020.08.25","clock":"7:00","open":"401.17","high":"402.38","low":"399.77","close":"401.86"},
{"date":"2020.08.25","clock":"8:00","open":"401.86","high":"402.9","low":"400.11","close":"400.31"},
{"date":"2020.08.25","clock":"9:00","open":"400.43","high":"400.5","low":"396.13","close":"397.03"},
{"date":"2020.08.25","clock":"10:00","open":"397.04","high":"397.09","low":"391.17","close":"394.9"},
{"date":"2020.08.25","clock":"11:00","open":"394.93","high":"395.05","low":"389.23","close":"393.5"},
{"date":"2020.08.25","clock":"12:00","open":"393.7","high":"395.58","low":"392.85","close":"395.14"},
{"date":"2020.08.25","clock":"13:00","open":"395.18","high":"398.47","low":"393.8","close":"397.61"},
{"date":"2020.08.25","clock":"14:00","open":"397.61","high":"398.34","low":"394.82","close":"394.95"},
{"date":"2020.08.25","clock":"15:00","open":"394.97","high":"394.97","low":"387.1","close":"389.18"},
{"date":"2020.08.25","clock":"16:00","open":"389.18","high":"392.1","low":"387.37","close":"389.7"},
{"date":"2020.08.25","clock":"17:00","open":"389.7","high":"389.7","low":"380.84","close":"383.97"},
{"date":"2020.08.25","clock":"18:00","open":"383.97","high":"386.16","low":"379.63","close":"385.19"},
{"date":"2020.08.25","clock":"19:00","open":"385.2","high":"386.45","low":"370.5","close":"374.33"},
{"date":"2020.08.25","clock":"20:00","open":"374.54","high":"375.97","low":"368.63","close":"373.38"},
{"date":"2020.08.25","clock":"21:00","open":"373.18","high":"381.36","low":"369.52","close":"379.92"},
{"date":"2020.08.25","clock":"22:00","open":"379.92","high":"382.33","low":"377.56","close":"379.26"},
{"date":"2020.08.25","clock":"23:00","open":"379.17","high":"381.25","low":"375.4","close":"377.23"},
{"date":"2020.08.26","clock":"0:00","open":"377.21","high":"381.12","low":"377.16","close":"378.64"},
{"date":"2020.08.26","clock":"1:00","open":"378.64","high":"384.16","low":"378.52","close":"382.65"},
{"date":"2020.08.26","clock":"2:00","open":"382.65","high":"384.75","low":"381.54","close":"382.97"},
{"date":"2020.08.26","clock":"3:00","open":"382.8","high":"382.95","low":"377.43","close":"379.25"},
{"date":"2020.08.26","clock":"4:00","open":"379.25","high":"384.12","low":"379.25","close":"382.31"},
{"date":"2020.08.26","clock":"5:00","open":"382.4","high":"387.79","low":"382.2","close":"387.11"},
{"date":"2020.08.26","clock":"6:00","open":"387.11","high":"387.97","low":"383.69","close":"386.14"},
{"date":"2020.08.26","clock":"7:00","open":"386.16","high":"387.52","low":"384.6","close":"384.9"},
{"date":"2020.08.26","clock":"8:00","open":"384.9","high":"387.31","low":"384.64","close":"385.02"},
{"date":"2020.08.26","clock":"9:00","open":"385.02","high":"385.55","low":"379.95","close":"380.54"},
{"date":"2020.08.26","clock":"10:00","open":"380.6","high":"382.91","low":"379.19","close":"381.29"},
{"date":"2020.08.26","clock":"11:00","open":"381.37","high":"383.98","low":"380.11","close":"382.02"},
{"date":"2020.08.26","clock":"12:00","open":"382.04","high":"383.45","low":"380.9","close":"381.26"},
{"date":"2020.08.26","clock":"13:00","open":"381.37","high":"385.75","low":"381.37","close":"382.46"},
{"date":"2020.08.26","clock":"14:00","open":"382.48","high":"385.36","low":"381.89","close":"382.16"},
{"date":"2020.08.26","clock":"15:00","open":"382.22","high":"385.0","low":"377.34","close":"379.75"},
{"date":"2020.08.26","clock":"16:00","open":"379.75","high":"385.02","low":"377.22","close":"384.21"},
{"date":"2020.08.26","clock":"17:00","open":"384.21","high":"389.48","low":"384.21","close":"386.46"},
{"date":"2020.08.26","clock":"18:00","open":"386.46","high":"390.66","low":"386.46","close":"390.21"},
{"date":"2020.08.26","clock":"19:00","open":"390.22","high":"393.34","low":"388.43","close":"388.87"},
{"date":"2020.08.26","clock":"20:00","open":"388.88","high":"390.05","low":"387.9","close":"388.32"},
{"date":"2020.08.26","clock":"21:00","open":"388.35","high":"390.08","low":"387.26","close":"387.61"},
{"date":"2020.08.26","clock":"22:00","open":"387.61","high":"388.57","low":"386.3","close":"387.14"},
{"date":"2020.08.26","clock":"23:00","open":"387.2","high":"389.64","low":"386.93","close":"389.55"},
{"date":"2020.08.27","clock":"0:00","open":"388.24","high":"390.45","low":"387.91","close":"388.09"},
{"date":"2020.08.27","clock":"1:00","open":"388.09","high":"388.47","low":"385.24","close":"385.99"},
{"date":"2020.08.27","clock":"2:00","open":"386.0","high":"387.44","low":"385.34","close":"385.9"},
{"date":"2020.08.27","clock":"3:00","open":"385.9","high":"389.25","low":"385.35","close":"388.23"},
{"date":"2020.08.27","clock":"4:00","open":"388.23","high":"388.49","low":"385.18","close":"385.67"},
{"date":"2020.08.27","clock":"5:00","open":"385.69","high":"385.82","low":"382.74","close":"383.57"},
{"date":"2020.08.27","clock":"6:00","open":"383.24","high":"385.23","low":"383.24","close":"383.81"},
{"date":"2020.08.27","clock":"7:00","open":"383.85","high":"385.57","low":"382.83","close":"382.83"},
{"date":"2020.08.27","clock":"8:00","open":"382.84","high":"383.93","low":"380.31","close":"381.49"},
{"date":"2020.08.27","clock":"9:00","open":"381.41","high":"385.94","low":"380.61","close":"385.0"},
{"date":"2020.08.27","clock":"10:00","open":"385.01","high":"386.65","low":"384.09","close":"385.85"},
{"date":"2020.08.27","clock":"11:00","open":"385.85","high":"385.85","low":"383.27","close":"383.6"},
{"date":"2020.08.27","clock":"12:00","open":"383.05","high":"387.63","low":"382.63","close":"386.74"},
{"date":"2020.08.27","clock":"13:00","open":"386.75","high":"387.94","low":"383.13","close":"384.07"},
{"date":"2020.08.27","clock":"14:00","open":"384.07","high":"385.29","low":"381.48","close":"381.89"},
{"date":"2020.08.27","clock":"15:00","open":"381.89","high":"386.66","low":"380.87","close":"385.62"},
{"date":"2020.08.27","clock":"16:00","open":"385.64","high":"397.21","low":"384.38","close":"388.38"},
{"date":"2020.08.27","clock":"17:00","open":"388.4","high":"389.82","low":"380.99","close":"383.18"},
{"date":"2020.08.27","clock":"18:00","open":"383.19","high":"384.92","low":"382.48","close":"383.73"},
{"date":"2020.08.27","clock":"19:00","open":"383.55","high":"386.68","low":"377.23","close":"378.01"},
{"date":"2020.08.27","clock":"20:00","open":"378.01","high":"378.35","low":"370.66","close":"376.66"},
{"date":"2020.08.27","clock":"21:00","open":"376.65","high":"381.86","low":"375.57","close":"380.45"},
{"date":"2020.08.27","clock":"22:00","open":"380.45","high":"380.45","low":"377.45","close":"377.78"},
{"date":"2020.08.27","clock":"23:00","open":"377.78","high":"381.89","low":"376.5","close":"379.54"},
{"date":"2020.08.28","clock":"0:00","open":"379.4","high":"382.55","low":"379.4","close":"382.55"},
{"date":"2020.08.28","clock":"1:00","open":"382.57","high":"383.33","low":"378.85","close":"379.06"},
{"date":"2020.08.28","clock":"2:00","open":"379.07","high":"383.8","low":"379.07","close":"383.05"},
{"date":"2020.08.28","clock":"3:00","open":"383.46","high":"384.07","low":"379.68","close":"384.07"},
{"date":"2020.08.28","clock":"4:00","open":"384.03","high":"387.06","low":"383.3","close":"386.66"},
{"date":"2020.08.28","clock":"5:00","open":"386.68","high":"387.53","low":"385.02","close":"386.02"},
{"date":"2020.08.28","clock":"6:00","open":"386.02","high":"388.52","low":"385.56","close":"387.41"},
{"date":"2020.08.28","clock":"7:00","open":"387.41","high":"388.38","low":"386.31","close":"388.0"},
{"date":"2020.08.28","clock":"8:00","open":"388.07","high":"389.03","low":"386.39","close":"388.15"},
{"date":"2020.08.28","clock":"9:00","open":"388.17","high":"391.93","low":"387.01","close":"391.06"},
{"date":"2020.08.28","clock":"10:00","open":"391.08","high":"391.61","low":"386.75","close":"387.07"},
{"date":"2020.08.28","clock":"11:00","open":"387.1","high":"388.79","low":"385.89","close":"387.47"},
{"date":"2020.08.28","clock":"12:00","open":"387.77","high":"392.26","low":"387.47","close":"391.56"},
{"date":"2020.08.28","clock":"13:00","open":"391.68","high":"392.17","low":"389.36","close":"391.38"},
{"date":"2020.08.28","clock":"14:00","open":"391.37","high":"394.17","low":"390.13","close":"393.63"},
{"date":"2020.08.28","clock":"15:00","open":"393.72","high":"394.03","low":"390.06","close":"391.28"},
{"date":"2020.08.28","clock":"16:00","open":"391.28","high":"392.5","low":"390.53","close":"392.4"},
{"date":"2020.08.28","clock":"17:00","open":"392.56","high":"393.57","low":"389.94","close":"391.54"},
{"date":"2020.08.28","clock":"18:00","open":"391.56","high":"397.09","low":"391.51","close":"396.45"},
{"date":"2020.08.28","clock":"19:00","open":"396.45","high":"398.08","low":"394.92","close":"395.56"},
{"date":"2020.08.28","clock":"20:00","open":"395.58","high":"396.7","low":"392.85","close":"393.77"},
{"date":"2020.08.28","clock":"21:00","open":"393.78","high":"395.69","low":"393.3","close":"394.67"},
{"date":"2020.08.28","clock":"22:00","open":"394.7","high":"397.93","low":"394.68","close":"395.96"},
{"date":"2020.08.28","clock":"23:00","open":"395.96","high":"395.99","low":"393.28","close":"393.92"},
{"date":"2020.08.29","clock":"0:00","open":"393.99","high":"393.99","low":"393.99","close":"393.99"},
{"date":"2020.08.29","clock":"1:00","open":"393.15","high":"394.19","low":"390.77","close":"392.03"},
{"date":"2020.08.29","clock":"2:00","open":"391.96","high":"396.49","low":"391.58","close":"395.33"},
{"date":"2020.08.29","clock":"3:00","open":"395.33","high":"395.92","low":"392.44","close":"393.65"},
{"date":"2020.08.29","clock":"4:00","open":"393.8","high":"394.11","low":"392.57","close":"393.07"},
{"date":"2020.08.29","clock":"5:00","open":"393.02","high":"394.14","low":"391.93","close":"393.03"},
{"date":"2020.08.29","clock":"6:00","open":"393.03","high":"395.47","low":"392.42","close":"394.6"},
{"date":"2020.08.29","clock":"7:00","open":"394.61","high":"395.61","low":"393.4","close":"394.93"},
{"date":"2020.08.29","clock":"8:00","open":"394.94","high":"396.99","low":"394.49","close":"396.02"},
{"date":"2020.08.29","clock":"9:00","open":"396.02","high":"400.08","low":"395.93","close":"399.25"},
{"date":"2020.08.29","clock":"10:00","open":"399.26","high":"404.23","low":"398.38","close":"403.57"},
{"date":"2020.08.29","clock":"11:00","open":"403.6","high":"404.32","low":"401.27","close":"402.35"},
{"date":"2020.08.29","clock":"12:00","open":"402.13","high":"403.93","low":"401.09","close":"403.1"},
{"date":"2020.08.29","clock":"13:00","open":"403.12","high":"403.55","low":"397.4","close":"397.4"},
{"date":"2020.08.29","clock":"14:00","open":"397.23","high":"399.18","low":"396.1","close":"397.68"},
{"date":"2020.08.29","clock":"15:00","open":"397.64","high":"399.95","low":"397.36","close":"398.7"},
{"date":"2020.08.29","clock":"16:00","open":"398.72","high":"399.45","low":"395.78","close":"396.38"},
{"date":"2020.08.29","clock":"17:00","open":"396.36","high":"399.65","low":"396.0","close":"399.43"},
{"date":"2020.08.29","clock":"18:00","open":"399.44","high":"402.85","low":"398.86","close":"402.27"},
{"date":"2020.08.29","clock":"19:00","open":"402.32","high":"403.43","low":"400.66","close":"402.51"},
{"date":"2020.08.29","clock":"20:00","open":"402.51","high":"404.35","low":"401.31","close":"401.66"},
{"date":"2020.08.29","clock":"21:00","open":"401.69","high":"404.73","low":"401.69","close":"403.7"},
{"date":"2020.08.29","clock":"22:00","open":"403.7","high":"405.72","low":"402.16","close":"402.79"},
{"date":"2020.08.29","clock":"23:00","open":"402.82","high":"405.18","low":"402.7","close":"405.11"},
{"date":"2020.08.30","clock":"0:00","open":"404.15","high":"405.53","low":"402.99","close":"404.71"},
{"date":"2020.08.30","clock":"1:00","open":"404.7","high":"404.91","low":"399.76","close":"400.5"},
{"date":"2020.08.30","clock":"2:00","open":"400.49","high":"402.51","low":"398.02","close":"398.48"},
{"date":"2020.08.30","clock":"3:00","open":"398.27","high":"401.9","low":"397.96","close":"401.39"},
{"date":"2020.08.30","clock":"4:00","open":"401.25","high":"406.82","low":"400.73","close":"406.12"},
{"date":"2020.08.30","clock":"5:00","open":"406.12","high":"406.63","low":"404.05","close":"405.25"},
{"date":"2020.08.30","clock":"6:00","open":"405.27","high":"405.7","low":"403.39","close":"404.86"},
{"date":"2020.08.30","clock":"7:00","open":"404.87","high":"405.63","low":"403.32","close":"403.7"},
{"date":"2020.08.30","clock":"8:00","open":"403.72","high":"404.8","low":"402.55","close":"403.79"},
{"date":"2020.08.30","clock":"9:00","open":"403.79","high":"405.27","low":"403.14","close":"403.93"},
{"date":"2020.08.30","clock":"10:00","open":"403.96","high":"405.9","low":"403.64","close":"405.21"},
{"date":"2020.08.30","clock":"11:00","open":"405.27","high":"406.45","low":"402.43","close":"403.12"},
{"date":"2020.08.30","clock":"12:00","open":"403.12","high":"405.8","low":"402.52","close":"404.82"},
{"date":"2020.08.30","clock":"13:00","open":"404.82","high":"404.93","low":"402.97","close":"403.57"},
{"date":"2020.08.30","clock":"14:00","open":"403.57","high":"407.46","low":"402.94","close":"406.66"},
{"date":"2020.08.30","clock":"15:00","open":"406.66","high":"408.6","low":"404.6","close":"407.06"},
{"date":"2020.08.30","clock":"16:00","open":"407.06","high":"414.83","low":"407.06","close":"413.54"},
{"date":"2020.08.30","clock":"17:00","open":"414.01","high":"415.96","low":"411.5","close":"414.55"},
{"date":"2020.08.30","clock":"18:00","open":"414.61","high":"418.35","low":"413.61","close":"416.61"},
{"date":"2020.08.30","clock":"19:00","open":"416.61","high":"424.3","low":"414.8","close":"423.1"},
{"date":"2020.08.30","clock":"20:00","open":"423.1","high":"425.41","low":"422.0","close":"423.37"},
{"date":"2020.08.30","clock":"21:00","open":"423.65","high":"426.62","low":"422.41","close":"426.62"},
{"date":"2020.08.30","clock":"22:00","open":"426.75","high":"427.76","low":"424.56","close":"425.0"},
{"date":"2020.08.30","clock":"23:00","open":"425.0","high":"426.26","low":"420.34","close":"422.81"},
{"date":"2020.08.31","clock":"0:00","open":"421.65","high":"424.63","low":"420.19","close":"421.51"},
{"date":"2020.08.31","clock":"1:00","open":"421.4","high":"424.07","low":"420.84","close":"423.82"},
{"date":"2020.08.31","clock":"2:00","open":"423.71","high":"429.69","low":"423.37","close":"428.56"},
{"date":"2020.08.31","clock":"3:00","open":"428.61","high":"430.29","low":"425.39","close":"426.12"},
{"date":"2020.08.31","clock":"4:00","open":"426.03","high":"427.37","low":"423.79","close":"426.63"},
{"date":"2020.08.31","clock":"5:00","open":"426.68","high":"427.68","low":"425.15","close":"425.45"},
{"date":"2020.08.31","clock":"6:00","open":"425.43","high":"426.62","low":"424.07","close":"424.95"},
{"date":"2020.08.31","clock":"7:00","open":"424.95","high":"427.88","low":"423.95","close":"424.48"},
{"date":"2020.08.31","clock":"8:00","open":"424.48","high":"425.71","low":"422.44","close":"422.87"},
{"date":"2020.08.31","clock":"9:00","open":"422.87","high":"424.0","low":"419.65","close":"423.86"},
{"date":"2020.08.31","clock":"10:00","open":"423.86","high":"423.86","low":"418.16","close":"420.86"},
{"date":"2020.08.31","clock":"11:00","open":"420.74","high":"421.58","low":"418.5","close":"420.27"},
{"date":"2020.08.31","clock":"12:00","open":"420.27","high":"423.68","low":"419.17","close":"421.82"},
{"date":"2020.08.31","clock":"13:00","open":"421.82","high":"427.75","low":"421.06","close":"426.54"},
{"date":"2020.08.31","clock":"14:00","open":"426.46","high":"434.7","low":"426.04","close":"432.16"},
{"date":"2020.08.31","clock":"15:00","open":"432.31","high":"438.2","low":"430.63","close":"436.11"},
{"date":"2020.08.31","clock":"16:00","open":"436.12","high":"439.17","low":"432.75","close":"434.04"},
{"date":"2020.08.31","clock":"17:00","open":"434.04","high":"435.73","low":"430.75","close":"435.16"},
{"date":"2020.08.31","clock":"18:00","open":"435.18","high":"435.53","low":"431.73","close":"434.22"},
{"date":"2020.08.31","clock":"19:00","open":"434.25","high":"435.68","low":"432.44","close":"432.75"},
{"date":"2020.08.31","clock":"20:00","open":"432.75","high":"434.45","low":"431.3","close":"433.81"},
{"date":"2020.08.31","clock":"21:00","open":"433.81","high":"438.59","low":"433.5","close":"436.69"},
{"date":"2020.08.31","clock":"22:00","open":"436.69","high":"438.52","low":"435.2","close":"436.82"},
{"date":"2020.08.31","clock":"23:00","open":"436.66","high":"438.28","low":"428.6","close":"431.94"},
{"date":"2020.09.01","clock":"0:00","open":"431.08","high":"434.6","low":"430.19","close":"430.95"},
{"date":"2020.09.01","clock":"1:00","open":"430.74","high":"437.41","low":"429.65","close":"435.17"},
{"date":"2020.09.01","clock":"2:00","open":"435.15","high":"437.89","low":"433.49","close":"433.73"},
{"date":"2020.09.01","clock":"3:00","open":"433.77","high":"435.21","low":"429.11","close":"433.14"},
{"date":"2020.09.01","clock":"4:00","open":"433.04","high":"436.73","low":"432.55","close":"436.19"},
{"date":"2020.09.01","clock":"5:00","open":"436.19","high":"437.31","low":"434.66","close":"436.81"},
{"date":"2020.09.01","clock":"6:00","open":"436.81","high":"444.47","low":"435.97","close":"443.72"},
{"date":"2020.09.01","clock":"7:00","open":"443.74","high":"447.33","low":"441.98","close":"445.35"},
{"date":"2020.09.01","clock":"8:00","open":"445.35","high":"455.42","low":"443.0","close":"455.42"},
{"date":"2020.09.01","clock":"9:00","open":"455.51","high":"466.32","low":"454.65","close":"463.31"},
{"date":"2020.09.01","clock":"10:00","open":"463.33","high":"465.69","low":"457.95","close":"463.29"},
{"date":"2020.09.01","clock":"11:00","open":"463.31","high":"463.88","low":"457.6","close":"461.14"},
{"date":"2020.09.01","clock":"12:00","open":"461.15","high":"472.72","low":"459.39","close":"470.24"},
{"date":"2020.09.01","clock":"13:00","open":"470.4","high":"473.44","low":"467.27","close":"471.29"},
{"date":"2020.09.01","clock":"14:00","open":"471.33","high":"471.71","low":"465.52","close":"469.14"},
{"date":"2020.09.01","clock":"15:00","open":"469.15","high":"472.18","low":"466.43","close":"470.05"},
{"date":"2020.09.01","clock":"16:00","open":"470.05","high":"471.37","low":"467.73","close":"468.91"},
{"date":"2020.09.01","clock":"17:00","open":"468.91","high":"473.03","low":"460.6","close":"472.9"},
{"date":"2020.09.01","clock":"18:00","open":"472.91","high":"486.35","low":"472.55","close":"481.99"},
{"date":"2020.09.01","clock":"19:00","open":"481.99","high":"483.22","low":"474.44","close":"478.43"},
{"date":"2020.09.01","clock":"20:00","open":"478.49","high":"480.14","low":"473.75","close":"475.27"},
{"date":"2020.09.01","clock":"21:00","open":"475.29","high":"479.3","low":"474.92","close":"478.15"},
{"date":"2020.09.01","clock":"22:00","open":"478.18","high":"479.78","low":"475.09","close":"475.96"},
{"date":"2020.09.01","clock":"23:00","open":"475.96","high":"482.4","low":"475.96","close":"481.22"},
{"date":"2020.09.02","clock":"0:00","open":"481.23","high":"485.47","low":"479.0","close":"482.65"},
{"date":"2020.09.02","clock":"1:00","open":"482.65","high":"488.68","low":"479.17","close":"481.61"},
{"date":"2020.09.02","clock":"2:00","open":"481.62","high":"484.93","low":"470.97","close":"475.25"},
{"date":"2020.09.02","clock":"3:00","open":"475.25","high":"479.15","low":"466.32","close":"468.58"},
{"date":"2020.09.02","clock":"4:00","open":"468.58","high":"474.56","low":"464.83","close":"471.1"},
{"date":"2020.09.02","clock":"5:00","open":"471.1","high":"473.92","low":"467.47","close":"469.71"},
{"date":"2020.09.02","clock":"6:00","open":"469.69","high":"472.34","low":"468.74","close":"469.67"},
{"date":"2020.09.02","clock":"7:00","open":"469.61","high":"478.47","low":"469.38","close":"476.16"},
{"date":"2020.09.02","clock":"8:00","open":"476.16","high":"481.3","low":"475.16","close":"476.64"},
{"date":"2020.09.02","clock":"9:00","open":"476.64","high":"476.66","low":"470.74","close":"473.64"},
{"date":"2020.09.02","clock":"10:00","open":"473.54","high":"474.06","low":"465.61","close":"466.9"},
{"date":"2020.09.02","clock":"11:00","open":"466.91","high":"470.23","low":"462.93","close":"468.96"},
{"date":"2020.09.02","clock":"12:00","open":"468.96","high":"472.09","low":"468.03","close":"471.04"},
{"date":"2020.09.02","clock":"13:00","open":"471.04","high":"471.33","low":"456.01","close":"459.06"},
{"date":"2020.09.02","clock":"14:00","open":"459.08","high":"459.14","low":"419.54","close":"441.73"},
{"date":"2020.09.02","clock":"15:00","open":"441.73","high":"448.23","low":"437.77","close":"443.6"},
{"date":"2020.09.02","clock":"16:00","open":"443.6","high":"448.11","low":"439.68","close":"441.24"},
{"date":"2020.09.02","clock":"17:00","open":"441.36","high":"442.69","low":"426.16","close":"431.35"},
{"date":"2020.09.02","clock":"18:00","open":"431.16","high":"438.09","low":"429.44","close":"432.72"},
{"date":"2020.09.02","clock":"19:00","open":"432.72","high":"436.45","low":"420.49","close":"427.31"},
{"date":"2020.09.02","clock":"20:00","open":"427.35","high":"434.2","low":"425.79","close":"431.84"},
{"date":"2020.09.02","clock":"21:00","open":"431.86","high":"436.86","low":"428.56","close":"436.84"},
{"date":"2020.09.02","clock":"22:00","open":"436.87","high":"438.21","low":"432.89","close":"436.0"},
{"date":"2020.09.02","clock":"23:00","open":"435.87","high":"437.27","low":"431.32","close":"435.65"},
{"date":"2020.09.03","clock":"0:00","open":"434.53","high":"438.4","low":"434.48","close":"438.39"},
{"date":"2020.09.03","clock":"1:00","open":"438.39","high":"445.21","low":"436.06","close":"442.55"},
{"date":"2020.09.03","clock":"2:00","open":"442.89","high":"443.46","low":"438.78","close":"439.82"},
{"date":"2020.09.03","clock":"3:00","open":"439.84","high":"446.23","low":"437.71","close":"444.27"},
{"date":"2020.09.03","clock":"4:00","open":"444.41","high":"448.91","low":"441.85","close":"448.61"},
{"date":"2020.09.03","clock":"5:00","open":"448.66","high":"450.96","low":"445.81","close":"448.04"},
{"date":"2020.09.03","clock":"6:00","open":"448.04","high":"449.22","low":"440.41","close":"443.17"},
{"date":"2020.09.03","clock":"7:00","open":"443.17","high":"445.93","low":"433.28","close":"435.03"},
{"date":"2020.09.03","clock":"8:00","open":"435.04","high":"437.28","low":"429.97","close":"432.37"},
{"date":"2020.09.03","clock":"9:00","open":"432.38","high":"435.18","low":"426.23","close":"427.82"},
{"date":"2020.09.03","clock":"10:00","open":"427.55","high":"438.13","low":"424.0","close":"437.08"},
{"date":"2020.09.03","clock":"11:00","open":"437.08","high":"438.9","low":"433.49","close":"437.41"},
{"date":"2020.09.03","clock":"12:00","open":"437.44","high":"438.0","low":"430.87","close":"431.12"},
{"date":"2020.09.03","clock":"13:00","open":"431.19","high":"432.75","low":"422.15","close":"425.05"},
{"date":"2020.09.03","clock":"14:00","open":"425.05","high":"429.66","low":"420.68","close":"423.01"},
{"date":"2020.09.03","clock":"15:00","open":"422.94","high":"425.89","low":"399.03","close":"412.04"},
{"date":"2020.09.03","clock":"16:00","open":"412.05","high":"418.93","low":"406.88","close":"418.74"},
{"date":"2020.09.03","clock":"17:00","open":"418.74","high":"418.76","low":"408.92","close":"412.49"},
{"date":"2020.09.03","clock":"18:00","open":"412.37","high":"412.37","low":"390.97","close":"403.43"},
{"date":"2020.09.03","clock":"19:00","open":"403.43","high":"407.55","low":"390.97","close":"391.43"},
{"date":"2020.09.03","clock":"20:00","open":"391.82","high":"405.78","low":"391.82","close":"400.2"},
{"date":"2020.09.03","clock":"21:00","open":"400.2","high":"403.07","low":"393.73","close":"398.27"},
{"date":"2020.09.03","clock":"22:00","open":"398.27","high":"404.94","low":"395.44","close":"401.68"},
{"date":"2020.09.03","clock":"23:00","open":"401.61","high":"407.89","low":"401.0","close":"406.06"},
{"date":"2020.09.04","clock":"0:00","open":"404.1","high":"407.02","low":"398.19","close":"402.3"},
{"date":"2020.09.04","clock":"1:00","open":"402.3","high":"403.56","low":"394.84","close":"396.06"},
{"date":"2020.09.04","clock":"2:00","open":"396.06","high":"396.22","low":"370.96","close":"381.96"},
{"date":"2020.09.04","clock":"3:00","open":"381.96","high":"391.33","low":"373.73","close":"388.77"},
{"date":"2020.09.04","clock":"4:00","open":"388.78","high":"390.67","low":"385.22","close":"387.56"},
{"date":"2020.09.04","clock":"5:00","open":"387.56","high":"388.36","low":"380.14","close":"386.95"},
{"date":"2020.09.04","clock":"6:00","open":"386.89","high":"388.79","low":"382.51","close":"383.19"},
{"date":"2020.09.04","clock":"7:00","open":"383.25","high":"388.97","low":"382.89","close":"387.44"},
{"date":"2020.09.04","clock":"8:00","open":"387.32","high":"388.87","low":"384.15","close":"388.15"},
{"date":"2020.09.04","clock":"9:00","open":"388.16","high":"388.73","low":"382.41","close":"382.7"},
{"date":"2020.09.04","clock":"10:00","open":"382.71","high":"387.01","low":"374.86","close":"386.3"},
{"date":"2020.09.04","clock":"11:00","open":"386.15","high":"397.93","low":"386.15","close":"395.82"},
{"date":"2020.09.04","clock":"12:00","open":"395.85","high":"400.41","low":"392.49","close":"400.06"},
{"date":"2020.09.04","clock":"13:00","open":"399.74","high":"400.46","low":"395.1","close":"395.55"},
{"date":"2020.09.04","clock":"14:00","open":"395.55","high":"396.46","low":"390.52","close":"395.21"},
{"date":"2020.09.04","clock":"15:00","open":"395.21","high":"397.56","low":"391.23","close":"394.9"},
{"date":"2020.09.04","clock":"16:00","open":"394.9","high":"399.02","low":"391.41","close":"391.6"},
{"date":"2020.09.04","clock":"17:00","open":"391.45","high":"393.21","low":"357.01","close":"382.73"},
{"date":"2020.09.04","clock":"18:00","open":"382.75","high":"385.57","low":"371.4","close":"383.96"},
{"date":"2020.09.04","clock":"19:00","open":"383.96","high":"388.06","low":"376.34","close":"385.12"},
{"date":"2020.09.04","clock":"20:00","open":"385.17","high":"386.1","low":"379.8","close":"383.69"},
{"date":"2020.09.04","clock":"21:00","open":"383.62","high":"387.68","low":"378.2","close":"387.68"},
{"date":"2020.09.04","clock":"22:00","open":"387.71","high":"392.66","low":"384.93","close":"391.35"},
{"date":"2020.09.04","clock":"23:00","open":"391.08","high":"392.76","low":"387.22","close":"391.44"},
{"date":"2020.09.05","clock":"0:00","open":"390.22","high":"392.77","low":"387.34","close":"388.38"},
{"date":"2020.09.05","clock":"1:00","open":"388.31","high":"393.26","low":"386.39","close":"387.65"},
{"date":"2020.09.05","clock":"2:00","open":"387.65","high":"388.47","low":"384.2","close":"385.38"},
{"date":"2020.09.05","clock":"3:00","open":"385.39","high":"394.82","low":"384.29","close":"389.45"},
{"date":"2020.09.05","clock":"4:00","open":"389.45","high":"392.69","low":"385.33","close":"390.89"},
{"date":"2020.09.05","clock":"5:00","open":"390.89","high":"392.15","low":"387.18","close":"388.18"},
{"date":"2020.09.05","clock":"6:00","open":"388.19","high":"390.82","low":"386.27","close":"387.01"},
{"date":"2020.09.05","clock":"7:00","open":"387.01","high":"389.47","low":"384.72","close":"385.0"},
{"date":"2020.09.05","clock":"8:00","open":"385.0","high":"385.99","low":"380.64","close":"381.76"},
{"date":"2020.09.05","clock":"9:00","open":"381.64","high":"388.16","low":"380.9","close":"385.73"},
{"date":"2020.09.05","clock":"10:00","open":"385.74","high":"385.74","low":"378.06","close":"380.6"},
{"date":"2020.09.05","clock":"11:00","open":"380.6","high":"380.6","low":"372.0","close":"372.0"},
{"date":"2020.09.05","clock":"12:00","open":"372.01","high":"375.8","low":"365.35","close":"366.24"},
{"date":"2020.09.05","clock":"13:00","open":"366.24","high":"370.53","low":"361.47","close":"361.95"},
{"date":"2020.09.05","clock":"14:00","open":"362.22","high":"365.32","low":"346.67","close":"355.99"},
{"date":"2020.09.05","clock":"15:00","open":"355.99","high":"360.47","low":"333.87","close":"335.83"},
{"date":"2020.09.05","clock":"16:00","open":"335.83","high":"356.6","low":"335.33","close":"356.6"},
{"date":"2020.09.05","clock":"17:00","open":"356.61","high":"358.6","low":"351.55","close":"356.94"},
{"date":"2020.09.05","clock":"18:00","open":"356.97","high":"359.89","low":"353.55","close":"357.22"},
{"date":"2020.09.05","clock":"19:00","open":"357.22","high":"359.49","low":"338.11","close":"352.09"},
{"date":"2020.09.05","clock":"20:00","open":"352.13","high":"354.14","low":"334.62","close":"339.93"},
{"date":"2020.09.05","clock":"21:00","open":"339.94","high":"344.75","low":"305.42","close":"324.9"},
{"date":"2020.09.05","clock":"22:00","open":"324.93","high":"333.83","low":"310.09","close":"322.76"},
{"date":"2020.09.05","clock":"23:00","open":"322.96","high":"334.4","low":"315.77","close":"332.11"},
{"date":"2020.09.06","clock":"0:00","open":"331.98","high":"333.79","low":"325.82","close":"330.6"},
{"date":"2020.09.06","clock":"1:00","open":"330.68","high":"335.85","low":"319.92","close":"319.96"},
{"date":"2020.09.06","clock":"2:00","open":"320.04","high":"337.33","low":"316.52","close":"334.76"},
{"date":"2020.09.06","clock":"3:00","open":"334.77","high":"342.91","low":"329.97","close":"339.35"},
{"date":"2020.09.06","clock":"4:00","open":"339.19","high":"340.24","low":"328.92","close":"329.91"},
{"date":"2020.09.06","clock":"5:00","open":"329.92","high":"333.1","low":"322.13","close":"331.06"},
{"date":"2020.09.06","clock":"6:00","open":"331.06","high":"333.13","low":"325.8","close":"327.68"},
{"date":"2020.09.06","clock":"7:00","open":"327.68","high":"331.93","low":"319.9","close":"320.78"},
{"date":"2020.09.06","clock":"8:00","open":"320.8","high":"326.59","low":"315.91","close":"324.81"},
{"date":"2020.09.06","clock":"9:00","open":"324.83","high":"332.25","low":"319.28","close":"330.79"},
{"date":"2020.09.06","clock":"10:00","open":"330.66","high":"342.1","low":"327.08","close":"339.63"},
{"date":"2020.09.06","clock":"11:00","open":"339.48","high":"351.57","low":"337.14","close":"348.36"},
{"date":"2020.09.06","clock":"12:00","open":"348.37","high":"353.77","low":"341.53","close":"345.35"},
{"date":"2020.09.06","clock":"13:00","open":"345.41","high":"350.78","low":"340.89","close":"349.41"},
{"date":"2020.09.06","clock":"14:00","open":"349.45","high":"355.38","low":"345.81","close":"354.24"},
{"date":"2020.09.06","clock":"15:00","open":"354.25","high":"358.21","low":"351.05","close":"352.73"},
{"date":"2020.09.06","clock":"16:00","open":"352.75","high":"352.85","low":"346.07","close":"348.37"},
{"date":"2020.09.06","clock":"17:00","open":"348.38","high":"352.88","low":"342.78","close":"346.92"},
{"date":"2020.09.06","clock":"18:00","open":"346.9","high":"347.75","low":"336.87","close":"344.14"},
{"date":"2020.09.06","clock":"19:00","open":"344.14","high":"355.48","low":"340.36","close":"353.97"},
{"date":"2020.09.06","clock":"20:00","open":"353.93","high":"354.21","low":"347.45","close":"349.04"},
{"date":"2020.09.06","clock":"21:00","open":"349.04","high":"353.35","low":"345.06","close":"350.68"},
{"date":"2020.09.06","clock":"22:00","open":"350.68","high":"355.18","low":"349.04","close":"353.29"},
{"date":"2020.09.06","clock":"23:00","open":"353.29","high":"355.8","low":"350.53","close":"351.66"},
{"date":"2020.09.07","clock":"0:00","open":"351.46","high":"360.23","low":"350.9","close":"357.31"},
{"date":"2020.09.07","clock":"1:00","open":"357.32","high":"358.18","low":"347.96","close":"351.45"},
{"date":"2020.09.07","clock":"2:00","open":"351.46","high":"356.01","low":"350.07","close":"352.35"},
{"date":"2020.09.07","clock":"3:00","open":"352.58","high":"358.29","low":"351.64","close":"356.35"},
{"date":"2020.09.07","clock":"4:00","open":"356.35","high":"356.94","low":"353.03","close":"356.94"},
{"date":"2020.09.07","clock":"5:00","open":"356.98","high":"356.98","low":"348.37","close":"349.34"},
{"date":"2020.09.07","clock":"6:00","open":"349.38","high":"350.64","low":"344.08","close":"348.14"},
{"date":"2020.09.07","clock":"7:00","open":"348.14","high":"351.42","low":"345.34","close":"346.18"},
{"date":"2020.09.07","clock":"8:00","open":"346.19","high":"347.18","low":"339.7","close":"341.36"},
{"date":"2020.09.07","clock":"9:00","open":"341.65","high":"343.97","low":"338.78","close":"340.41"},
{"date":"2020.09.07","clock":"10:00","open":"340.19","high":"347.13","low":"337.79","close":"343.13"},
{"date":"2020.09.07","clock":"11:00","open":"343.13","high":"349.31","low":"342.25","close":"345.3"},
{"date":"2020.09.07","clock":"12:00","open":"345.34","high":"348.33","low":"342.4","close":"343.46"},
{"date":"2020.09.07","clock":"13:00","open":"343.46","high":"345.61","low":"338.41","close":"339.08"},
{"date":"2020.09.07","clock":"14:00","open":"339.08","high":"343.65","low":"332.19","close":"335.39"},
{"date":"2020.09.07","clock":"15:00","open":"335.41","high":"337.73","low":"322.78","close":"327.79"},
{"date":"2020.09.07","clock":"16:00","open":"327.79","high":"341.21","low":"324.4","close":"337.58"},
{"date":"2020.09.07","clock":"17:00","open":"337.31","high":"339.62","low":"332.02","close":"334.2"},
{"date":"2020.09.07","clock":"18:00","open":"334.2","high":"347.32","low":"332.09","close":"345.76"},
{"date":"2020.09.07","clock":"19:00","open":"345.77","high":"352.78","low":"343.92","close":"348.31"},
{"date":"2020.09.07","clock":"20:00","open":"348.31","high":"348.83","low":"345.48","close":"346.28"},
{"date":"2020.09.07","clock":"21:00","open":"346.3","high":"348.55","low":"344.16","close":"346.51"},
{"date":"2020.09.07","clock":"22:00","open":"346.53","high":"350.07","low":"344.5","close":"345.85"},
{"date":"2020.09.07","clock":"23:00","open":"345.76","high":"346.06","low":"341.82","close":"345.02"},
{"date":"2020.09.08","clock":"0:00","open":"345.52","high":"348.38","low":"343.54","close":"344.6"},
{"date":"2020.09.08","clock":"1:00","open":"344.62","high":"355.13","low":"344.62","close":"352.48"},
{"date":"2020.09.08","clock":"2:00","open":"352.48","high":"354.83","low":"350.95","close":"353.48"},
{"date":"2020.09.08","clock":"3:00","open":"353.48","high":"356.43","low":"347.96","close":"348.02"},
{"date":"2020.09.08","clock":"4:00","open":"348.02","high":"352.16","low":"346.98","close":"347.39"},
{"date":"2020.09.08","clock":"5:00","open":"347.39","high":"351.81","low":"347.34","close":"351.03"},
{"date":"2020.09.08","clock":"6:00","open":"351.04","high":"353.81","low":"348.29","close":"348.83"},
{"date":"2020.09.08","clock":"7:00","open":"348.85","high":"350.56","low":"344.09","close":"346.07"},
{"date":"2020.09.08","clock":"8:00","open":"346.11","high":"346.85","low":"343.74","close":"344.6"},
{"date":"2020.09.08","clock":"9:00","open":"344.6","high":"350.29","low":"344.3","close":"349.2"},
{"date":"2020.09.08","clock":"10:00","open":"349.2","high":"349.91","low":"345.4","close":"346.51"},
{"date":"2020.09.08","clock":"11:00","open":"346.51","high":"350.68","low":"341.84","close":"343.81"},
{"date":"2020.09.08","clock":"12:00","open":"343.81","high":"345.32","low":"336.22","close":"336.26"},
{"date":"2020.09.08","clock":"13:00","open":"336.26","high":"339.22","low":"333.22","close":"338.04"},
{"date":"2020.09.08","clock":"14:00","open":"338.04","high":"339.98","low":"330.68","close":"333.43"},
{"date":"2020.09.08","clock":"15:00","open":"333.43","high":"338.6","low":"331.63","close":"336.87"},
{"date":"2020.09.08","clock":"16:00","open":"336.7","high":"338.43","low":"331.34","close":"334.9"},
{"date":"2020.09.08","clock":"17:00","open":"334.9","high":"344.8","low":"334.17","close":"341.69"},
{"date":"2020.09.08","clock":"18:00","open":"341.69","high":"344.32","low":"339.01","close":"341.24"},
{"date":"2020.09.08","clock":"19:00","open":"341.27","high":"344.3","low":"340.87","close":"343.87"},
{"date":"2020.09.08","clock":"20:00","open":"343.89","high":"346.27","low":"341.14","close":"344.53"},
{"date":"2020.09.08","clock":"21:00","open":"344.56","high":"345.06","low":"332.05","close":"334.28"},
{"date":"2020.09.08","clock":"22:00","open":"334.28","high":"337.87","low":"332.03","close":"334.11"},
{"date":"2020.09.08","clock":"23:00","open":"334.24","high":"339.12","low":"334.24","close":"335.61"},
{"date":"2020.09.09","clock":"0:00","open":"334.69","high":"339.32","low":"331.9","close":"338.27"},
{"date":"2020.09.09","clock":"1:00","open":"338.29","high":"339.8","low":"324.81","close":"335.85"},
{"date":"2020.09.09","clock":"2:00","open":"335.86","high":"338.79","low":"334.82","close":"337.07"},
{"date":"2020.09.09","clock":"3:00","open":"337.09","high":"341.2","low":"335.09","close":"338.44"},
{"date":"2020.09.09","clock":"4:00","open":"338.44","high":"339.66","low":"336.47","close":"339.49"},
{"date":"2020.09.09","clock":"5:00","open":"339.51","high":"340.31","low":"332.12","close":"332.79"},
{"date":"2020.09.09","clock":"6:00","open":"332.79","high":"334.37","low":"330.47","close":"333.8"},
{"date":"2020.09.09","clock":"7:00","open":"333.81","high":"337.34","low":"332.0","close":"335.02"},
{"date":"2020.09.09","clock":"8:00","open":"335.02","high":"338.39","low":"334.82","close":"336.55"},
{"date":"2020.09.09","clock":"9:00","open":"336.56","high":"338.06","low":"334.23","close":"337.17"},
{"date":"2020.09.09","clock":"10:00","open":"337.18","high":"342.61","low":"336.94","close":"342.26"},
{"date":"2020.09.09","clock":"11:00","open":"342.26","high":"343.29","low":"339.65","close":"340.63"},
{"date":"2020.09.09","clock":"12:00","open":"340.66","high":"347.22","low":"340.07","close":"346.4"},
{"date":"2020.09.09","clock":"13:00","open":"346.4","high":"347.53","low":"343.54","close":"345.4"},
{"date":"2020.09.09","clock":"14:00","open":"345.4","high":"350.11","low":"345.4","close":"347.45"},
{"date":"2020.09.09","clock":"15:00","open":"347.47","high":"349.54","low":"344.88","close":"346.5"},
{"date":"2020.09.09","clock":"16:00","open":"346.5","high":"351.5","low":"346.48","close":"347.11"},
{"date":"2020.09.09","clock":"17:00","open":"347.11","high":"351.64","low":"345.47","close":"351.15"},
{"date":"2020.09.09","clock":"18:00","open":"351.17","high":"354.9","low":"351.17","close":"352.51"},
{"date":"2020.09.09","clock":"19:00","open":"352.55","high":"354.5","low":"348.51","close":"351.79"},
{"date":"2020.09.09","clock":"20:00","open":"351.79","high":"352.3","low":"349.35","close":"351.59"},
{"date":"2020.09.09","clock":"21:00","open":"351.73","high":"358.55","low":"350.92","close":"358.28"},
{"date":"2020.09.09","clock":"22:00","open":"358.28","high":"359.19","low":"355.37","close":"356.13"},
{"date":"2020.09.09","clock":"23:00","open":"356.14","high":"357.16","low":"352.75","close":"353.17"},
{"date":"2020.09.10","clock":"0:00","open":"352.09","high":"356.01","low":"352.09","close":"353.51"},
{"date":"2020.09.10","clock":"1:00","open":"353.54","high":"356.59","low":"352.81","close":"356.28"},
{"date":"2020.09.10","clock":"2:00","open":"356.05","high":"356.92","low":"350.3","close":"350.92"},
{"date":"2020.09.10","clock":"3:00","open":"350.81","high":"358.92","low":"349.9","close":"355.98"},
{"date":"2020.09.10","clock":"4:00","open":"355.9","high":"368.85","low":"354.3","close":"367.23"},
{"date":"2020.09.10","clock":"5:00","open":"367.23","high":"371.78","low":"365.66","close":"367.34"},
{"date":"2020.09.10","clock":"6:00","open":"367.07","high":"370.82","low":"366.47","close":"370.42"},
{"date":"2020.09.10","clock":"7:00","open":"370.48","high":"375.58","low":"367.96","close":"372.94"},
{"date":"2020.09.10","clock":"8:00","open":"372.96","high":"373.96","low":"370.3","close":"370.92"},
{"date":"2020.09.10","clock":"9:00","open":"370.96","high":"373.57","low":"367.6","close":"368.3"},
{"date":"2020.09.10","clock":"10:00","open":"368.3","high":"369.2","low":"361.63","close":"364.07"},
{"date":"2020.09.10","clock":"11:00","open":"364.08","high":"366.54","low":"361.41","close":"363.82"},
{"date":"2020.09.10","clock":"12:00","open":"363.82","high":"366.13","low":"361.16","close":"364.54"},
{"date":"2020.09.10","clock":"13:00","open":"364.55","high":"368.41","low":"362.55","close":"363.81"},
{"date":"2020.09.10","clock":"14:00","open":"363.81","high":"367.17","low":"362.44","close":"365.49"},
{"date":"2020.09.10","clock":"15:00","open":"365.32","high":"373.6","low":"365.11","close":"372.67"},
{"date":"2020.09.10","clock":"16:00","open":"372.69","high":"376.88","low":"369.81","close":"376.29"},
{"date":"2020.09.10","clock":"17:00","open":"376.32","high":"377.48","low":"366.88","close":"367.46"},
{"date":"2020.09.10","clock":"18:00","open":"367.5","high":"371.49","low":"366.05","close":"371.04"},
{"date":"2020.09.10","clock":"19:00","open":"370.87","high":"372.96","low":"365.45","close":"366.7"},
{"date":"2020.09.10","clock":"20:00","open":"366.63","high":"369.78","low":"365.7","close":"367.69"},
{"date":"2020.09.10","clock":"21:00","open":"367.69","high":"369.68","low":"361.56","close":"364.04"},
{"date":"2020.09.10","clock":"22:00","open":"363.87","high":"365.54","low":"361.61","close":"363.17"},
{"date":"2020.09.10","clock":"23:00","open":"363.17","high":"367.76","low":"362.61","close":"364.72"},
{"date":"2020.09.11","clock":"0:00","open":"364.3","high":"367.55","low":"363.44","close":"367.12"},
{"date":"2020.09.11","clock":"1:00","open":"367.12","high":"369.23","low":"365.58","close":"368.85"},
{"date":"2020.09.11","clock":"2:00","open":"368.85","high":"369.08","low":"366.15","close":"367.85"},
{"date":"2020.09.11","clock":"3:00","open":"367.89","high":"372.06","low":"367.68","close":"369.2"},
{"date":"2020.09.11","clock":"4:00","open":"369.1","high":"369.76","low":"364.6","close":"365.54"},
{"date":"2020.09.11","clock":"5:00","open":"365.54","high":"366.37","low":"362.41","close":"362.84"},
{"date":"2020.09.11","clock":"6:00","open":"362.84","high":"364.14","low":"356.66","close":"356.88"},
{"date":"2020.09.11","clock":"7:00","open":"356.88","high":"360.67","low":"355.58","close":"357.32"},
{"date":"2020.09.11","clock":"8:00","open":"357.22","high":"363.01","low":"356.67","close":"361.94"},
{"date":"2020.09.11","clock":"9:00","open":"361.91","high":"363.71","low":"360.15","close":"362.23"},
{"date":"2020.09.11","clock":"10:00","open":"362.23","high":"364.41","low":"361.5","close":"362.41"},
{"date":"2020.09.11","clock":"11:00","open":"362.41","high":"368.67","low":"361.86","close":"365.01"},
{"date":"2020.09.11","clock":"12:00","open":"365.01","high":"368.68","low":"365.01","close":"367.8"},
{"date":"2020.09.11","clock":"13:00","open":"367.8","high":"367.99","low":"363.01","close":"365.23"},
{"date":"2020.09.11","clock":"14:00","open":"365.25","high":"367.55","low":"360.82","close":"362.13"},
{"date":"2020.09.11","clock":"15:00","open":"362.05","high":"365.69","low":"361.36","close":"365.25"},
{"date":"2020.09.11","clock":"16:00","open":"365.28","high":"368.29","low":"363.76","close":"364.92"},
{"date":"2020.09.11","clock":"17:00","open":"364.92","high":"367.81","low":"363.4","close":"366.52"},
{"date":"2020.09.11","clock":"18:00","open":"366.55","high":"370.88","low":"366.55","close":"369.95"},
{"date":"2020.09.11","clock":"19:00","open":"369.95","high":"372.56","low":"366.8","close":"367.35"},
{"date":"2020.09.11","clock":"20:00","open":"367.35","high":"367.96","low":"364.56","close":"366.78"},
{"date":"2020.09.11","clock":"21:00","open":"366.78","high":"368.67","low":"366.18","close":"368.13"},
{"date":"2020.09.11","clock":"22:00","open":"368.13","high":"369.89","low":"365.92","close":"368.72"},
{"date":"2020.09.11","clock":"23:00","open":"368.67","high":"370.42","low":"367.76","close":"368.52"},
{"date":"2020.09.12","clock":"1:00","open":"369.16","high":"375.12","low":"368.6","close":"373.37"},
{"date":"2020.09.12","clock":"2:00","open":"373.06","high":"374.71","low":"371.98","close":"373.57"},
{"date":"2020.09.12","clock":"3:00","open":"373.59","high":"374.53","low":"369.52","close":"371.22"},
{"date":"2020.09.12","clock":"4:00","open":"371.33","high":"373.42","low":"371.09","close":"372.7"},
{"date":"2020.09.12","clock":"5:00","open":"372.7","high":"372.94","low":"367.26","close":"369.55"},
{"date":"2020.09.12","clock":"6:00","open":"369.43","high":"370.25","low":"368.12","close":"369.12"},
{"date":"2020.09.12","clock":"7:00","open":"369.12","high":"371.14","low":"368.34","close":"370.74"},
{"date":"2020.09.12","clock":"8:00","open":"370.74","high":"372.18","low":"370.16","close":"370.91"},
{"date":"2020.09.12","clock":"9:00","open":"370.92","high":"370.92","low":"365.42","close":"366.46"},
{"date":"2020.09.12","clock":"10:00","open":"366.52","high":"368.88","low":"364.6","close":"368.37"},
{"date":"2020.09.12","clock":"11:00","open":"368.2","high":"368.3","low":"365.75","close":"367.41"},
{"date":"2020.09.12","clock":"12:00","open":"367.41","high":"370.07","low":"366.85","close":"369.77"},
{"date":"2020.09.12","clock":"13:00","open":"369.77","high":"370.53","low":"367.88","close":"368.61"},
{"date":"2020.09.12","clock":"14:00","open":"368.61","high":"371.51","low":"367.53","close":"370.57"},
{"date":"2020.09.12","clock":"15:00","open":"370.56","high":"370.56","low":"367.34","close":"368.46"},
{"date":"2020.09.12","clock":"16:00","open":"368.46","high":"369.43","low":"365.98","close":"368.06"},
{"date":"2020.09.12","clock":"17:00","open":"368.06","high":"372.9","low":"367.12","close":"372.59"},
{"date":"2020.09.12","clock":"18:00","open":"372.59","high":"374.7","low":"371.24","close":"372.98"},
{"date":"2020.09.12","clock":"19:00","open":"373.0","high":"373.47","low":"371.84","close":"372.78"},
{"date":"2020.09.12","clock":"20:00","open":"372.78","high":"374.11","low":"371.63","close":"374.01"},
{"date":"2020.09.12","clock":"21:00","open":"374.03","high":"384.63","low":"374.03","close":"383.0"},
{"date":"2020.09.12","clock":"22:00","open":"383.01","high":"385.42","low":"381.64","close":"384.66"},
{"date":"2020.09.12","clock":"23:00","open":"384.66","high":"386.91","low":"382.37","close":"382.71"},
{"date":"2020.09.13","clock":"0:00","open":"382.31","high":"384.77","low":"382.08","close":"383.77"},
{"date":"2020.09.13","clock":"1:00","open":"383.88","high":"384.98","low":"381.7","close":"384.74"},
{"date":"2020.09.13","clock":"2:00","open":"384.79","high":"388.19","low":"383.26","close":"387.6"},
{"date":"2020.09.13","clock":"3:00","open":"387.6","high":"388.13","low":"382.95","close":"384.3"},
{"date":"2020.09.13","clock":"4:00","open":"384.3","high":"385.2","low":"382.8","close":"384.11"},
{"date":"2020.09.13","clock":"5:00","open":"384.12","high":"386.13","low":"383.0","close":"385.11"},
{"date":"2020.09.13","clock":"6:00","open":"385.12","high":"389.34","low":"384.59","close":"388.74"},
{"date":"2020.09.13","clock":"7:00","open":"388.82","high":"390.59","low":"385.6","close":"386.17"},
{"date":"2020.09.13","clock":"8:00","open":"386.17","high":"388.23","low":"385.41","close":"387.55"},
{"date":"2020.09.13","clock":"9:00","open":"387.55","high":"388.38","low":"385.71","close":"386.11"},
{"date":"2020.09.13","clock":"10:00","open":"386.11","high":"388.07","low":"385.81","close":"387.18"},
{"date":"2020.09.13","clock":"11:00","open":"387.19","high":"388.64","low":"383.74","close":"386.27"},
{"date":"2020.09.13","clock":"12:00","open":"386.29","high":"387.32","low":"381.18","close":"382.42"},
{"date":"2020.09.13","clock":"13:00","open":"382.39","high":"382.39","low":"376.1","close":"377.79"},
{"date":"2020.09.13","clock":"14:00","open":"377.79","high":"379.69","low":"370.78","close":"371.75"},
{"date":"2020.09.13","clock":"15:00","open":"371.59","high":"372.63","low":"366.2","close":"366.5"},
{"date":"2020.09.13","clock":"16:00","open":"366.5","high":"369.24","low":"362.83","close":"368.28"},
{"date":"2020.09.13","clock":"17:00","open":"368.28","high":"369.26","low":"365.03","close":"367.64"},
{"date":"2020.09.13","clock":"18:00","open":"367.43","high":"367.75","low":"359.28","close":"360.32"},
{"date":"2020.09.13","clock":"19:00","open":"360.32","high":"360.32","low":"353.22","close":"357.07"},
{"date":"2020.09.13","clock":"20:00","open":"357.07","high":"359.77","low":"353.4","close":"359.17"},
{"date":"2020.09.13","clock":"21:00","open":"358.91","high":"359.67","low":"357.51","close":"358.89"},
{"date":"2020.09.13","clock":"22:00","open":"358.89","high":"363.65","low":"357.9","close":"363.12"},
{"date":"2020.09.13","clock":"23:00","open":"363.13","high":"363.51","low":"359.1","close":"362.21"},
{"date":"2020.09.14","clock":"0:00","open":"360.84","high":"365.27","low":"360.2","close":"362.88"},
{"date":"2020.09.14","clock":"1:00","open":"362.91","high":"366.25","low":"362.85","close":"364.97"},
{"date":"2020.09.14","clock":"2:00","open":"364.92","high":"366.75","low":"363.81","close":"366.41"},
{"date":"2020.09.14","clock":"3:00","open":"366.41","high":"366.41","low":"355.52","close":"358.01"},
{"date":"2020.09.14","clock":"4:00","open":"358.04","high":"363.77","low":"358.04","close":"363.77"},
{"date":"2020.09.14","clock":"5:00","open":"363.78","high":"367.77","low":"363.51","close":"366.5"},
{"date":"2020.09.14","clock":"6:00","open":"366.54","high":"367.45","low":"365.16","close":"365.38"},
{"date":"2020.09.14","clock":"7:00","open":"365.38","high":"365.64","low":"362.01","close":"364.63"},
{"date":"2020.09.14","clock":"8:00","open":"364.67","high":"366.17","low":"362.72","close":"364.94"},
{"date":"2020.09.14","clock":"9:00","open":"364.94","high":"369.88","low":"364.94","close":"367.59"},
{"date":"2020.09.14","clock":"10:00","open":"367.6","high":"369.88","low":"366.35","close":"369.43"},
{"date":"2020.09.14","clock":"11:00","open":"369.43","high":"370.26","low":"362.99","close":"363.5"},
{"date":"2020.09.14","clock":"12:00","open":"363.79","high":"365.41","low":"361.42","close":"365.4"},
{"date":"2020.09.14","clock":"13:00","open":"365.34","high":"368.02","low":"365.24","close":"367.15"},
{"date":"2020.09.14","clock":"14:00","open":"367.15","high":"369.25","low":"365.81","close":"368.92"},
{"date":"2020.09.14","clock":"15:00","open":"368.92","high":"370.42","low":"366.9","close":"369.39"},
{"date":"2020.09.14","clock":"16:00","open":"369.41","high":"376.29","low":"369.41","close":"374.65"},
{"date":"2020.09.14","clock":"17:00","open":"374.73","high":"377.01","low":"372.88","close":"373.61"},
{"date":"2020.09.14","clock":"18:00","open":"373.63","high":"384.05","low":"373.49","close":"383.1"},
{"date":"2020.09.14","clock":"19:00","open":"383.1","high":"384.45","low":"376.31","close":"380.64"},
{"date":"2020.09.14","clock":"20:00","open":"380.69","high":"381.51","low":"375.48","close":"377.82"},
{"date":"2020.09.14","clock":"21:00","open":"377.83","high":"378.17","low":"372.38","close":"375.76"},
{"date":"2020.09.14","clock":"22:00","open":"375.81","high":"376.93","low":"372.98","close":"374.59"},
{"date":"2020.09.14","clock":"23:00","open":"374.6","high":"378.06","low":"373.71","close":"376.26"},
{"date":"2020.09.15","clock":"0:00","open":"376.69","high":"378.96","low":"374.69","close":"378.78"},
{"date":"2020.09.15","clock":"1:00","open":"378.41","high":"379.3","low":"371.06","close":"371.91"},
{"date":"2020.09.15","clock":"2:00","open":"371.91","high":"378.15","low":"371.49","close":"377.23"},
{"date":"2020.09.15","clock":"3:00","open":"377.23","high":"379.52","low":"374.62","close":"377.03"},
{"date":"2020.09.15","clock":"4:00","open":"376.92","high":"377.14","low":"374.2","close":"375.85"},
{"date":"2020.09.15","clock":"5:00","open":"375.85","high":"382.61","low":"374.42","close":"377.57"},
{"date":"2020.09.15","clock":"6:00","open":"377.47","high":"379.17","low":"375.22","close":"376.23"},
{"date":"2020.09.15","clock":"7:00","open":"376.23","high":"377.16","low":"373.13","close":"375.09"},
{"date":"2020.09.15","clock":"8:00","open":"375.1","high":"376.55","low":"373.62","close":"374.68"},
{"date":"2020.09.15","clock":"9:00","open":"374.68","high":"375.43","low":"372.34","close":"375.2"},
{"date":"2020.09.15","clock":"10:00","open":"375.2","high":"376.84","low":"373.11","close":"375.57"},
{"date":"2020.09.15","clock":"11:00","open":"375.63","high":"376.89","low":"368.89","close":"370.17"},
{"date":"2020.09.15","clock":"12:00","open":"370.17","high":"372.64","low":"367.58","close":"371.62"},
{"date":"2020.09.15","clock":"13:00","open":"371.52","high":"379.02","low":"369.79","close":"378.01"},
{"date":"2020.09.15","clock":"14:00","open":"378.01","high":"378.91","low":"375.41","close":"376.38"},
{"date":"2020.09.15","clock":"15:00","open":"376.4","high":"378.46","low":"375.0","close":"376.84"},
{"date":"2020.09.15","clock":"16:00","open":"376.85","high":"377.46","low":"368.94","close":"369.02"},
{"date":"2020.09.15","clock":"17:00","open":"369.05","high":"371.63","low":"362.77","close":"364.07"},
{"date":"2020.09.15","clock":"18:00","open":"364.1","high":"367.34","low":"363.08","close":"365.91"},
{"date":"2020.09.15","clock":"19:00","open":"365.98","high":"368.01","low":"362.22","close":"367.55"},
{"date":"2020.09.15","clock":"20:00","open":"367.55","high":"369.09","low":"366.06","close":"367.99"},
{"date":"2020.09.15","clock":"21:00","open":"368.0","high":"368.72","low":"363.53","close":"364.02"},
{"date":"2020.09.15","clock":"22:00","open":"364.02","high":"364.9","low":"362.27","close":"364.43"},
{"date":"2020.09.15","clock":"23:00","open":"364.43","high":"366.94","low":"363.43","close":"365.49"},
{"date":"2020.09.16","clock":"0:00","open":"363.1","high":"368.04","low":"363.1","close":"367.82"},
{"date":"2020.09.16","clock":"1:00","open":"367.82","high":"367.82","low":"363.8","close":"364.95"},
{"date":"2020.09.16","clock":"2:00","open":"364.97","high":"364.97","low":"362.84","close":"363.94"},
{"date":"2020.09.16","clock":"3:00","open":"363.92","high":"364.63","low":"354.62","close":"356.87"},
{"date":"2020.09.16","clock":"4:00","open":"356.89","high":"360.56","low":"355.78","close":"360.14"},
{"date":"2020.09.16","clock":"5:00","open":"360.35","high":"360.35","low":"356.39","close":"359.07"},
{"date":"2020.09.16","clock":"6:00","open":"359.07","high":"359.83","low":"356.45","close":"359.32"},
{"date":"2020.09.16","clock":"7:00","open":"359.32","high":"362.27","low":"358.51","close":"361.53"},
{"date":"2020.09.16","clock":"8:00","open":"361.54","high":"363.29","low":"361.09","close":"361.78"},
{"date":"2020.09.16","clock":"9:00","open":"361.8","high":"365.13","low":"360.68","close":"363.89"},
{"date":"2020.09.16","clock":"10:00","open":"363.89","high":"366.53","low":"362.35","close":"365.5"},
{"date":"2020.09.16","clock":"11:00","open":"365.52","high":"365.98","low":"362.91","close":"363.91"},
{"date":"2020.09.16","clock":"12:00","open":"363.93","high":"364.82","low":"362.61","close":"363.94"},
{"date":"2020.09.16","clock":"13:00","open":"363.97","high":"364.84","low":"360.77","close":"361.34"},
{"date":"2020.09.16","clock":"14:00","open":"361.34","high":"364.79","low":"361.16","close":"364.66"},
{"date":"2020.09.16","clock":"15:00","open":"364.71","high":"368.02","low":"362.71","close":"367.16"},
{"date":"2020.09.16","clock":"16:00","open":"367.18","high":"370.43","low":"365.69","close":"367.62"},
{"date":"2020.09.16","clock":"17:00","open":"367.65","high":"368.45","low":"364.65","close":"366.46"},
{"date":"2020.09.16","clock":"18:00","open":"366.41","high":"371.13","low":"365.93","close":"370.66"},
{"date":"2020.09.16","clock":"19:00","open":"370.67","high":"373.38","low":"369.2","close":"369.84"},
{"date":"2020.09.16","clock":"20:00","open":"369.84","high":"370.64","low":"367.22","close":"369.55"},
{"date":"2020.09.16","clock":"21:00","open":"369.55","high":"370.69","low":"364.26","close":"366.23"},
{"date":"2020.09.16","clock":"22:00","open":"366.24","high":"367.41","low":"364.75","close":"365.34"},
{"date":"2020.09.16","clock":"23:00","open":"365.34","high":"367.15","low":"363.77","close":"365.65"},
{"date":"2020.09.17","clock":"0:00","open":"364.53","high":"367.02","low":"364.29","close":"366.97"},
{"date":"2020.09.17","clock":"1:00","open":"366.97","high":"368.46","low":"364.54","close":"368.0"},
{"date":"2020.09.17","clock":"2:00","open":"368.02","high":"368.96","low":"364.08","close":"365.11"},
{"date":"2020.09.17","clock":"3:00","open":"365.11","high":"381.68","low":"363.27","close":"378.66"},
{"date":"2020.09.17","clock":"4:00","open":"378.64","high":"384.79","low":"378.37","close":"379.38"},
{"date":"2020.09.17","clock":"5:00","open":"379.33","high":"382.23","low":"375.9","close":"380.08"},
{"date":"2020.09.17","clock":"6:00","open":"380.02","high":"381.56","low":"376.29","close":"376.75"},
{"date":"2020.09.17","clock":"7:00","open":"376.6","high":"379.53","low":"376.09","close":"378.69"},
{"date":"2020.09.17","clock":"8:00","open":"378.69","high":"381.44","low":"377.81","close":"379.81"},
{"date":"2020.09.17","clock":"9:00","open":"379.85","high":"380.94","low":"377.68","close":"378.8"},
{"date":"2020.09.17","clock":"10:00","open":"378.8","high":"382.42","low":"378.6","close":"379.89"},
{"date":"2020.09.17","clock":"11:00","open":"379.89","high":"381.26","low":"378.04","close":"378.55"},
{"date":"2020.09.17","clock":"12:00","open":"378.55","high":"379.25","low":"375.67","close":"377.99"},
{"date":"2020.09.17","clock":"13:00","open":"377.94","high":"380.64","low":"374.53","close":"379.71"},
{"date":"2020.09.17","clock":"14:00","open":"379.71","high":"384.08","low":"378.38","close":"382.91"},
{"date":"2020.09.17","clock":"15:00","open":"382.92","high":"383.56","low":"377.0","close":"377.57"},
{"date":"2020.09.17","clock":"16:00","open":"377.58","high":"380.41","low":"375.62","close":"379.91"},
{"date":"2020.09.17","clock":"17:00","open":"379.91","high":"382.08","low":"377.03","close":"380.77"},
{"date":"2020.09.17","clock":"18:00","open":"380.77","high":"382.98","low":"379.68","close":"380.16"},
{"date":"2020.09.17","clock":"19:00","open":"380.16","high":"381.25","low":"378.35","close":"380.96"},
{"date":"2020.09.17","clock":"20:00","open":"380.86","high":"382.92","low":"380.49","close":"381.47"},
{"date":"2020.09.17","clock":"21:00","open":"381.51","high":"388.66","low":"381.51","close":"387.0"},
{"date":"2020.09.17","clock":"22:00","open":"387.06","high":"390.06","low":"386.07","close":"389.18"},
{"date":"2020.09.17","clock":"23:00","open":"389.22","high":"394.21","low":"389.22","close":"391.45"},
{"date":"2020.09.18","clock":"0:00","open":"392.21","high":"393.91","low":"391.48","close":"392.7"},
{"date":"2020.09.18","clock":"1:00","open":"392.7","high":"393.01","low":"386.62","close":"387.35"},
{"date":"2020.09.18","clock":"2:00","open":"387.35","high":"390.53","low":"387.35","close":"389.36"},
{"date":"2020.09.18","clock":"3:00","open":"389.35","high":"392.49","low":"386.05","close":"387.1"},
{"date":"2020.09.18","clock":"4:00","open":"387.1","high":"388.01","low":"385.35","close":"386.63"},
{"date":"2020.09.18","clock":"5:00","open":"386.63","high":"388.0","low":"386.27","close":"387.22"},
{"date":"2020.09.18","clock":"6:00","open":"387.02","high":"387.68","low":"386.27","close":"387.13"},
{"date":"2020.09.18","clock":"7:00","open":"387.16","high":"387.23","low":"381.93","close":"383.32"},
{"date":"2020.09.18","clock":"8:00","open":"383.2","high":"385.71","low":"382.26","close":"385.71"},
{"date":"2020.09.18","clock":"9:00","open":"385.8","high":"388.67","low":"383.89","close":"387.98"},
{"date":"2020.09.18","clock":"10:00","open":"387.98","high":"388.11","low":"384.5","close":"385.99"},
{"date":"2020.09.18","clock":"11:00","open":"386.01","high":"387.13","low":"383.85","close":"387.03"},
{"date":"2020.09.18","clock":"12:00","open":"387.03","high":"388.61","low":"386.27","close":"387.9"},
{"date":"2020.09.18","clock":"13:00","open":"387.99","high":"388.65","low":"385.31","close":"385.63"},
{"date":"2020.09.18","clock":"14:00","open":"385.65","high":"386.97","low":"384.86","close":"385.35"},
{"date":"2020.09.18","clock":"15:00","open":"385.35","high":"387.03","low":"384.62","close":"386.83"},
{"date":"2020.09.18","clock":"16:00","open":"386.79","high":"387.19","low":"382.69","close":"383.22"},
{"date":"2020.09.18","clock":"17:00","open":"383.16","high":"385.59","low":"382.93","close":"385.22"},
{"date":"2020.09.18","clock":"18:00","open":"385.22","high":"385.24","low":"379.92","close":"382.1"},
{"date":"2020.09.18","clock":"19:00","open":"382.04","high":"384.02","low":"380.1","close":"382.48"},
{"date":"2020.09.18","clock":"20:00","open":"382.48","high":"383.51","low":"375.28","close":"376.88"},
{"date":"2020.09.18","clock":"21:00","open":"376.77","high":"379.73","low":"375.27","close":"379.47"},
{"date":"2020.09.18","clock":"22:00","open":"379.47","high":"379.7","low":"377.14","close":"378.73"},
{"date":"2020.09.18","clock":"23:00","open":"378.8","high":"382.19","low":"377.97","close":"380.03"},
{"date":"2020.09.19","clock":"0:00","open":"378.0","high":"382.5","low":"378.0","close":"381.72"},
{"date":"2020.09.19","clock":"1:00","open":"381.72","high":"384.43","low":"381.2","close":"383.4"},
{"date":"2020.09.19","clock":"2:00","open":"383.4","high":"384.45","low":"379.97","close":"384.25"},
{"date":"2020.09.19","clock":"3:00","open":"384.25","high":"385.12","low":"382.39","close":"383.73"},
{"date":"2020.09.19","clock":"4:00","open":"383.7","high":"384.04","low":"381.18","close":"382.18"},
{"date":"2020.09.19","clock":"5:00","open":"382.11","high":"384.11","low":"382.02","close":"383.97"},
{"date":"2020.09.19","clock":"6:00","open":"383.97","high":"384.21","low":"381.44","close":"382.82"},
{"date":"2020.09.19","clock":"7:00","open":"382.83","high":"383.09","low":"380.85","close":"382.15"},
{"date":"2020.09.19","clock":"8:00","open":"382.15","high":"382.57","low":"378.07","close":"379.45"},
{"date":"2020.09.19","clock":"9:00","open":"379.46","high":"380.84","low":"378.34","close":"380.55"},
{"date":"2020.09.19","clock":"10:00","open":"380.55","high":"381.05","low":"377.51","close":"377.61"},
{"date":"2020.09.19","clock":"11:00","open":"377.38","high":"379.87","low":"376.7","close":"379.73"},
{"date":"2020.09.19","clock":"12:00","open":"379.73","high":"380.69","low":"379.19","close":"379.81"},
{"date":"2020.09.19","clock":"13:00","open":"379.73","high":"381.84","low":"379.08","close":"381.84"},
{"date":"2020.09.19","clock":"14:00","open":"381.86","high":"387.3","low":"381.28","close":"386.15"},
{"date":"2020.09.19","clock":"15:00","open":"386.18","high":"387.9","low":"383.3","close":"384.94"},
{"date":"2020.09.19","clock":"16:00","open":"384.96","high":"386.55","low":"383.61","close":"385.7"},
{"date":"2020.09.19","clock":"17:00","open":"385.7","high":"385.79","low":"383.99","close":"385.06"},
{"date":"2020.09.19","clock":"18:00","open":"385.0","high":"385.42","low":"382.77","close":"384.55"},
{"date":"2020.09.19","clock":"19:00","open":"384.53","high":"386.49","low":"383.69","close":"384.49"},
{"date":"2020.09.19","clock":"20:00","open":"384.5","high":"386.23","low":"384.5","close":"386.02"},
{"date":"2020.09.19","clock":"21:00","open":"386.02","high":"386.06","low":"381.19","close":"384.03"},
{"date":"2020.09.19","clock":"22:00","open":"384.05","high":"385.18","low":"382.91","close":"384.57"},
{"date":"2020.09.19","clock":"23:00","open":"384.59","high":"386.2","low":"383.81","close":"385.51"},
{"date":"2020.09.20","clock":"0:00","open":"385.51","high":"385.7","low":"383.44","close":"385.07"},
{"date":"2020.09.20","clock":"1:00","open":"385.07","high":"385.07","low":"382.92","close":"384.87"},
{"date":"2020.09.20","clock":"2:00","open":"384.88","high":"385.66","low":"383.47","close":"385.03"},
{"date":"2020.09.20","clock":"3:00","open":"384.98","high":"385.27","low":"382.95","close":"383.48"},
{"date":"2020.09.20","clock":"4:00","open":"383.49","high":"383.52","low":"380.26","close":"380.32"},
{"date":"2020.09.20","clock":"5:00","open":"380.36","high":"381.52","low":"379.54","close":"380.13"},
{"date":"2020.09.20","clock":"6:00","open":"380.13","high":"381.63","low":"379.22","close":"381.21"},
{"date":"2020.09.20","clock":"7:00","open":"381.18","high":"381.96","low":"380.38","close":"381.46"},
{"date":"2020.09.20","clock":"8:00","open":"381.4","high":"381.76","low":"379.98","close":"380.86"},
{"date":"2020.09.20","clock":"9:00","open":"380.85","high":"381.47","low":"379.75","close":"381.39"},
{"date":"2020.09.20","clock":"10:00","open":"381.38","high":"381.98","low":"380.64","close":"380.65"},
{"date":"2020.09.20","clock":"11:00","open":"380.65","high":"381.83","low":"379.4","close":"379.41"},
{"date":"2020.09.20","clock":"12:00","open":"379.58","high":"380.4","low":"377.48","close":"380.19"},
{"date":"2020.09.20","clock":"13:00","open":"380.06","high":"381.2","low":"378.7","close":"380.89"},
{"date":"2020.09.20","clock":"14:00","open":"380.82","high":"380.97","low":"378.74","close":"379.01"},
{"date":"2020.09.20","clock":"15:00","open":"379.03","high":"379.49","low":"370.12","close":"371.85"},
{"date":"2020.09.20","clock":"16:00","open":"371.85","high":"374.08","low":"370.32","close":"373.38"},
{"date":"2020.09.20","clock":"17:00","open":"373.38","high":"373.45","low":"371.81","close":"372.01"},
{"date":"2020.09.20","clock":"18:00","open":"372.01","high":"373.03","low":"370.4","close":"370.68"},
{"date":"2020.09.20","clock":"19:00","open":"370.68","high":"371.07","low":"364.46","close":"370.2"},
{"date":"2020.09.20","clock":"20:00","open":"370.17","high":"373.21","low":"369.5","close":"372.5"},
{"date":"2020.09.20","clock":"21:00","open":"372.55","high":"372.85","low":"370.41","close":"372.39"},
{"date":"2020.09.20","clock":"22:00","open":"372.39","high":"373.04","low":"370.32","close":"370.97"},
{"date":"2020.09.20","clock":"23:00","open":"370.97","high":"371.25","low":"367.77","close":"368.92"},
{"date":"2020.09.21","clock":"0:00","open":"367.83","high":"370.72","low":"364.9","close":"369.69"},
{"date":"2020.09.21","clock":"1:00","open":"369.69","high":"370.72","low":"365.75","close":"369.01"},
{"date":"2020.09.21","clock":"2:00","open":"369.02","high":"372.24","low":"369.02","close":"370.68"},
{"date":"2020.09.21","clock":"3:00","open":"370.68","high":"376.52","low":"368.47","close":"374.36"},
{"date":"2020.09.21","clock":"4:00","open":"374.36","high":"376.09","low":"373.25","close":"374.13"},
{"date":"2020.09.21","clock":"5:00","open":"374.15","high":"375.26","low":"373.31","close":"373.59"},
{"date":"2020.09.21","clock":"6:00","open":"373.59","high":"374.93","low":"372.8","close":"374.75"},
{"date":"2020.09.21","clock":"7:00","open":"374.77","high":"375.3","low":"373.84","close":"373.94"},
{"date":"2020.09.21","clock":"8:00","open":"373.98","high":"374.62","low":"373.35","close":"374.33"},
{"date":"2020.09.21","clock":"9:00","open":"374.34","high":"375.52","low":"372.96","close":"373.46"},
{"date":"2020.09.21","clock":"10:00","open":"373.47","high":"373.89","low":"369.32","close":"369.88"},
{"date":"2020.09.21","clock":"11:00","open":"369.68","high":"370.61","low":"365.65","close":"367.71"},
{"date":"2020.09.21","clock":"12:00","open":"367.67","high":"367.89","low":"357.19","close":"358.52"},
{"date":"2020.09.21","clock":"13:00","open":"358.52","high":"359.65","low":"353.44","close":"356.23"},
{"date":"2020.09.21","clock":"14:00","open":"356.23","high":"357.51","low":"348.19","close":"352.1"},
{"date":"2020.09.21","clock":"15:00","open":"352.17","high":"352.17","low":"339.27","close":"344.84"},
{"date":"2020.09.21","clock":"16:00","open":"344.79","high":"349.36","low":"344.04","close":"345.32"},
{"date":"2020.09.21","clock":"17:00","open":"345.31","high":"346.25","low":"330.59","close":"337.8"},
{"date":"2020.09.21","clock":"18:00","open":"337.81","high":"341.16","low":"336.03","close":"340.05"},
{"date":"2020.09.21","clock":"19:00","open":"340.06","high":"342.91","low":"335.83","close":"338.86"},
{"date":"2020.09.21","clock":"20:00","open":"338.86","high":"343.5","low":"338.01","close":"340.83"},
{"date":"2020.09.21","clock":"21:00","open":"340.65","high":"342.25","low":"338.48","close":"342.25"},
{"date":"2020.09.21","clock":"22:00","open":"342.27","high":"345.95","low":"341.88","close":"345.22"},
{"date":"2020.09.21","clock":"23:00","open":"345.3","high":"349.14","low":"344.34","close":"345.96"},
{"date":"2020.09.22","clock":"0:00","open":"345.43","high":"349.44","low":"345.43","close":"348.06"},
{"date":"2020.09.22","clock":"1:00","open":"348.09","high":"348.23","low":"343.87","close":"344.32"},
{"date":"2020.09.22","clock":"2:00","open":"344.25","high":"344.97","low":"339.45","close":"339.9"},
{"date":"2020.09.22","clock":"3:00","open":"339.96","high":"345.08","low":"337.3","close":"342.34"},
{"date":"2020.09.22","clock":"4:00","open":"342.41","high":"343.35","low":"339.77","close":"341.95"},
{"date":"2020.09.22","clock":"5:00","open":"341.95","high":"344.71","low":"341.26","close":"344.71"},
{"date":"2020.09.22","clock":"6:00","open":"344.68","high":"345.31","low":"341.8","close":"343.26"},
{"date":"2020.09.22","clock":"7:00","open":"343.27","high":"346.56","low":"343.27","close":"344.08"},
{"date":"2020.09.22","clock":"8:00","open":"344.09","high":"345.22","low":"343.01","close":"343.74"},
{"date":"2020.09.22","clock":"9:00","open":"343.68","high":"346.21","low":"340.97","close":"341.9"},
{"date":"2020.09.22","clock":"10:00","open":"341.9","high":"343.44","low":"335.3","close":"335.96"},
{"date":"2020.09.22","clock":"11:00","open":"335.97","high":"341.93","low":"335.97","close":"341.66"},
{"date":"2020.09.22","clock":"12:00","open":"341.86","high":"342.72","low":"339.42","close":"340.07"},
{"date":"2020.09.22","clock":"13:00","open":"339.82","high":"342.02","low":"339.03","close":"340.78"},
{"date":"2020.09.22","clock":"14:00","open":"340.79","high":"342.28","low":"338.81","close":"339.44"},
{"date":"2020.09.22","clock":"15:00","open":"339.28","high":"342.54","low":"336.52","close":"341.94"},
{"date":"2020.09.22","clock":"16:00","open":"341.94","high":"344.32","low":"340.38","close":"340.77"},
{"date":"2020.09.22","clock":"17:00","open":"340.77","high":"343.42","low":"339.1","close":"339.27"},
{"date":"2020.09.22","clock":"18:00","open":"339.09","high":"342.37","low":"338.13","close":"341.06"},
{"date":"2020.09.22","clock":"19:00","open":"341.09","high":"343.23","low":"340.32","close":"340.79"},
{"date":"2020.09.22","clock":"20:00","open":"340.79","high":"343.75","low":"340.39","close":"343.51"},
{"date":"2020.09.22","clock":"21:00","open":"343.54","high":"344.36","low":"342.14","close":"343.11"},
{"date":"2020.09.22","clock":"22:00","open":"343.05","high":"343.88","low":"342.0","close":"343.42"},
{"date":"2020.09.22","clock":"23:00","open":"343.45","high":"345.45","low":"342.79","close":"344.4"},
{"date":"2020.09.23","clock":"0:00","open":"344.4","high":"346.74","low":"340.21","close":"346.28"},
{"date":"2020.09.23","clock":"1:00","open":"346.32","high":"346.62","low":"342.76","close":"343.31"},
{"date":"2020.09.23","clock":"2:00","open":"343.31","high":"344.24","low":"342.32","close":"344.14"},
{"date":"2020.09.23","clock":"3:00","open":"344.14","high":"344.5","low":"342.17","close":"342.51"},
{"date":"2020.09.23","clock":"4:00","open":"342.48","high":"343.58","low":"342.13","close":"343.45"},
{"date":"2020.09.23","clock":"5:00","open":"343.4","high":"344.54","low":"342.59","close":"343.5"},
{"date":"2020.09.23","clock":"6:00","open":"343.5","high":"343.5","low":"340.63","close":"341.0"},
{"date":"2020.09.23","clock":"7:00","open":"341.0","high":"341.53","low":"338.74","close":"339.86"},
{"date":"2020.09.23","clock":"8:00","open":"339.85","high":"341.64","low":"338.15","close":"340.46"},
{"date":"2020.09.23","clock":"9:00","open":"340.46","high":"340.9","low":"337.24","close":"338.12"},
{"date":"2020.09.23","clock":"10:00","open":"338.13","high":"338.65","low":"332.49","close":"335.59"},
{"date":"2020.09.23","clock":"11:00","open":"335.62","high":"337.18","low":"334.14","close":"336.26"},
{"date":"2020.09.23","clock":"12:00","open":"336.18","high":"339.13","low":"335.9","close":"338.73"},
{"date":"2020.09.23","clock":"13:00","open":"338.7","high":"339.21","low":"337.37","close":"338.95"},
{"date":"2020.09.23","clock":"14:00","open":"338.95","high":"340.25","low":"338.05","close":"338.58"},
{"date":"2020.09.23","clock":"15:00","open":"338.52","high":"341.98","low":"337.3","close":"340.6"},
{"date":"2020.09.23","clock":"16:00","open":"340.61","high":"343.34","low":"340.2","close":"341.2"},
{"date":"2020.09.23","clock":"17:00","open":"341.12","high":"341.48","low":"338.66","close":"339.05"},
{"date":"2020.09.23","clock":"18:00","open":"339.05","high":"340.07","low":"338.0","close":"338.49"},
{"date":"2020.09.23","clock":"19:00","open":"338.45","high":"340.24","low":"337.82","close":"339.67"},
{"date":"2020.09.23","clock":"20:00","open":"339.65","high":"341.23","low":"337.51","close":"337.94"},
{"date":"2020.09.23","clock":"21:00","open":"337.83","high":"338.15","low":"334.76","close":"334.82"},
{"date":"2020.09.23","clock":"22:00","open":"334.81","high":"335.34","low":"325.31","close":"327.34"},
{"date":"2020.09.23","clock":"23:00","open":"327.21","high":"328.89","low":"312.81","close":"322.61"},
{"date":"2020.09.24","clock":"0:00","open":"322.61","high":"324.56","low":"319.97","close":"322.24"},
{"date":"2020.09.24","clock":"1:00","open":"322.21","high":"324.07","low":"320.3","close":"323.7"},
{"date":"2020.09.24","clock":"2:00","open":"323.68","high":"323.68","low":"318.03","close":"320.35"},
{"date":"2020.09.24","clock":"3:00","open":"320.39","high":"323.2","low":"316.37","close":"322.46"},
{"date":"2020.09.24","clock":"4:00","open":"322.46","high":"324.77","low":"321.64","close":"323.15"},
{"date":"2020.09.24","clock":"5:00","open":"323.15","high":"326.35","low":"322.78","close":"323.35"},
{"date":"2020.09.24","clock":"6:00","open":"323.35","high":"325.94","low":"323.35","close":"324.66"},
{"date":"2020.09.24","clock":"7:00","open":"324.66","high":"326.62","low":"323.33","close":"323.84"},
{"date":"2020.09.24","clock":"8:00","open":"323.84","high":"325.21","low":"323.54","close":"324.83"},
{"date":"2020.09.24","clock":"9:00","open":"324.73","high":"326.2","low":"323.53","close":"323.68"},
{"date":"2020.09.24","clock":"10:00","open":"323.68","high":"328.51","low":"323.68","close":"327.71"},
{"date":"2020.09.24","clock":"11:00","open":"327.72","high":"328.41","low":"325.52","close":"326.0"},
{"date":"2020.09.24","clock":"12:00","open":"325.83","high":"329.65","low":"324.79","close":"328.15"},
{"date":"2020.09.24","clock":"13:00","open":"328.16","high":"333.57","low":"327.56","close":"332.79"},
{"date":"2020.09.24","clock":"14:00","open":"332.6","high":"340.35","low":"332.06","close":"337.95"},
{"date":"2020.09.24","clock":"15:00","open":"338.01","high":"339.37","low":"334.3","close":"335.17"},
{"date":"2020.09.24","clock":"16:00","open":"335.17","high":"337.32","low":"332.75","close":"336.7"},
{"date":"2020.09.24","clock":"17:00","open":"336.72","high":"339.23","low":"335.47","close":"337.47"},
{"date":"2020.09.24","clock":"18:00","open":"337.47","high":"344.91","low":"336.38","close":"344.43"},
{"date":"2020.09.24","clock":"19:00","open":"344.43","high":"348.92","low":"343.17","close":"346.55"},
{"date":"2020.09.24","clock":"20:00","open":"346.55","high":"348.84","low":"345.19","close":"345.97"},
{"date":"2020.09.24","clock":"21:00","open":"345.88","high":"348.32","low":"343.87","close":"344.18"},
{"date":"2020.09.24","clock":"22:00","open":"344.18","high":"346.37","low":"343.37","close":"346.03"},
{"date":"2020.09.24","clock":"23:00","open":"345.89","high":"347.57","low":"345.04","close":"345.41"},
{"date":"2020.09.25","clock":"0:00","open":"345.41","high":"347.24","low":"344.56","close":"345.72"},
{"date":"2020.09.25","clock":"1:00","open":"345.75","high":"353.02","low":"345.05","close":"350.85"},
{"date":"2020.09.25","clock":"2:00","open":"350.86","high":"351.62","low":"348.28","close":"349.02"},
{"date":"2020.09.25","clock":"3:00","open":"348.94","high":"350.36","low":"346.5","close":"347.7"},
{"date":"2020.09.25","clock":"4:00","open":"347.7","high":"348.73","low":"345.66","close":"346.63"},
{"date":"2020.09.25","clock":"5:00","open":"346.6","high":"347.56","low":"345.78","close":"347.05"},
{"date":"2020.09.25","clock":"6:00","open":"347.05","high":"348.22","low":"344.45","close":"344.79"},
{"date":"2020.09.25","clock":"7:00","open":"344.83","high":"346.11","low":"344.01","close":"344.74"},
{"date":"2020.09.25","clock":"8:00","open":"344.74","high":"344.74","low":"340.43","close":"340.89"},
{"date":"2020.09.25","clock":"9:00","open":"340.99","high":"344.83","low":"339.65","close":"344.54"},
{"date":"2020.09.25","clock":"10:00","open":"344.64","high":"344.68","low":"342.42","close":"342.94"},
{"date":"2020.09.25","clock":"11:00","open":"342.94","high":"343.09","low":"337.5","close":"338.82"},
{"date":"2020.09.25","clock":"12:00","open":"338.82","high":"341.42","low":"337.69","close":"340.14"},
{"date":"2020.09.25","clock":"13:00","open":"340.14","high":"342.43","low":"339.19","close":"340.52"},
{"date":"2020.09.25","clock":"14:00","open":"340.52","high":"344.7","low":"339.19","close":"343.53"},
{"date":"2020.09.25","clock":"15:00","open":"343.54","high":"348.47","low":"343.18","close":"344.66"},
{"date":"2020.09.25","clock":"16:00","open":"344.66","high":"345.86","low":"342.21","close":"343.84"},
{"date":"2020.09.25","clock":"17:00","open":"343.85","high":"345.54","low":"340.57","close":"345.06"},
{"date":"2020.09.25","clock":"18:00","open":"345.1","high":"347.67","low":"343.69","close":"347.08"},
{"date":"2020.09.25","clock":"19:00","open":"347.11","high":"348.79","low":"344.97","close":"346.64"},
{"date":"2020.09.25","clock":"20:00","open":"346.64","high":"350.56","low":"345.65","close":"349.6"},
{"date":"2020.09.25","clock":"21:00","open":"349.61","high":"355.51","low":"349.53","close":"353.78"},
{"date":"2020.09.25","clock":"22:00","open":"353.78","high":"355.25","low":"352.65","close":"353.85"},
{"date":"2020.09.25","clock":"23:00","open":"353.87","high":"357.96","low":"353.87","close":"354.73"},
{"date":"2020.09.26","clock":"1:00","open":"355.87","high":"357.82","low":"351.09","close":"352.06"},
{"date":"2020.09.26","clock":"2:00","open":"352.1","high":"353.21","low":"350.2","close":"352.08"},
{"date":"2020.09.26","clock":"3:00","open":"352.1","high":"353.99","low":"350.4","close":"350.61"},
{"date":"2020.09.26","clock":"4:00","open":"350.62","high":"352.86","low":"349.57","close":"351.41"},
{"date":"2020.09.26","clock":"5:00","open":"351.41","high":"352.73","low":"350.61","close":"352.02"},
{"date":"2020.09.26","clock":"6:00","open":"352.02","high":"353.28","low":"350.52","close":"350.9"},
{"date":"2020.09.26","clock":"7:00","open":"350.9","high":"352.1","low":"349.14","close":"352.09"},
{"date":"2020.09.26","clock":"8:00","open":"352.09","high":"356.02","low":"351.82","close":"352.61"},
{"date":"2020.09.26","clock":"9:00","open":"352.51","high":"355.93","low":"352.18","close":"354.68"},
{"date":"2020.09.26","clock":"10:00","open":"354.65","high":"355.11","low":"349.86","close":"350.86"},
{"date":"2020.09.26","clock":"11:00","open":"350.71","high":"351.88","low":"349.53","close":"350.46"},
{"date":"2020.09.26","clock":"12:00","open":"350.46","high":"352.97","low":"349.18","close":"351.0"},
{"date":"2020.09.26","clock":"13:00","open":"350.99","high":"351.59","low":"347.45","close":"350.01"},
{"date":"2020.09.26","clock":"14:00","open":"350.01","high":"351.8","low":"349.73","close":"351.8"},
{"date":"2020.09.26","clock":"15:00","open":"351.8","high":"351.8","low":"348.66","close":"349.64"},
{"date":"2020.09.26","clock":"16:00","open":"349.64","high":"349.83","low":"347.16","close":"347.17"},
{"date":"2020.09.26","clock":"17:00","open":"347.1","high":"353.85","low":"345.83","close":"351.65"},
{"date":"2020.09.26","clock":"18:00","open":"351.6","high":"354.76","low":"351.56","close":"352.36"},
{"date":"2020.09.26","clock":"19:00","open":"352.41","high":"354.69","low":"350.34","close":"354.49"},
{"date":"2020.09.26","clock":"20:00","open":"354.61","high":"355.04","low":"353.08","close":"354.21"},
{"date":"2020.09.26","clock":"21:00","open":"354.24","high":"355.79","low":"352.43","close":"353.38"},
{"date":"2020.09.26","clock":"22:00","open":"353.27","high":"353.44","low":"351.33","close":"352.22"},
{"date":"2020.09.26","clock":"23:00","open":"352.24","high":"353.79","low":"351.78","close":"353.44"},
{"date":"2020.09.27","clock":"0:00","open":"353.4","high":"355.39","low":"352.3","close":"352.41"},
{"date":"2020.09.27","clock":"1:00","open":"352.26","high":"354.4","low":"350.86","close":"353.21"},
{"date":"2020.09.27","clock":"2:00","open":"353.21","high":"355.39","low":"353.21","close":"353.92"},
{"date":"2020.09.27","clock":"3:00","open":"353.87","high":"360.46","low":"353.41","close":"359.77"},
{"date":"2020.09.27","clock":"4:00","open":"360.07","high":"362.12","low":"358.49","close":"359.62"},
{"date":"2020.09.27","clock":"5:00","open":"359.65","high":"360.86","low":"358.27","close":"359.51"},
{"date":"2020.09.27","clock":"6:00","open":"359.51","high":"360.32","low":"358.38","close":"359.43"},
{"date":"2020.09.27","clock":"7:00","open":"359.43","high":"362.13","low":"359.4","close":"361.18"},
{"date":"2020.09.27","clock":"8:00","open":"360.92","high":"362.22","low":"359.55","close":"360.55"},
{"date":"2020.09.27","clock":"9:00","open":"360.55","high":"360.89","low":"351.92","close":"353.25"},
{"date":"2020.09.27","clock":"10:00","open":"353.25","high":"355.03","low":"352.98","close":"354.34"},
{"date":"2020.09.27","clock":"11:00","open":"354.3","high":"354.3","low":"350.27","close":"352.31"},
{"date":"2020.09.27","clock":"12:00","open":"352.31","high":"352.59","low":"350.12","close":"350.47"},
{"date":"2020.09.27","clock":"13:00","open":"350.47","high":"353.21","low":"350.01","close":"352.76"},
{"date":"2020.09.27","clock":"14:00","open":"352.76","high":"352.95","low":"348.56","close":"348.8"},
{"date":"2020.09.27","clock":"15:00","open":"348.8","high":"352.38","low":"346.7","close":"352.12"},
{"date":"2020.09.27","clock":"16:00","open":"352.09","high":"352.53","low":"350.98","close":"352.32"},
{"date":"2020.09.27","clock":"17:00","open":"352.32","high":"353.02","low":"350.29","close":"351.43"},
{"date":"2020.09.27","clock":"18:00","open":"351.43","high":"356.6","low":"349.16","close":"355.54"},
{"date":"2020.09.27","clock":"19:00","open":"355.56","high":"357.08","low":"353.09","close":"353.83"},
{"date":"2020.09.27","clock":"20:00","open":"353.83","high":"354.45","low":"352.22","close":"352.61"},
{"date":"2020.09.27","clock":"21:00","open":"352.53","high":"353.95","low":"351.27","close":"351.88"},
{"date":"2020.09.27","clock":"22:00","open":"351.88","high":"354.54","low":"351.33","close":"354.05"},
{"date":"2020.09.27","clock":"23:00","open":"354.05","high":"354.31","low":"352.94","close":"353.37"},
{"date":"2020.09.28","clock":"0:00","open":"352.47","high":"354.31","low":"352.27","close":"352.98"},
{"date":"2020.09.28","clock":"1:00","open":"352.94","high":"355.86","low":"352.94","close":"354.78"},
{"date":"2020.09.28","clock":"2:00","open":"354.72","high":"357.67","low":"353.42","close":"357.47"},
{"date":"2020.09.28","clock":"3:00","open":"357.47","high":"360.5","low":"357.09","close":"357.64"},
{"date":"2020.09.28","clock":"4:00","open":"357.64","high":"359.35","low":"357.22","close":"359.14"},
{"date":"2020.09.28","clock":"5:00","open":"359.21","high":"360.38","low":"357.71","close":"358.42"},
{"date":"2020.09.28","clock":"6:00","open":"358.42","high":"358.7","low":"356.86","close":"357.98"},
{"date":"2020.09.28","clock":"7:00","open":"357.97","high":"359.38","low":"357.26","close":"358.5"},
{"date":"2020.09.28","clock":"8:00","open":"358.51","high":"360.27","low":"357.08","close":"357.45"},
{"date":"2020.09.28","clock":"9:00","open":"357.48","high":"358.37","low":"355.62","close":"356.57"},
{"date":"2020.09.28","clock":"10:00","open":"356.59","high":"358.05","low":"354.66","close":"357.25"},
{"date":"2020.09.28","clock":"11:00","open":"357.18","high":"359.61","low":"355.96","close":"357.4"},
{"date":"2020.09.28","clock":"12:00","open":"357.4","high":"358.95","low":"356.93","close":"357.44"},
{"date":"2020.09.28","clock":"13:00","open":"357.37","high":"359.23","low":"356.54","close":"358.98"},
{"date":"2020.09.28","clock":"14:00","open":"358.98","high":"360.1","low":"356.54","close":"357.98"},
{"date":"2020.09.28","clock":"15:00","open":"357.99","high":"367.06","low":"356.95","close":"363.91"},
{"date":"2020.09.28","clock":"16:00","open":"363.94","high":"365.32","low":"362.43","close":"363.11"},
{"date":"2020.09.28","clock":"17:00","open":"363.18","high":"364.62","low":"362.12","close":"362.44"},
{"date":"2020.09.28","clock":"18:00","open":"362.44","high":"365.09","low":"361.92","close":"364.76"},
{"date":"2020.09.28","clock":"19:00","open":"364.85","high":"365.54","low":"363.36","close":"364.44"},
{"date":"2020.09.28","clock":"20:00","open":"364.34","high":"368.27","low":"363.53","close":"365.2"},
{"date":"2020.09.28","clock":"21:00","open":"365.2","high":"365.2","low":"362.72","close":"363.3"},
{"date":"2020.09.28","clock":"22:00","open":"363.3","high":"363.63","low":"360.71","close":"363.11"},
{"date":"2020.09.28","clock":"23:00","open":"363.21","high":"363.4","low":"361.69","close":"362.64"},
{"date":"2020.09.29","clock":"0:00","open":"361.64","high":"363.82","low":"360.6","close":"363.57"},
{"date":"2020.09.29","clock":"1:00","open":"363.58","high":"363.58","low":"360.31","close":"361.21"},
{"date":"2020.09.29","clock":"2:00","open":"361.21","high":"361.77","low":"351.17","close":"353.67"},
{"date":"2020.09.29","clock":"3:00","open":"353.69","high":"355.22","low":"351.25","close":"354.36"},
{"date":"2020.09.29","clock":"4:00","open":"354.36","high":"355.05","low":"353.21","close":"353.41"},
{"date":"2020.09.29","clock":"5:00","open":"353.41","high":"354.82","low":"352.56","close":"353.65"},
{"date":"2020.09.29","clock":"6:00","open":"353.65","high":"354.3","low":"352.31","close":"352.77"},
{"date":"2020.09.29","clock":"7:00","open":"352.72","high":"354.1","low":"352.37","close":"352.93"},
{"date":"2020.09.29","clock":"8:00","open":"352.95","high":"353.24","low":"350.83","close":"351.3"},
{"date":"2020.09.29","clock":"9:00","open":"351.37","high":"355.64","low":"349.95","close":"355.2"},
{"date":"2020.09.29","clock":"10:00","open":"355.2","high":"355.69","low":"354.01","close":"354.67"},
{"date":"2020.09.29","clock":"11:00","open":"354.68","high":"355.46","low":"353.73","close":"355.12"},
{"date":"2020.09.29","clock":"12:00","open":"355.12","high":"356.22","low":"353.89","close":"354.32"},
{"date":"2020.09.29","clock":"13:00","open":"354.22","high":"358.15","low":"354.0","close":"356.85"},
{"date":"2020.09.29","clock":"14:00","open":"356.9","high":"358.82","low":"356.38","close":"357.29"},
{"date":"2020.09.29","clock":"15:00","open":"357.29","high":"358.11","low":"356.41","close":"357.5"},
{"date":"2020.09.29","clock":"16:00","open":"357.46","high":"357.76","low":"354.49","close":"357.3"},
{"date":"2020.09.29","clock":"17:00","open":"357.3","high":"359.57","low":"355.67","close":"356.96"},
{"date":"2020.09.29","clock":"18:00","open":"357.0","high":"358.21","low":"354.62","close":"354.93"},
{"date":"2020.09.29","clock":"19:00","open":"354.53","high":"355.19","low":"352.51","close":"354.3"},
{"date":"2020.09.29","clock":"20:00","open":"354.35","high":"354.44","low":"351.73","close":"353.6"},
{"date":"2020.09.29","clock":"21:00","open":"353.6","high":"355.89","low":"353.19","close":"355.22"},
{"date":"2020.09.29","clock":"22:00","open":"355.18","high":"357.1","low":"354.95","close":"356.22"},
{"date":"2020.09.29","clock":"23:00","open":"356.22","high":"358.79","low":"356.17","close":"357.61"},
{"date":"2020.09.30","clock":"0:00","open":"357.61","high":"357.99","low":"356.72","close":"357.56"},
{"date":"2020.09.30","clock":"1:00","open":"357.58","high":"358.49","low":"356.7","close":"357.29"},
{"date":"2020.09.30","clock":"2:00","open":"357.51","high":"360.56","low":"357.51","close":"359.93"},
{"date":"2020.09.30","clock":"3:00","open":"359.92","high":"360.08","low":"357.48","close":"357.58"},
{"date":"2020.09.30","clock":"4:00","open":"357.77","high":"358.64","low":"355.2","close":"356.43"},
{"date":"2020.09.30","clock":"5:00","open":"356.38","high":"357.66","low":"356.29","close":"356.4"},
{"date":"2020.09.30","clock":"6:00","open":"356.4","high":"356.5","low":"355.48","close":"355.59"},
{"date":"2020.09.30","clock":"7:00","open":"355.58","high":"356.1","low":"353.75","close":"355.71"},
{"date":"2020.09.30","clock":"8:00","open":"355.67","high":"356.18","low":"354.0","close":"354.0"},
{"date":"2020.09.30","clock":"9:00","open":"353.88","high":"355.98","low":"353.41","close":"355.47"},
{"date":"2020.09.30","clock":"10:00","open":"355.29","high":"356.36","low":"354.25","close":"354.59"},
{"date":"2020.09.30","clock":"11:00","open":"354.58","high":"355.99","low":"353.59","close":"355.33"},
{"date":"2020.09.30","clock":"12:00","open":"355.34","high":"355.34","low":"353.0","close":"354.29"},
{"date":"2020.09.30","clock":"13:00","open":"354.34","high":"355.49","low":"354.34","close":"355.34"},
{"date":"2020.09.30","clock":"14:00","open":"355.31","high":"355.31","low":"352.5","close":"352.8"},
{"date":"2020.09.30","clock":"15:00","open":"352.77","high":"355.49","low":"351.34","close":"354.93"},
{"date":"2020.09.30","clock":"16:00","open":"354.92","high":"356.16","low":"354.72","close":"355.68"},
{"date":"2020.09.30","clock":"17:00","open":"355.6","high":"356.85","low":"355.33","close":"355.47"},
{"date":"2020.09.30","clock":"18:00","open":"355.44","high":"357.66","low":"355.44","close":"357.66"},
{"date":"2020.09.30","clock":"19:00","open":"357.8","high":"358.8","low":"356.76","close":"357.86"},
{"date":"2020.09.30","clock":"20:00","open":"357.89","high":"358.55","low":"356.61","close":"357.31"},
{"date":"2020.09.30","clock":"21:00","open":"357.43","high":"357.74","low":"355.0","close":"355.95"},
{"date":"2020.09.30","clock":"22:00","open":"355.8","high":"356.12","low":"354.63","close":"355.78"},
{"date":"2020.09.30","clock":"23:00","open":"355.66","high":"356.69","low":"355.02","close":"356.69"},
{"date":"2020.10.01","clock":"0:00","open":"356.79","high":"358.17","low":"356.79","close":"357.0"},
{"date":"2020.10.01","clock":"1:00","open":"357.15","high":"359.78","low":"357.15","close":"359.09"},
{"date":"2020.10.01","clock":"2:00","open":"358.99","high":"361.23","low":"358.99","close":"359.69"},
{"date":"2020.10.01","clock":"3:00","open":"359.89","high":"361.19","low":"359.1","close":"359.1"},
{"date":"2020.10.01","clock":"4:00","open":"359.21","high":"361.49","low":"359.1","close":"361.47"},
{"date":"2020.10.01","clock":"5:00","open":"361.49","high":"364.0","low":"361.49","close":"362.59"},
{"date":"2020.10.01","clock":"6:00","open":"362.82","high":"363.06","low":"362.16","close":"362.25"},
{"date":"2020.10.01","clock":"7:00","open":"362.36","high":"363.74","low":"362.22","close":"362.42"},
{"date":"2020.10.01","clock":"8:00","open":"362.41","high":"362.49","low":"360.68","close":"362.02"},
{"date":"2020.10.01","clock":"9:00","open":"362.03","high":"363.59","low":"362.02","close":"362.86"},
{"date":"2020.10.01","clock":"10:00","open":"362.84","high":"364.13","low":"362.7","close":"364.07"},
{"date":"2020.10.01","clock":"11:00","open":"364.29","high":"370.0","low":"363.32","close":"367.49"},
{"date":"2020.10.01","clock":"12:00","open":"367.67","high":"368.09","low":"367.15","close":"367.8"},
{"date":"2020.10.01","clock":"13:00","open":"367.84","high":"368.09","low":"366.48","close":"366.87"},
{"date":"2020.10.01","clock":"14:00","open":"366.85","high":"368.67","low":"366.62","close":"368.67"},
{"date":"2020.10.01","clock":"15:00","open":"368.68","high":"369.04","low":"366.91","close":"367.84"},
{"date":"2020.10.01","clock":"16:00","open":"367.93","high":"367.93","low":"365.89","close":"365.98"},
{"date":"2020.10.01","clock":"17:00","open":"365.87","high":"366.29","low":"364.34","close":"365.69"},
{"date":"2020.10.01","clock":"18:00","open":"365.89","high":"366.68","low":"361.0","close":"361.2"},
{"date":"2020.10.01","clock":"19:00","open":"361.04","high":"361.04","low":"345.7","close":"349.65"},
{"date":"2020.10.01","clock":"20:00","open":"349.67","high":"350.35","low":"345.97","close":"346.0"},
{"date":"2020.10.01","clock":"21:00","open":"346.0","high":"352.79","low":"345.67","close":"352.15"},
{"date":"2020.10.01","clock":"22:00","open":"352.16","high":"354.28","low":"350.85","close":"352.99"},
{"date":"2020.10.01","clock":"23:00","open":"352.86","high":"352.86","low":"349.51","close":"351.6"},
{"date":"2020.10.02","clock":"0:00","open":"351.88","high":"352.79","low":"350.4","close":"351.31"},
{"date":"2020.10.02","clock":"1:00","open":"351.01","high":"352.9","low":"350.59","close":"351.7"},
{"date":"2020.10.02","clock":"2:00","open":"351.68","high":"353.0","low":"351.6","close":"353.0"},
{"date":"2020.10.02","clock":"3:00","open":"352.7","high":"353.0","low":"350.0","close":"351.3"},
{"date":"2020.10.02","clock":"4:00","open":"351.66","high":"353.69","low":"351.64","close":"351.89"},
{"date":"2020.10.02","clock":"5:00","open":"352.12","high":"352.79","low":"351.55","close":"351.6"},
{"date":"2020.10.02","clock":"6:00","open":"351.7","high":"353.09","low":"351.6","close":"353.06"},
{"date":"2020.10.02","clock":"7:00","open":"353.08","high":"354.18","low":"351.6","close":"351.6"},
{"date":"2020.10.02","clock":"8:00","open":"351.37","high":"351.37","low":"341.97","close":"342.62"},
{"date":"2020.10.02","clock":"9:00","open":"342.61","high":"344.71","low":"340.35","close":"344.38"},
{"date":"2020.10.02","clock":"10:00","open":"344.31","high":"344.65","low":"342.03","close":"342.39"},
{"date":"2020.10.02","clock":"11:00","open":"342.14","high":"343.45","low":"337.03","close":"338.36"},
{"date":"2020.10.02","clock":"12:00","open":"338.12","high":"341.39","low":"336.6","close":"338.34"},
{"date":"2020.10.02","clock":"13:00","open":"338.23","high":"339.6","low":"334.5","close":"338.01"},
{"date":"2020.10.02","clock":"14:00","open":"338.02","high":"339.59","low":"337.2","close":"337.2"},
{"date":"2020.10.02","clock":"15:00","open":"337.21","high":"339.77","low":"337.11","close":"339.73"},
{"date":"2020.10.02","clock":"16:00","open":"339.73","high":"344.06","low":"337.2","close":"342.29"},
{"date":"2020.10.02","clock":"17:00","open":"342.21","high":"346.72","low":"342.2","close":"344.7"},
{"date":"2020.10.02","clock":"18:00","open":"344.27","high":"345.5","low":"343.0","close":"343.38"},
{"date":"2020.10.02","clock":"19:00","open":"343.36","high":"345.29","low":"341.75","close":"344.9"},
{"date":"2020.10.02","clock":"20:00","open":"344.9","high":"345.29","low":"343.49","close":"344.39"},
{"date":"2020.10.02","clock":"21:00","open":"344.33","high":"344.84","low":"343.14","close":"344.39"},
{"date":"2020.10.02","clock":"22:00","open":"344.19","high":"344.93","low":"343.3","close":"343.3"},
{"date":"2020.10.02","clock":"23:00","open":"343.3","high":"347.59","low":"343.3","close":"346.61"},
{"date":"2020.10.03","clock":"0:00","open":"346.61","high":"346.79","low":"341.7","close":"342.03"},
{"date":"2020.10.03","clock":"1:00","open":"342.02","high":"345.41","low":"342.0","close":"345.06"},
{"date":"2020.10.03","clock":"2:00","open":"344.98","high":"346.38","low":"344.91","close":"345.63"},
{"date":"2020.10.03","clock":"3:00","open":"345.68","high":"346.17","low":"344.01","close":"344.16"},
{"date":"2020.10.03","clock":"4:00","open":"344.12","high":"345.59","low":"344.12","close":"345.59"},
{"date":"2020.10.03","clock":"5:00","open":"345.65","high":"346.49","low":"345.3","close":"345.89"},
{"date":"2020.10.03","clock":"6:00","open":"345.89","high":"348.99","low":"345.6","close":"348.26"},
{"date":"2020.10.03","clock":"7:00","open":"348.27","high":"348.53","low":"347.27","close":"348.05"},
{"date":"2020.10.03","clock":"8:00","open":"347.8","high":"347.96","low":"346.2","close":"346.24"},
{"date":"2020.10.03","clock":"9:00","open":"346.25","high":"346.99","low":"345.0","close":"346.08"},
{"date":"2020.10.03","clock":"10:00","open":"346.08","high":"346.99","low":"345.6","close":"346.25"},
{"date":"2020.10.03","clock":"11:00","open":"346.2","high":"347.76","low":"344.7","close":"346.0"},
{"date":"2020.10.03","clock":"12:00","open":"345.9","high":"347.09","low":"345.3","close":"346.2"},
{"date":"2020.10.03","clock":"13:00","open":"346.52","high":"348.29","low":"346.52","close":"348.29"},
{"date":"2020.10.03","clock":"14:00","open":"348.2","high":"349.88","low":"347.7","close":"347.7"},
{"date":"2020.10.03","clock":"15:00","open":"347.72","high":"347.75","low":"345.9","close":"346.34"},
{"date":"2020.10.03","clock":"16:00","open":"346.29","high":"346.9","low":"346.06","close":"346.21"},
{"date":"2020.10.03","clock":"17:00","open":"346.17","high":"347.37","low":"346.03","close":"346.63"},
{"date":"2020.10.03","clock":"18:00","open":"346.64","high":"347.69","low":"346.44","close":"347.42"},
{"date":"2020.10.03","clock":"19:00","open":"347.43","high":"348.89","low":"347.1","close":"347.93"},
{"date":"2020.10.03","clock":"20:00","open":"347.93","high":"348.48","low":"347.4","close":"348.24"},
{"date":"2020.10.03","clock":"21:00","open":"348.4","high":"350.97","low":"348.24","close":"350.46"},
{"date":"2020.10.03","clock":"22:00","open":"350.48","high":"351.09","low":"350.14","close":"350.23"},
{"date":"2020.10.03","clock":"23:00","open":"350.23","high":"350.44","low":"348.61","close":"349.06"},
{"date":"2020.10.04","clock":"0:00","open":"349.07","high":"349.28","low":"348.7","close":"349.18"},
{"date":"2020.10.04","clock":"1:00","open":"348.9","high":"348.9","low":"346.23","close":"347.59"},
{"date":"2020.10.04","clock":"2:00","open":"347.7","high":"347.81","low":"345.71","close":"346.18"},
{"date":"2020.10.04","clock":"3:00","open":"345.73","high":"347.25","low":"345.17","close":"347.06"},
{"date":"2020.10.04","clock":"4:00","open":"346.81","high":"346.88","low":"344.1","close":"345.27"},
{"date":"2020.10.04","clock":"5:00","open":"345.24","high":"345.99","low":"344.22","close":"345.99"},
{"date":"2020.10.04","clock":"6:00","open":"346.05","high":"346.49","low":"345.72","close":"345.79"},
{"date":"2020.10.04","clock":"7:00","open":"346.06","high":"346.99","low":"345.89","close":"346.74"},
{"date":"2020.10.04","clock":"8:00","open":"346.79","high":"347.05","low":"346.71","close":"346.71"},
{"date":"2020.10.04","clock":"9:00","open":"346.72","high":"349.49","low":"346.72","close":"349.2"},
{"date":"2020.10.04","clock":"10:00","open":"349.45","high":"349.7","low":"348.3","close":"348.31"},
{"date":"2020.10.04","clock":"11:00","open":"348.32","high":"348.62","low":"348.3","close":"348.46"},
{"date":"2020.10.04","clock":"12:00","open":"347.93","high":"348.09","low":"346.95","close":"347.49"},
{"date":"2020.10.04","clock":"13:00","open":"347.11","high":"347.53","low":"345.68","close":"346.18"},
{"date":"2020.10.04","clock":"14:00","open":"346.09","high":"347.69","low":"346.09","close":"347.69"},
{"date":"2020.10.04","clock":"15:00","open":"347.43","high":"347.88","low":"345.0","close":"347.88"},
{"date":"2020.10.04","clock":"16:00","open":"347.97","high":"349.63","low":"347.7","close":"347.7"},
{"date":"2020.10.04","clock":"17:00","open":"347.99","high":"348.59","low":"347.4","close":"347.67"},
{"date":"2020.10.04","clock":"18:00","open":"347.69","high":"348.27","low":"346.8","close":"347.09"},
{"date":"2020.10.04","clock":"19:00","open":"346.75","high":"347.98","low":"346.75","close":"347.89"},
{"date":"2020.10.04","clock":"20:00","open":"347.9","high":"348.72","low":"347.7","close":"348.48"},
{"date":"2020.10.04","clock":"21:00","open":"348.59","high":"351.99","low":"348.57","close":"351.12"},
{"date":"2020.10.04","clock":"22:00","open":"351.15","high":"353.91","low":"351.1","close":"353.04"},
{"date":"2020.10.04","clock":"23:00","open":"353.09","high":"354.29","low":"351.32","close":"351.79"},
{"date":"2020.10.05","clock":"0:00","open":"351.82","high":"352.79","low":"351.6","close":"351.77"},
{"date":"2020.10.05","clock":"1:00","open":"351.71","high":"352.79","low":"351.21","close":"352.19"},
{"date":"2020.10.05","clock":"2:00","open":"352.21","high":"352.57","low":"352.2","close":"352.48"},
{"date":"2020.10.05","clock":"3:00","open":"352.48","high":"355.93","low":"352.47","close":"354.32"},
{"date":"2020.10.05","clock":"4:00","open":"354.3","high":"354.83","low":"353.5","close":"353.66"},
{"date":"2020.10.05","clock":"5:00","open":"353.64","high":"354.36","low":"353.5","close":"354.28"},
{"date":"2020.10.05","clock":"6:00","open":"354.2","high":"354.2","low":"351.45","close":"351.99"},
{"date":"2020.10.05","clock":"7:00","open":"351.91","high":"352.38","low":"351.44","close":"351.44"},
{"date":"2020.10.05","clock":"8:00","open":"351.34","high":"352.77","low":"351.31","close":"352.77"},
{"date":"2020.10.05","clock":"9:00","open":"352.69","high":"352.69","low":"348.68","close":"350.89"},
{"date":"2020.10.05","clock":"10:00","open":"350.85","high":"351.58","low":"350.1","close":"351.25"},
{"date":"2020.10.05","clock":"11:00","open":"351.26","high":"351.73","low":"350.4","close":"350.4"},
{"date":"2020.10.05","clock":"12:00","open":"350.13","high":"352.38","low":"350.11","close":"351.34"},
{"date":"2020.10.05","clock":"13:00","open":"351.3","high":"352.18","low":"350.87","close":"351.61"},
{"date":"2020.10.05","clock":"14:00","open":"351.6","high":"352.49","low":"350.87","close":"350.87"},
{"date":"2020.10.05","clock":"15:00","open":"350.5","high":"352.64","low":"350.4","close":"352.62"},
{"date":"2020.10.05","clock":"16:00","open":"352.64","high":"353.95","low":"351.95","close":"352.74"},
{"date":"2020.10.05","clock":"17:00","open":"352.98","high":"354.57","low":"352.05","close":"352.93"},
{"date":"2020.10.05","clock":"18:00","open":"352.91","high":"353.69","low":"352.5","close":"352.82"},
{"date":"2020.10.05","clock":"19:00","open":"352.83","high":"353.9","low":"352.18","close":"353.9"},
{"date":"2020.10.05","clock":"20:00","open":"353.91","high":"353.99","low":"350.75","close":"351.04"},
{"date":"2020.10.05","clock":"21:00","open":"351.05","high":"351.59","low":"349.44","close":"351.59"},
{"date":"2020.10.05","clock":"22:00","open":"351.3","high":"352.18","low":"351.3","close":"351.55"},
{"date":"2020.10.05","clock":"23:00","open":"351.51","high":"352.4","low":"351.21","close":"351.99"},
{"date":"2020.10.06","clock":"0:00","open":"352.03","high":"353.29","low":"352.03","close":"352.59"},
{"date":"2020.10.06","clock":"1:00","open":"352.6","high":"353.72","low":"352.33","close":"352.68"},
{"date":"2020.10.06","clock":"2:00","open":"352.69","high":"354.1","low":"352.43","close":"353.71"},
{"date":"2020.10.06","clock":"3:00","open":"353.79","high":"355.19","low":"352.21","close":"352.64"},
{"date":"2020.10.06","clock":"4:00","open":"352.64","high":"353.2","low":"352.02","close":"352.92"},
{"date":"2020.10.06","clock":"5:00","open":"352.92","high":"354.5","low":"352.92","close":"353.71"},
{"date":"2020.10.06","clock":"6:00","open":"353.7","high":"354.28","low":"353.08","close":"354.08"},
{"date":"2020.10.06","clock":"7:00","open":"354.29","high":"354.68","low":"354.1","close":"354.33"},
{"date":"2020.10.06","clock":"8:00","open":"354.15","high":"354.16","low":"353.1","close":"353.69"},
{"date":"2020.10.06","clock":"9:00","open":"353.76","high":"353.99","low":"352.7","close":"353.26"},
{"date":"2020.10.06","clock":"10:00","open":"353.25","high":"353.41","low":"351.09","close":"351.09"},
{"date":"2020.10.06","clock":"11:00","open":"351.0","high":"351.99","low":"350.08","close":"351.99"},
{"date":"2020.10.06","clock":"12:00","open":"351.98","high":"352.49","low":"351.9","close":"352.47"},
{"date":"2020.10.06","clock":"13:00","open":"352.39","high":"352.39","low":"350.0","close":"350.0"},
{"date":"2020.10.06","clock":"14:00","open":"349.8","high":"349.8","low":"344.01","close":"346.19"},
{"date":"2020.10.06","clock":"15:00","open":"346.12","high":"347.24","low":"344.76","close":"345.92"},
{"date":"2020.10.06","clock":"16:00","open":"345.9","high":"347.39","low":"345.14","close":"345.16"},
{"date":"2020.10.06","clock":"17:00","open":"345.16","high":"346.59","low":"344.15","close":"344.72"},
{"date":"2020.10.06","clock":"18:00","open":"344.5","high":"352.66","low":"341.08","close":"351.24"},
{"date":"2020.10.06","clock":"19:00","open":"351.26","high":"351.9","low":"349.5","close":"349.76"},
{"date":"2020.10.06","clock":"20:00","open":"349.76","high":"350.09","low":"348.3","close":"348.43"},
{"date":"2020.10.06","clock":"21:00","open":"348.43","high":"349.79","low":"342.49","close":"343.1"},
{"date":"2020.10.06","clock":"22:00","open":"343.11","high":"343.11","low":"339.4","close":"340.66"},
{"date":"2020.10.06","clock":"23:00","open":"340.5","high":"341.07","low":"336.7","close":"337.22"},
{"date":"2020.10.07","clock":"0:00","open":"337.22","high":"339.29","low":"336.95","close":"338.98"},
{"date":"2020.10.07","clock":"1:00","open":"338.97","high":"341.15","low":"338.7","close":"339.42"},
{"date":"2020.10.07","clock":"2:00","open":"339.3","high":"340.96","low":"338.92","close":"340.62"},
{"date":"2020.10.07","clock":"3:00","open":"340.69","high":"340.81","low":"339.0","close":"339.4"},
{"date":"2020.10.07","clock":"4:00","open":"339.59","high":"339.59","low":"333.02","close":"337.07"},
{"date":"2020.10.07","clock":"5:00","open":"336.74","high":"338.98","low":"336.74","close":"338.19"},
{"date":"2020.10.07","clock":"6:00","open":"338.21","high":"338.39","low":"335.47","close":"337.03"},
{"date":"2020.10.07","clock":"7:00","open":"336.9","high":"338.76","low":"336.12","close":"338.41"},
{"date":"2020.10.07","clock":"8:00","open":"338.61","high":"340.38","low":"337.21","close":"339.71"},
{"date":"2020.10.07","clock":"9:00","open":"339.68","high":"341.39","low":"339.3","close":"341.22"},
{"date":"2020.10.07","clock":"10:00","open":"341.25","high":"342.29","low":"340.2","close":"341.38"},
{"date":"2020.10.07","clock":"11:00","open":"341.39","high":"341.96","low":"339.79","close":"340.3"},
{"date":"2020.10.07","clock":"12:00","open":"340.23","high":"340.49","low":"337.45","close":"339.22"},
{"date":"2020.10.07","clock":"13:00","open":"339.0","high":"339.89","low":"337.68","close":"339.56"},
{"date":"2020.10.07","clock":"14:00","open":"339.59","high":"339.89","low":"338.4","close":"339.49"},
{"date":"2020.10.07","clock":"15:00","open":"339.51","high":"341.98","low":"339.49","close":"341.23"},
{"date":"2020.10.07","clock":"16:00","open":"341.24","high":"342.29","low":"340.21","close":"341.17"},
{"date":"2020.10.07","clock":"17:00","open":"341.13","high":"341.29","low":"340.0","close":"341.27"},
{"date":"2020.10.07","clock":"18:00","open":"341.29","high":"342.92","low":"340.7","close":"340.7"},
{"date":"2020.10.07","clock":"19:00","open":"340.7","high":"340.76","low":"336.58","close":"338.09"},
{"date":"2020.10.07","clock":"20:00","open":"338.09","high":"338.57","low":"336.31","close":"336.88"},
{"date":"2020.10.07","clock":"21:00","open":"336.88","high":"341.39","low":"336.88","close":"341.13"},
{"date":"2020.10.07","clock":"22:00","open":"341.13","high":"342.44","low":"340.63","close":"340.69"},
{"date":"2020.10.07","clock":"23:00","open":"340.67","high":"341.27","low":"339.79","close":"340.65"},
{"date":"2020.10.08","clock":"0:00","open":"340.67","high":"340.7","low":"339.61","close":"340.02"},
{"date":"2020.10.08","clock":"1:00","open":"340.02","high":"340.28","low":"339.45","close":"340.05"},
{"date":"2020.10.08","clock":"2:00","open":"340.0","high":"341.96","low":"339.99","close":"341.8"},
{"date":"2020.10.08","clock":"3:00","open":"341.99","high":"342.2","low":"339.62","close":"339.76"},
{"date":"2020.10.08","clock":"4:00","open":"339.82","high":"340.17","low":"338.37","close":"340.0"},
{"date":"2020.10.08","clock":"5:00","open":"340.03","high":"340.08","low":"338.48","close":"339.29"},
{"date":"2020.10.08","clock":"6:00","open":"339.0","high":"340.49","low":"339.0","close":"339.27"},
{"date":"2020.10.08","clock":"7:00","open":"339.29","high":"340.19","low":"338.89","close":"339.78"},
{"date":"2020.10.08","clock":"8:00","open":"339.6","high":"339.6","low":"338.26","close":"338.9"},
{"date":"2020.10.08","clock":"9:00","open":"338.92","high":"340.13","low":"338.41","close":"338.99"},
{"date":"2020.10.08","clock":"10:00","open":"338.9","high":"338.9","low":"334.57","close":"336.02"},
{"date":"2020.10.08","clock":"11:00","open":"336.07","high":"336.63","low":"335.04","close":"335.4"},
{"date":"2020.10.08","clock":"12:00","open":"335.29","high":"337.16","low":"334.17","close":"336.13"},
{"date":"2020.10.08","clock":"13:00","open":"336.04","high":"339.31","low":"335.99","close":"338.24"},
{"date":"2020.10.08","clock":"14:00","open":"338.2","high":"338.2","low":"337.36","close":"337.68"},
{"date":"2020.10.08","clock":"15:00","open":"337.69","high":"340.69","low":"337.2","close":"340.49"},
{"date":"2020.10.08","clock":"16:00","open":"340.67","high":"344.64","low":"339.9","close":"344.14"},
{"date":"2020.10.08","clock":"17:00","open":"344.15","high":"350.45","low":"343.2","close":"349.7"},
{"date":"2020.10.08","clock":"18:00","open":"349.72","high":"351.14","low":"348.31","close":"349.47"},
{"date":"2020.10.08","clock":"19:00","open":"349.49","high":"352.65","low":"349.22","close":"350.99"},
{"date":"2020.10.08","clock":"20:00","open":"351.19","high":"352.19","low":"349.98","close":"350.59"},
{"date":"2020.10.08","clock":"21:00","open":"350.65","high":"351.42","low":"349.4","close":"351.25"},
{"date":"2020.10.08","clock":"22:00","open":"351.25","high":"351.98","low":"350.7","close":"351.58"},
{"date":"2020.10.08","clock":"23:00","open":"351.55","high":"353.37","low":"350.75","close":"351.85"},
{"date":"2020.10.09","clock":"0:00","open":"351.78","high":"351.78","low":"350.1","close":"350.1"},
{"date":"2020.10.09","clock":"1:00","open":"350.11","high":"351.59","low":"350.11","close":"351.12"},
{"date":"2020.10.09","clock":"2:00","open":"351.12","high":"351.17","low":"350.0","close":"351.04"},
{"date":"2020.10.09","clock":"3:00","open":"350.98","high":"351.46","low":"348.75","close":"349.39"},
{"date":"2020.10.09","clock":"4:00","open":"349.44","high":"350.99","low":"349.2","close":"350.98"},
{"date":"2020.10.09","clock":"5:00","open":"350.99","high":"351.75","low":"350.43","close":"351.21"},
{"date":"2020.10.09","clock":"6:00","open":"351.18","high":"351.74","low":"350.13","close":"350.13"},
{"date":"2020.10.09","clock":"7:00","open":"350.39","high":"350.97","low":"349.5","close":"349.5"},
{"date":"2020.10.09","clock":"8:00","open":"349.47","high":"349.87","low":"349.01","close":"349.01"},
{"date":"2020.10.09","clock":"9:00","open":"348.9","high":"349.28","low":"347.7","close":"348.9"},
{"date":"2020.10.09","clock":"10:00","open":"349.06","high":"350.88","low":"349.06","close":"350.51"},
{"date":"2020.10.09","clock":"11:00","open":"350.4","high":"351.3","low":"350.4","close":"351.23"},
{"date":"2020.10.09","clock":"12:00","open":"351.18","high":"351.21","low":"349.56","close":"350.09"},
{"date":"2020.10.09","clock":"13:00","open":"350.07","high":"356.7","low":"349.59","close":"356.33"},
{"date":"2020.10.09","clock":"14:00","open":"356.34","high":"361.79","low":"356.34","close":"359.0"},
{"date":"2020.10.09","clock":"15:00","open":"359.11","high":"360.72","low":"358.6","close":"359.24"},
{"date":"2020.10.09","clock":"16:00","open":"359.25","high":"360.31","low":"359.2","close":"360.08"},
{"date":"2020.10.09","clock":"17:00","open":"360.09","high":"361.57","low":"359.2","close":"361.07"},
{"date":"2020.10.09","clock":"18:00","open":"361.06","high":"365.86","low":"360.02","close":"365.2"},
{"date":"2020.10.09","clock":"19:00","open":"365.26","high":"366.4","low":"363.2","close":"364.36"},
{"date":"2020.10.09","clock":"20:00","open":"364.4","high":"365.65","low":"364.3","close":"365.54"},
{"date":"2020.10.09","clock":"21:00","open":"365.56","high":"365.67","low":"362.77","close":"363.56"},
{"date":"2020.10.09","clock":"22:00","open":"363.49","high":"364.82","low":"362.65","close":"363.73"},
{"date":"2020.10.09","clock":"23:00","open":"363.99","high":"365.0","low":"363.6","close":"364.05"},
{"date":"2020.10.10","clock":"0:00","open":"363.97","high":"364.43","low":"363.28","close":"364.43"},
{"date":"2020.10.10","clock":"1:00","open":"364.46","high":"365.39","low":"364.07","close":"365.34"},
{"date":"2020.10.10","clock":"2:00","open":"365.46","high":"368.39","low":"365.1","close":"365.59"},
{"date":"2020.10.10","clock":"3:00","open":"365.4","high":"368.09","low":"365.12","close":"367.14"},
{"date":"2020.10.10","clock":"4:00","open":"367.05","high":"368.76","low":"366.18","close":"368.7"},
{"date":"2020.10.10","clock":"5:00","open":"368.58","high":"377.13","low":"368.4","close":"376.1"},
{"date":"2020.10.10","clock":"6:00","open":"376.19","high":"378.47","low":"375.76","close":"375.99"},
{"date":"2020.10.10","clock":"7:00","open":"376.36","high":"377.07","low":"375.7","close":"376.18"},
{"date":"2020.10.10","clock":"8:00","open":"376.06","high":"376.2","low":"374.11","close":"374.13"},
{"date":"2020.10.10","clock":"9:00","open":"374.11","high":"375.37","low":"373.78","close":"374.89"},
{"date":"2020.10.10","clock":"10:00","open":"374.8","high":"375.71","low":"374.5","close":"375.0"},
{"date":"2020.10.10","clock":"11:00","open":"375.18","high":"376.29","low":"375.18","close":"375.7"},
{"date":"2020.10.10","clock":"12:00","open":"375.67","high":"376.04","low":"370.8","close":"372.05"},
{"date":"2020.10.10","clock":"13:00","open":"372.08","high":"372.3","low":"368.19","close":"371.98"},
{"date":"2020.10.10","clock":"14:00","open":"371.9","high":"373.19","low":"371.7","close":"372.11"},
{"date":"2020.10.10","clock":"15:00","open":"372.09","high":"373.49","low":"370.82","close":"373.49"},
{"date":"2020.10.10","clock":"16:00","open":"373.6","high":"375.7","low":"372.9","close":"374.4"},
{"date":"2020.10.10","clock":"17:00","open":"374.17","high":"374.66","low":"372.91","close":"374.06"},
{"date":"2020.10.10","clock":"18:00","open":"374.03","high":"375.89","low":"372.25","close":"372.91"},
{"date":"2020.10.10","clock":"19:00","open":"373.0","high":"373.97","low":"372.16","close":"373.05"},
{"date":"2020.10.10","clock":"20:00","open":"372.9","high":"374.69","low":"372.7","close":"373.19"},
{"date":"2020.10.10","clock":"21:00","open":"373.16","high":"374.99","low":"372.82","close":"374.01"},
{"date":"2020.10.10","clock":"22:00","open":"373.8","high":"375.5","low":"373.5","close":"373.8"},
{"date":"2020.10.10","clock":"23:00","open":"373.53","high":"374.87","low":"373.5","close":"374.59"},
{"date":"2020.10.11","clock":"0:00","open":"374.59","high":"375.59","low":"371.4","close":"375.57"},
{"date":"2020.10.11","clock":"1:00","open":"375.05","high":"375.37","low":"374.4","close":"374.73"},
{"date":"2020.10.11","clock":"2:00","open":"374.5","high":"374.5","low":"369.64","close":"370.81"},
{"date":"2020.10.11","clock":"3:00","open":"371.03","high":"371.93","low":"369.3","close":"370.42"},
{"date":"2020.10.11","clock":"4:00","open":"370.37","high":"373.19","low":"370.27","close":"372.96"},
{"date":"2020.10.11","clock":"5:00","open":"372.75","high":"372.89","low":"372.0","close":"372.82"},
{"date":"2020.10.11","clock":"6:00","open":"372.73","high":"372.89","low":"369.62","close":"370.79"},
{"date":"2020.10.11","clock":"7:00","open":"371.1","high":"371.39","low":"369.64","close":"371.09"},
{"date":"2020.10.11","clock":"8:00","open":"370.84","high":"372.52","low":"370.61","close":"372.05"},
{"date":"2020.10.11","clock":"9:00","open":"372.03","high":"372.71","low":"371.99","close":"372.59"},
{"date":"2020.10.11","clock":"10:00","open":"372.81","high":"373.73","low":"372.3","close":"372.3"},
{"date":"2020.10.11","clock":"11:00","open":"372.32","high":"373.19","low":"371.88","close":"372.3"},
{"date":"2020.10.11","clock":"12:00","open":"372.35","high":"372.97","low":"371.51","close":"372.97"},
{"date":"2020.10.11","clock":"13:00","open":"372.97","high":"377.39","low":"372.14","close":"376.85"},
{"date":"2020.10.11","clock":"14:00","open":"376.87","high":"377.22","low":"373.5","close":"374.51"},
{"date":"2020.10.11","clock":"15:00","open":"374.43","high":"374.69","low":"371.4","close":"372.43"},
{"date":"2020.10.11","clock":"16:00","open":"372.36","high":"373.13","low":"371.88","close":"372.74"},
{"date":"2020.10.11","clock":"17:00","open":"372.5","high":"376.12","low":"372.18","close":"372.87"},
{"date":"2020.10.11","clock":"18:00","open":"373.12","high":"375.33","low":"373.12","close":"375.11"},
{"date":"2020.10.11","clock":"19:00","open":"375.13","high":"376.19","low":"373.9","close":"374.81"},
{"date":"2020.10.11","clock":"20:00","open":"374.82","high":"375.78","low":"374.78","close":"375.29"},
{"date":"2020.10.11","clock":"21:00","open":"375.2","high":"375.63","low":"374.1","close":"374.98"},
{"date":"2020.10.11","clock":"22:00","open":"374.99","high":"375.81","low":"372.6","close":"373.07"},
{"date":"2020.10.11","clock":"23:00","open":"373.24","high":"374.05","low":"373.2","close":"373.2"},
{"date":"2020.10.12","clock":"0:00","open":"373.2","high":"373.49","low":"372.0","close":"372.9"},
{"date":"2020.10.12","clock":"1:00","open":"372.91","high":"373.38","low":"371.5","close":"373.24"},
{"date":"2020.10.12","clock":"2:00","open":"373.32","high":"374.94","low":"373.15","close":"374.6"},
{"date":"2020.10.12","clock":"3:00","open":"374.58","high":"374.58","low":"372.9","close":"373.79"},
{"date":"2020.10.12","clock":"4:00","open":"373.86","high":"374.94","low":"373.5","close":"374.49"},
{"date":"2020.10.12","clock":"5:00","open":"374.44","high":"374.69","low":"373.5","close":"374.58"},
{"date":"2020.10.12","clock":"6:00","open":"374.58","high":"375.41","low":"374.1","close":"374.27"},
{"date":"2020.10.12","clock":"7:00","open":"374.17","high":"374.17","low":"373.2","close":"373.79"},
{"date":"2020.10.12","clock":"8:00","open":"373.63","high":"374.99","low":"373.52","close":"374.71"},
{"date":"2020.10.12","clock":"9:00","open":"374.71","high":"374.74","low":"371.92","close":"372.01"},
{"date":"2020.10.12","clock":"10:00","open":"372.07","high":"374.69","low":"370.61","close":"374.12"},
{"date":"2020.10.12","clock":"11:00","open":"374.17","high":"374.99","low":"373.57","close":"373.61"},
{"date":"2020.10.12","clock":"12:00","open":"373.51","high":"374.09","low":"371.52","close":"373.08"},
{"date":"2020.10.12","clock":"13:00","open":"373.09","high":"373.32","low":"366.0","close":"367.39"},
{"date":"2020.10.12","clock":"14:00","open":"367.27","high":"367.91","low":"365.3","close":"366.63"},
{"date":"2020.10.12","clock":"15:00","open":"366.6","high":"369.07","low":"366.3","close":"368.91"},
{"date":"2020.10.12","clock":"16:00","open":"368.9","high":"385.4","low":"368.22","close":"383.43"},
{"date":"2020.10.12","clock":"17:00","open":"383.99","high":"384.29","low":"382.01","close":"382.81"},
{"date":"2020.10.12","clock":"18:00","open":"382.98","high":"386.99","low":"382.98","close":"385.51"},
{"date":"2020.10.12","clock":"19:00","open":"385.53","high":"388.22","low":"384.94","close":"386.83"},
{"date":"2020.10.12","clock":"20:00","open":"386.85","high":"388.17","low":"385.61","close":"387.58"},
{"date":"2020.10.12","clock":"21:00","open":"387.67","high":"388.87","low":"387.6","close":"388.33"},
{"date":"2020.10.12","clock":"22:00","open":"388.24","high":"389.47","low":"387.16","close":"387.96"},
{"date":"2020.10.12","clock":"23:00","open":"387.99","high":"388.46","low":"387.32","close":"387.6"},
{"date":"2020.10.13","clock":"0:00","open":"387.61","high":"392.99","low":"387.6","close":"392.66"},
{"date":"2020.10.13","clock":"1:00","open":"392.98","high":"395.27","low":"391.26","close":"392.71"},
{"date":"2020.10.13","clock":"2:00","open":"392.72","high":"392.92","low":"385.28","close":"386.99"},
{"date":"2020.10.13","clock":"3:00","open":"386.82","high":"387.86","low":"383.7","close":"386.09"},
{"date":"2020.10.13","clock":"4:00","open":"385.93","high":"386.09","low":"383.3","close":"385.86"},
{"date":"2020.10.13","clock":"5:00","open":"385.66","high":"385.87","low":"382.68","close":"384.34"},
{"date":"2020.10.13","clock":"6:00","open":"384.13","high":"384.89","low":"381.75","close":"383.0"},
{"date":"2020.10.13","clock":"7:00","open":"382.8","high":"384.89","low":"382.68","close":"384.0"},
{"date":"2020.10.13","clock":"8:00","open":"384.34","high":"386.08","low":"384.3","close":"385.04"},
{"date":"2020.10.13","clock":"9:00","open":"385.05","high":"385.05","low":"383.1","close":"383.59"},
{"date":"2020.10.13","clock":"10:00","open":"383.11","high":"383.25","low":"380.87","close":"382.82"},
{"date":"2020.10.13","clock":"11:00","open":"383.09","high":"384.59","low":"383.09","close":"384.59"},
{"date":"2020.10.13","clock":"12:00","open":"384.51","high":"384.59","low":"382.79","close":"383.39"},
{"date":"2020.10.13","clock":"13:00","open":"383.31","high":"387.24","low":"379.08","close":"384.9"},
{"date":"2020.10.13","clock":"14:00","open":"384.6","high":"385.86","low":"384.03","close":"384.56"},
{"date":"2020.10.13","clock":"15:00","open":"384.53","high":"385.26","low":"382.87","close":"383.0"},
{"date":"2020.10.13","clock":"16:00","open":"383.0","high":"383.0","low":"375.48","close":"377.99"},
{"date":"2020.10.13","clock":"17:00","open":"377.54","high":"379.6","low":"374.34","close":"379.6"},
{"date":"2020.10.13","clock":"18:00","open":"379.65","high":"380.91","low":"378.79","close":"379.19"},
{"date":"2020.10.13","clock":"19:00","open":"379.14","high":"380.39","low":"377.7","close":"380.21"},
{"date":"2020.10.13","clock":"20:00","open":"380.23","high":"380.23","low":"376.5","close":"376.56"},
{"date":"2020.10.13","clock":"21:00","open":"376.5","high":"379.39","low":"376.35","close":"377.99"},
{"date":"2020.10.13","clock":"22:00","open":"377.9","high":"379.79","low":"377.55","close":"378.7"},
{"date":"2020.10.13","clock":"23:00","open":"378.6","high":"380.2","low":"378.41","close":"380.19"},
{"date":"2020.10.14","clock":"0:00","open":"380.3","high":"383.38","low":"380.19","close":"382.97"},
{"date":"2020.10.14","clock":"1:00","open":"382.98","high":"383.17","low":"381.15","close":"381.52"},
{"date":"2020.10.14","clock":"2:00","open":"381.58","high":"382.49","low":"380.73","close":"381.47"},
{"date":"2020.10.14","clock":"3:00","open":"381.47","high":"385.5","low":"380.3","close":"385.3"},
{"date":"2020.10.14","clock":"4:00","open":"385.32","high":"385.32","low":"383.3","close":"384.16"},
{"date":"2020.10.14","clock":"5:00","open":"384.24","high":"384.29","low":"382.27","close":"382.56"},
{"date":"2020.10.14","clock":"6:00","open":"382.57","high":"383.54","low":"381.75","close":"381.77"},
{"date":"2020.10.14","clock":"7:00","open":"381.78","high":"383.08","low":"380.28","close":"382.02"},
{"date":"2020.10.14","clock":"8:00","open":"382.03","high":"382.94","low":"381.3","close":"382.61"},
{"date":"2020.10.14","clock":"9:00","open":"382.67","high":"383.39","low":"381.3","close":"383.08"},
{"date":"2020.10.14","clock":"10:00","open":"383.1","high":"383.34","low":"381.51","close":"382.48"},
{"date":"2020.10.14","clock":"11:00","open":"382.73","high":"383.34","low":"382.2","close":"383.18"},
{"date":"2020.10.14","clock":"12:00","open":"383.14","high":"383.25","low":"381.35","close":"381.57"},
{"date":"2020.10.14","clock":"13:00","open":"381.57","high":"381.81","low":"378.3","close":"379.58"},
{"date":"2020.10.14","clock":"14:00","open":"379.58","high":"381.29","low":"379.2","close":"379.46"},
{"date":"2020.10.14","clock":"15:00","open":"379.4","high":"381.89","low":"378.9","close":"381.65"},
{"date":"2020.10.14","clock":"16:00","open":"381.81","high":"387.29","low":"381.62","close":"386.68"},
{"date":"2020.10.14","clock":"17:00","open":"386.99","high":"387.58","low":"379.02","close":"381.13"},
{"date":"2020.10.14","clock":"18:00","open":"381.13","high":"381.29","low":"375.19","close":"375.9"},
{"date":"2020.10.14","clock":"19:00","open":"375.95","high":"377.39","low":"373.22","close":"376.0"},
{"date":"2020.10.14","clock":"20:00","open":"375.77","high":"375.77","low":"373.91","close":"374.93"},
{"date":"2020.10.14","clock":"21:00","open":"374.7","high":"376.19","low":"373.8","close":"375.93"},
{"date":"2020.10.14","clock":"22:00","open":"375.79","high":"377.15","low":"375.3","close":"375.3"},
{"date":"2020.10.14","clock":"23:00","open":"375.39","high":"376.83","low":"375.3","close":"376.74"},
{"date":"2020.10.15","clock":"0:00","open":"376.64","high":"378.25","low":"375.9","close":"375.9"},
{"date":"2020.10.15","clock":"1:00","open":"376.0","high":"377.73","low":"376.0","close":"377.54"},
{"date":"2020.10.15","clock":"2:00","open":"377.5","high":"379.79","low":"377.5","close":"379.08"},
{"date":"2020.10.15","clock":"3:00","open":"379.09","high":"379.26","low":"377.7","close":"378.12"},
{"date":"2020.10.15","clock":"4:00","open":"378.18","high":"379.23","low":"376.82","close":"377.68"},
{"date":"2020.10.15","clock":"5:00","open":"377.69","high":"377.69","low":"375.81","close":"376.0"},
{"date":"2020.10.15","clock":"6:00","open":"376.01","high":"376.82","low":"375.85","close":"376.82"},
{"date":"2020.10.15","clock":"7:00","open":"376.83","high":"377.89","low":"376.0","close":"377.5"},
{"date":"2020.10.15","clock":"8:00","open":"377.61","high":"379.68","low":"377.1","close":"378.9"},
{"date":"2020.10.15","clock":"9:00","open":"378.9","high":"380.98","low":"377.7","close":"378.96"},
{"date":"2020.10.15","clock":"10:00","open":"379.19","high":"379.58","low":"378.31","close":"378.92"},
{"date":"2020.10.15","clock":"11:00","open":"378.93","high":"379.48","low":"375.0","close":"375.1"},
{"date":"2020.10.15","clock":"12:00","open":"375.27","high":"375.35","low":"370.64","close":"372.45"},
{"date":"2020.10.15","clock":"13:00","open":"372.45","high":"373.75","low":"372.0","close":"373.49"},
{"date":"2020.10.15","clock":"14:00","open":"373.64","high":"373.79","low":"372.0","close":"372.23"},
{"date":"2020.10.15","clock":"15:00","open":"372.26","high":"377.41","low":"370.22","close":"375.27"},
{"date":"2020.10.15","clock":"16:00","open":"375.44","high":"377.56","low":"374.1","close":"377.32"},
{"date":"2020.10.15","clock":"17:00","open":"377.19","high":"377.19","low":"375.02","close":"375.94"},
{"date":"2020.10.15","clock":"18:00","open":"376.0","high":"377.29","low":"375.33","close":"376.67"},
{"date":"2020.10.15","clock":"19:00","open":"376.64","high":"378.49","low":"374.67","close":"375.25"},
{"date":"2020.10.15","clock":"20:00","open":"375.27","high":"379.21","low":"375.08","close":"378.4"},
{"date":"2020.10.15","clock":"21:00","open":"378.43","high":"378.84","low":"377.0","close":"377.0"},
{"date":"2020.10.15","clock":"22:00","open":"377.01","high":"379.01","low":"376.73","close":"378.6"},
{"date":"2020.10.15","clock":"23:00","open":"378.77","high":"381.88","low":"378.6","close":"380.55"},
{"date":"2020.10.16","clock":"0:00","open":"380.55","high":"380.74","low":"377.91","close":"378.58"},
{"date":"2020.10.16","clock":"1:00","open":"378.87","high":"379.04","low":"377.1","close":"377.46"},
{"date":"2020.10.16","clock":"2:00","open":"377.47","high":"378.24","low":"376.84","close":"377.78"},
{"date":"2020.10.16","clock":"3:00","open":"377.75","high":"378.17","low":"376.2","close":"378.15"},
{"date":"2020.10.16","clock":"4:00","open":"378.08","high":"379.95","low":"378.08","close":"379.53"},
{"date":"2020.10.16","clock":"5:00","open":"379.66","high":"379.86","low":"378.75","close":"378.75"},
{"date":"2020.10.16","clock":"6:00","open":"378.91","high":"379.04","low":"377.4","close":"378.07"},
{"date":"2020.10.16","clock":"7:00","open":"378.06","high":"378.07","low":"365.02","close":"368.99"},
{"date":"2020.10.16","clock":"8:00","open":"368.94","high":"372.27","low":"368.4","close":"370.31"},
{"date":"2020.10.16","clock":"9:00","open":"370.17","high":"371.36","low":"368.94","close":"370.19"},
{"date":"2020.10.16","clock":"10:00","open":"370.3","high":"370.49","low":"369.4","close":"369.5"},
{"date":"2020.10.16","clock":"11:00","open":"369.41","high":"371.33","low":"368.1","close":"369.0"},
{"date":"2020.10.16","clock":"12:00","open":"368.77","high":"368.99","low":"361.61","close":"363.36"},
{"date":"2020.10.16","clock":"13:00","open":"363.44","high":"367.19","low":"363.43","close":"364.92"},
{"date":"2020.10.16","clock":"14:00","open":"364.92","high":"371.37","low":"364.8","close":"369.94"},
{"date":"2020.10.16","clock":"15:00","open":"369.99","high":"369.99","low":"368.46","close":"369.31"},
{"date":"2020.10.16","clock":"16:00","open":"369.56","high":"369.89","low":"368.4","close":"369.39"},
{"date":"2020.10.16","clock":"17:00","open":"369.65","high":"369.95","low":"366.9","close":"367.51"},
{"date":"2020.10.16","clock":"18:00","open":"367.52","high":"367.95","low":"365.71","close":"367.16"},
{"date":"2020.10.16","clock":"19:00","open":"367.11","high":"368.09","low":"365.7","close":"367.79"},
{"date":"2020.10.16","clock":"20:00","open":"367.8","high":"368.39","low":"366.3","close":"366.89"},
{"date":"2020.10.16","clock":"21:00","open":"367.19","high":"369.25","low":"367.19","close":"368.96"},
{"date":"2020.10.16","clock":"22:00","open":"369.0","high":"369.25","low":"365.71","close":"365.71"},
{"date":"2020.10.16","clock":"23:00","open":"365.71","high":"366.86","low":"364.53","close":"366.82"},
{"date":"2020.10.17","clock":"0:00","open":"366.78","high":"366.89","low":"364.73","close":"366.44"},
{"date":"2020.10.17","clock":"1:00","open":"366.45","high":"367.49","low":"365.4","close":"366.73"},
{"date":"2020.10.17","clock":"2:00","open":"366.7","high":"367.1","low":"365.25","close":"365.4"},
{"date":"2020.10.17","clock":"3:00","open":"365.69","high":"365.88","low":"363.49","close":"364.49"},
{"date":"2020.10.17","clock":"4:00","open":"364.77","high":"368.07","low":"364.24","close":"367.5"},
{"date":"2020.10.17","clock":"5:00","open":"367.62","high":"368.66","low":"367.23","close":"368.15"},
{"date":"2020.10.17","clock":"6:00","open":"368.16","high":"368.39","low":"367.5","close":"368.39"},
{"date":"2020.10.17","clock":"7:00","open":"368.64","high":"368.64","low":"367.59","close":"367.74"},
{"date":"2020.10.17","clock":"8:00","open":"367.85","high":"368.39","low":"367.5","close":"368.25"},
{"date":"2020.10.17","clock":"9:00","open":"368.16","high":"368.99","low":"367.29","close":"367.52"},
{"date":"2020.10.17","clock":"10:00","open":"367.53","high":"368.39","low":"367.5","close":"368.1"},
{"date":"2020.10.17","clock":"11:00","open":"368.37","high":"368.39","low":"366.62","close":"366.76"},
{"date":"2020.10.17","clock":"12:00","open":"366.83","high":"367.76","low":"366.75","close":"367.72"},
{"date":"2020.10.17","clock":"13:00","open":"367.66","high":"368.1","low":"367.51","close":"368.1"},
{"date":"2020.10.17","clock":"14:00","open":"368.05","high":"368.45","low":"367.95","close":"368.08"},
{"date":"2020.10.17","clock":"15:00","open":"368.2","high":"368.39","low":"367.04","close":"367.79"},
{"date":"2020.10.17","clock":"16:00","open":"367.84","high":"367.85","low":"365.8","close":"366.28"},
{"date":"2020.10.17","clock":"17:00","open":"366.37","high":"368.69","low":"365.0","close":"368.43"},
{"date":"2020.10.17","clock":"18:00","open":"368.47","high":"370.47","low":"367.8","close":"367.99"},
{"date":"2020.10.17","clock":"19:00","open":"367.98","high":"367.99","low":"366.04","close":"366.69"},
{"date":"2020.10.17","clock":"20:00","open":"366.6","high":"367.05","low":"366.3","close":"366.89"},
{"date":"2020.10.17","clock":"21:00","open":"366.9","high":"367.31","low":"366.6","close":"367.18"},
{"date":"2020.10.17","clock":"22:00","open":"367.06","high":"367.6","low":"366.9","close":"366.9"},
{"date":"2020.10.17","clock":"23:00","open":"366.83","high":"367.49","low":"366.25","close":"367.12"},
{"date":"2020.10.18","clock":"0:00","open":"367.2","high":"368.19","low":"367.2","close":"367.52"},
{"date":"2020.10.18","clock":"1:00","open":"367.5","high":"368.09","low":"367.5","close":"367.86"},
{"date":"2020.10.18","clock":"2:00","open":"367.88","high":"368.57","low":"367.86","close":"368.4"},
{"date":"2020.10.18","clock":"3:00","open":"368.16","high":"369.72","low":"367.68","close":"369.3"},
{"date":"2020.10.18","clock":"4:00","open":"369.54","high":"370.19","low":"369.3","close":"369.97"},
{"date":"2020.10.18","clock":"5:00","open":"369.99","high":"369.99","low":"368.99","close":"369.25"},
{"date":"2020.10.18","clock":"6:00","open":"369.32","high":"369.32","low":"368.97","close":"368.97"},
{"date":"2020.10.18","clock":"7:00","open":"369.09","high":"369.37","low":"368.7","close":"368.7"},
{"date":"2020.10.18","clock":"8:00","open":"368.77","high":"369.36","low":"368.7","close":"369.36"},
{"date":"2020.10.18","clock":"9:00","open":"369.22","high":"374.42","low":"369.22","close":"373.82"},
{"date":"2020.10.18","clock":"10:00","open":"373.9","high":"374.37","low":"373.2","close":"374.09"},
{"date":"2020.10.18","clock":"11:00","open":"374.16","high":"375.49","low":"372.41","close":"373.59"},
{"date":"2020.10.18","clock":"12:00","open":"373.59","high":"374.07","low":"371.66","close":"371.99"},
{"date":"2020.10.18","clock":"13:00","open":"372.13","high":"372.89","low":"372.13","close":"372.87"},
{"date":"2020.10.18","clock":"14:00","open":"372.69","high":"373.04","low":"372.64","close":"373.0"},
{"date":"2020.10.18","clock":"15:00","open":"373.01","high":"373.63","low":"373.01","close":"373.4"},
{"date":"2020.10.18","clock":"16:00","open":"373.52","high":"374.09","low":"373.5","close":"374.09"},
{"date":"2020.10.18","clock":"17:00","open":"374.1","high":"377.34","low":"374.1","close":"375.29"},
{"date":"2020.10.18","clock":"18:00","open":"375.21","high":"376.02","low":"375.02","close":"376.02"},
{"date":"2020.10.18","clock":"19:00","open":"375.95","high":"376.46","low":"375.16","close":"375.92"},
{"date":"2020.10.18","clock":"20:00","open":"375.93","high":"376.41","low":"375.3","close":"376.41"},
{"date":"2020.10.18","clock":"21:00","open":"376.49","high":"376.97","low":"376.0","close":"376.0"},
{"date":"2020.10.18","clock":"22:00","open":"375.98","high":"376.0","low":"375.03","close":"375.74"},
{"date":"2020.10.18","clock":"23:00","open":"375.79","high":"375.92","low":"375.3","close":"375.92"},
{"date":"2020.10.19","clock":"0:00","open":"375.87","high":"376.49","low":"375.64","close":"375.98"},
{"date":"2020.10.19","clock":"1:00","open":"375.9","high":"377.29","low":"375.9","close":"377.04"},
{"date":"2020.10.19","clock":"2:00","open":"377.03","high":"378.47","low":"377.03","close":"378.44"},
{"date":"2020.10.19","clock":"3:00","open":"378.39","high":"379.71","low":"373.8","close":"375.54"},
{"date":"2020.10.19","clock":"4:00","open":"375.54","high":"376.05","low":"375.0","close":"375.0"},
{"date":"2020.10.19","clock":"5:00","open":"375.06","high":"375.92","low":"374.85","close":"375.81"},
{"date":"2020.10.19","clock":"6:00","open":"375.92","high":"375.96","low":"372.93","close":"373.13"},
{"date":"2020.10.19","clock":"7:00","open":"373.07","high":"374.1","low":"372.92","close":"373.8"},
{"date":"2020.10.19","clock":"8:00","open":"373.96","high":"374.39","low":"373.35","close":"373.93"},
{"date":"2020.10.19","clock":"9:00","open":"373.93","high":"375.52","low":"373.73","close":"375.01"},
{"date":"2020.10.19","clock":"10:00","open":"375.23","high":"375.72","low":"375.0","close":"375.3"},
{"date":"2020.10.19","clock":"11:00","open":"375.0","high":"375.57","low":"374.7","close":"375.57"},
{"date":"2020.10.19","clock":"12:00","open":"375.3","high":"376.19","low":"375.17","close":"376.19"},
{"date":"2020.10.19","clock":"13:00","open":"376.26","high":"376.36","low":"375.6","close":"375.96"},
{"date":"2020.10.19","clock":"14:00","open":"375.98","high":"377.42","low":"375.73","close":"376.2"},
{"date":"2020.10.19","clock":"15:00","open":"376.21","high":"377.65","low":"375.91","close":"377.0"},
{"date":"2020.10.19","clock":"16:00","open":"377.01","high":"382.0","low":"377.01","close":"381.01"},
{"date":"2020.10.19","clock":"17:00","open":"381.01","high":"381.89","low":"379.0","close":"379.62"},
{"date":"2020.10.19","clock":"18:00","open":"379.47","high":"384.16","low":"379.43","close":"383.98"},
{"date":"2020.10.19","clock":"19:00","open":"383.99","high":"384.57","low":"382.2","close":"382.44"},
{"date":"2020.10.19","clock":"20:00","open":"382.41","high":"382.79","low":"380.5","close":"380.5"},
{"date":"2020.10.19","clock":"21:00","open":"380.43","high":"381.05","low":"378.77","close":"378.79"},
{"date":"2020.10.19","clock":"22:00","open":"378.78","high":"379.79","low":"378.6","close":"379.6"},
{"date":"2020.10.19","clock":"23:00","open":"379.62","high":"379.79","low":"378.58","close":"379.67"},
{"date":"2020.10.20","clock":"0:00","open":"379.68","high":"380.35","low":"379.2","close":"379.71"},
{"date":"2020.10.20","clock":"1:00","open":"379.51","high":"379.89","low":"377.0","close":"379.18"},
{"date":"2020.10.20","clock":"2:00","open":"379.18","high":"379.85","low":"378.77","close":"379.5"},
{"date":"2020.10.20","clock":"3:00","open":"379.57","high":"379.66","low":"378.29","close":"378.84"},
{"date":"2020.10.20","clock":"4:00","open":"378.72","high":"379.6","low":"378.25","close":"378.37"},
{"date":"2020.10.20","clock":"5:00","open":"378.36","high":"379.48","low":"378.3","close":"378.9"},
{"date":"2020.10.20","clock":"6:00","open":"378.59","high":"380.72","low":"378.48","close":"380.2"},
{"date":"2020.10.20","clock":"7:00","open":"380.21","high":"380.24","low":"378.66","close":"378.78"},
{"date":"2020.10.20","clock":"8:00","open":"378.63","high":"379.05","low":"377.4","close":"378.26"},
{"date":"2020.10.20","clock":"9:00","open":"378.11","high":"379.14","low":"377.55","close":"378.56"},
{"date":"2020.10.20","clock":"10:00","open":"378.56","high":"379.79","low":"374.89","close":"375.89"},
{"date":"2020.10.20","clock":"11:00","open":"375.44","high":"375.52","low":"373.98","close":"375.1"},
{"date":"2020.10.20","clock":"12:00","open":"375.0","high":"377.08","low":"374.7","close":"376.5"},
{"date":"2020.10.20","clock":"13:00","open":"376.3","high":"376.79","low":"375.3","close":"376.74"},
{"date":"2020.10.20","clock":"14:00","open":"376.68","high":"377.39","low":"365.69","close":"368.04"},
{"date":"2020.10.20","clock":"15:00","open":"368.11","high":"370.82","low":"367.1","close":"370.0"},
{"date":"2020.10.20","clock":"16:00","open":"370.05","high":"370.61","low":"367.65","close":"370.46"},
{"date":"2020.10.20","clock":"17:00","open":"370.45","high":"370.49","low":"369.0","close":"369.77"},
{"date":"2020.10.20","clock":"18:00","open":"369.5","high":"373.42","low":"368.85","close":"371.39"},
{"date":"2020.10.20","clock":"19:00","open":"371.35","high":"372.89","low":"370.75","close":"371.02"},
{"date":"2020.10.20","clock":"20:00","open":"371.05","high":"372.95","low":"370.15","close":"370.2"},
{"date":"2020.10.20","clock":"21:00","open":"370.21","high":"370.62","low":"368.5","close":"370.04"},
{"date":"2020.10.20","clock":"22:00","open":"370.03","high":"370.19","low":"368.24","close":"368.87"},
{"date":"2020.10.20","clock":"23:00","open":"368.73","high":"368.87","low":"367.0","close":"368.62"},
{"date":"2020.10.21","clock":"0:00","open":"368.4","high":"370.12","low":"368.0","close":"370.12"},
{"date":"2020.10.21","clock":"1:00","open":"370.13","high":"370.64","low":"368.81","close":"369.59"},
{"date":"2020.10.21","clock":"2:00","open":"369.51","high":"369.89","low":"367.69","close":"368.8"},
{"date":"2020.10.21","clock":"3:00","open":"368.99","high":"372.79","low":"368.16","close":"372.57"},
{"date":"2020.10.21","clock":"4:00","open":"372.51","high":"372.69","low":"370.56","close":"371.39"},
{"date":"2020.10.21","clock":"5:00","open":"371.49","high":"372.57","low":"371.06","close":"371.98"},
{"date":"2020.10.21","clock":"6:00","open":"371.99","high":"379.94","low":"371.99","close":"378.67"},
{"date":"2020.10.21","clock":"7:00","open":"378.78","high":"381.9","low":"378.15","close":"381.46"},
{"date":"2020.10.21","clock":"8:00","open":"381.51","high":"382.26","low":"378.59","close":"380.44"},
{"date":"2020.10.21","clock":"9:00","open":"380.57","high":"382.69","low":"380.29","close":"380.52"},
{"date":"2020.10.21","clock":"10:00","open":"380.78","high":"380.78","low":"378.35","close":"379.25"},
{"date":"2020.10.21","clock":"11:00","open":"379.3","high":"379.61","low":"377.6","close":"377.71"},
{"date":"2020.10.21","clock":"12:00","open":"377.3","high":"379.29","low":"376.51","close":"378.87"},
{"date":"2020.10.21","clock":"13:00","open":"378.87","high":"381.01","low":"378.47","close":"379.33"},
{"date":"2020.10.21","clock":"14:00","open":"378.96","high":"380.62","low":"377.33","close":"379.59"},
{"date":"2020.10.21","clock":"15:00","open":"379.64","high":"382.49","low":"378.08","close":"381.54"},
{"date":"2020.10.21","clock":"16:00","open":"381.54","high":"385.84","low":"380.34","close":"385.3"},
{"date":"2020.10.21","clock":"17:00","open":"385.31","high":"390.29","low":"384.0","close":"388.87"},
{"date":"2020.10.21","clock":"18:00","open":"389.01","high":"392.24","low":"387.11","close":"392.24"},
{"date":"2020.10.21","clock":"19:00","open":"392.23","high":"397.59","low":"392.23","close":"396.98"},
{"date":"2020.10.21","clock":"20:00","open":"397.04","high":"398.67","low":"394.71","close":"395.69"},
{"date":"2020.10.21","clock":"21:00","open":"395.69","high":"396.61","low":"393.41","close":"395.06"},
{"date":"2020.10.21","clock":"22:00","open":"395.02","high":"395.52","low":"391.29","close":"391.69"},
{"date":"2020.10.21","clock":"23:00","open":"391.6","high":"395.06","low":"391.51","close":"395.06"},
{"date":"2020.10.22","clock":"0:00","open":"394.66","high":"397.31","low":"392.2","close":"395.95"},
{"date":"2020.10.22","clock":"1:00","open":"395.95","high":"402.38","low":"395.69","close":"400.91"},
{"date":"2020.10.22","clock":"2:00","open":"400.91","high":"401.21","low":"389.21","close":"391.4"},
{"date":"2020.10.22","clock":"3:00","open":"391.26","high":"397.2","low":"391.26","close":"396.6"},
{"date":"2020.10.22","clock":"4:00","open":"396.58","high":"398.63","low":"395.11","close":"395.84"},
{"date":"2020.10.22","clock":"5:00","open":"395.79","high":"396.23","low":"392.07","close":"393.67"},
{"date":"2020.10.22","clock":"6:00","open":"393.53","high":"394.95","low":"392.66","close":"392.82"},
{"date":"2020.10.22","clock":"7:00","open":"392.82","high":"394.84","low":"392.21","close":"394.36"},
{"date":"2020.10.22","clock":"8:00","open":"394.34","high":"396.46","low":"392.87","close":"395.07"},
{"date":"2020.10.22","clock":"9:00","open":"395.07","high":"396.77","low":"394.66","close":"396.3"},
{"date":"2020.10.22","clock":"10:00","open":"396.3","high":"396.3","low":"394.34","close":"395.37"},
{"date":"2020.10.22","clock":"11:00","open":"395.29","high":"399.45","low":"395.17","close":"397.78"},
{"date":"2020.10.22","clock":"12:00","open":"397.96","high":"398.98","low":"391.94","close":"397.62"},
{"date":"2020.10.22","clock":"13:00","open":"397.62","high":"409.17","low":"396.4","close":"408.88"},
{"date":"2020.10.22","clock":"14:00","open":"408.88","high":"415.9","low":"408.88","close":"415.38"},
{"date":"2020.10.22","clock":"15:00","open":"415.25","high":"415.83","low":"408.07","close":"412.05"},
{"date":"2020.10.22","clock":"16:00","open":"412.01","high":"416.36","low":"411.48","close":"413.29"},
{"date":"2020.10.22","clock":"17:00","open":"413.29","high":"414.58","low":"410.7","close":"414.42"},
{"date":"2020.10.22","clock":"18:00","open":"414.42","high":"417.38","low":"412.95","close":"414.81"},
{"date":"2020.10.22","clock":"19:00","open":"414.81","high":"417.58","low":"413.75","close":"416.8"},
{"date":"2020.10.22","clock":"20:00","open":"416.82","high":"419.59","low":"413.97","close":"417.78"},
{"date":"2020.10.22","clock":"21:00","open":"417.83","high":"418.87","low":"415.45","close":"418.49"},
{"date":"2020.10.22","clock":"22:00","open":"418.5","high":"419.85","low":"415.9","close":"416.25"},
{"date":"2020.10.22","clock":"23:00","open":"416.25","high":"419.93","low":"416.25","close":"417.2"},
{"date":"2020.10.23","clock":"0:00","open":"417.79","high":"419.37","low":"412.3","close":"418.46"},
{"date":"2020.10.23","clock":"1:00","open":"418.25","high":"421.46","low":"415.2","close":"415.25"},
{"date":"2020.10.23","clock":"2:00","open":"415.34","high":"416.78","low":"412.27","close":"414.5"},
{"date":"2020.10.23","clock":"3:00","open":"414.44","high":"414.44","low":"409.5","close":"412.31"},
{"date":"2020.10.23","clock":"4:00","open":"412.34","high":"414.59","low":"411.51","close":"412.97"},
{"date":"2020.10.23","clock":"5:00","open":"412.76","high":"416.0","low":"412.3","close":"414.82"},
{"date":"2020.10.23","clock":"6:00","open":"414.82","high":"416.05","low":"413.2","close":"414.07"},
{"date":"2020.10.23","clock":"7:00","open":"414.07","high":"415.29","low":"412.77","close":"412.84"},
{"date":"2020.10.23","clock":"8:00","open":"412.82","high":"417.09","low":"412.31","close":"417.05"},
{"date":"2020.10.23","clock":"9:00","open":"417.03","high":"417.08","low":"412.91","close":"413.43"},
{"date":"2020.10.23","clock":"10:00","open":"413.41","high":"414.76","low":"412.4","close":"413.24"},
{"date":"2020.10.23","clock":"11:00","open":"413.24","high":"415.76","low":"411.77","close":"413.69"},
{"date":"2020.10.23","clock":"12:00","open":"413.7","high":"415.7","low":"413.53","close":"415.03"},
{"date":"2020.10.23","clock":"13:00","open":"415.03","high":"419.16","low":"415.03","close":"417.91"},
{"date":"2020.10.23","clock":"14:00","open":"417.93","high":"419.63","low":"416.35","close":"417.19"},
{"date":"2020.10.23","clock":"15:00","open":"417.07","high":"417.91","low":"415.52","close":"417.79"},
{"date":"2020.10.23","clock":"16:00","open":"417.79","high":"419.03","low":"415.64","close":"416.22"},
{"date":"2020.10.23","clock":"17:00","open":"416.24","high":"417.12","low":"413.4","close":"413.64"},
{"date":"2020.10.23","clock":"18:00","open":"413.64","high":"415.3","low":"411.21","close":"411.85"},
{"date":"2020.10.23","clock":"19:00","open":"411.87","high":"413.29","low":"401.58","close":"405.4"},
{"date":"2020.10.23","clock":"20:00","open":"405.55","high":"407.4","low":"404.29","close":"405.08"},
{"date":"2020.10.23","clock":"21:00","open":"405.08","high":"407.98","low":"404.99","close":"407.23"},
{"date":"2020.10.23","clock":"22:00","open":"407.15","high":"409.47","low":"406.64","close":"409.43"},
{"date":"2020.10.23","clock":"23:00","open":"409.43","high":"410.13","low":"408.09","close":"409.02"},
{"date":"2020.10.24","clock":"0:00","open":"409.02","high":"409.02","low":"409.02","close":"409.02"},
{"date":"2020.10.24","clock":"1:00","open":"407.95","high":"409.8","low":"407.57","close":"409.27"},
{"date":"2020.10.24","clock":"2:00","open":"409.36","high":"410.08","low":"408.06","close":"409.48"},
{"date":"2020.10.24","clock":"3:00","open":"409.5","high":"410.13","low":"407.34","close":"408.44"},
{"date":"2020.10.24","clock":"4:00","open":"408.44","high":"411.85","low":"408.37","close":"411.09"},
{"date":"2020.10.24","clock":"5:00","open":"411.09","high":"413.67","low":"410.49","close":"412.58"},
{"date":"2020.10.24","clock":"6:00","open":"412.58","high":"414.17","low":"411.29","close":"411.95"},
{"date":"2020.10.24","clock":"7:00","open":"411.97","high":"413.57","low":"411.63","close":"412.21"},
{"date":"2020.10.24","clock":"8:00","open":"412.21","high":"413.11","low":"411.45","close":"412.66"},
{"date":"2020.10.24","clock":"9:00","open":"412.76","high":"412.95","low":"411.51","close":"412.14"},
{"date":"2020.10.24","clock":"10:00","open":"412.14","high":"413.0","low":"410.02","close":"410.49"},
{"date":"2020.10.24","clock":"11:00","open":"410.51","high":"411.47","low":"408.44","close":"409.89"},
{"date":"2020.10.24","clock":"12:00","open":"409.82","high":"412.31","low":"408.1","close":"411.37"},
{"date":"2020.10.24","clock":"13:00","open":"411.37","high":"413.73","low":"410.2","close":"413.39"},
{"date":"2020.10.24","clock":"14:00","open":"413.39","high":"414.73","low":"412.12","close":"414.57"},
{"date":"2020.10.24","clock":"15:00","open":"414.59","high":"415.32","low":"412.75","close":"413.11"},
{"date":"2020.10.24","clock":"16:00","open":"413.06","high":"415.06","low":"412.65","close":"414.09"},
{"date":"2020.10.24","clock":"17:00","open":"414.03","high":"416.4","low":"411.1","close":"415.4"},
{"date":"2020.10.24","clock":"18:00","open":"415.43","high":"417.04","low":"413.96","close":"414.32"},
{"date":"2020.10.24","clock":"19:00","open":"414.32","high":"415.01","low":"411.41","close":"413.39"},
{"date":"2020.10.24","clock":"20:00","open":"413.42","high":"414.86","low":"412.95","close":"414.29"},
{"date":"2020.10.24","clock":"21:00","open":"414.29","high":"414.34","low":"412.77","close":"413.34"},
{"date":"2020.10.24","clock":"22:00","open":"413.21","high":"414.29","low":"411.9","close":"413.59"},
{"date":"2020.10.24","clock":"23:00","open":"413.63","high":"413.92","low":"410.24","close":"411.36"},
{"date":"2020.10.25","clock":"0:00","open":"410.79","high":"412.67","low":"409.18","close":"410.33"},
{"date":"2020.10.25","clock":"1:00","open":"410.26","high":"412.17","low":"408.21","close":"411.74"},
{"date":"2020.10.25","clock":"2:00","open":"411.71","high":"412.64","low":"411.35","close":"412.4"},
{"date":"2020.10.25","clock":"3:00","open":"412.25","high":"413.69","low":"410.45","close":"413.28"},
{"date":"2020.10.25","clock":"4:00","open":"413.54","high":"413.76","low":"412.34","close":"412.74"},
{"date":"2020.10.25","clock":"5:00","open":"412.74","high":"416.5","low":"411.64","close":"415.46"},
{"date":"2020.10.25","clock":"6:00","open":"415.46","high":"417.75","low":"414.66","close":"416.85"},
{"date":"2020.10.25","clock":"7:00","open":"416.85","high":"416.96","low":"404.81","close":"406.87"},
{"date":"2020.10.25","clock":"8:00","open":"406.87","high":"409.81","low":"405.85","close":"408.96"},
{"date":"2020.10.25","clock":"9:00","open":"408.94","high":"410.35","low":"408.28","close":"410.2"},
{"date":"2020.10.25","clock":"10:00","open":"410.2","high":"410.26","low":"407.88","close":"409.43"},
{"date":"2020.10.25","clock":"11:00","open":"409.35","high":"409.36","low":"407.56","close":"408.29"},
{"date":"2020.10.25","clock":"12:00","open":"408.31","high":"408.7","low":"406.1","close":"408.11"},
{"date":"2020.10.25","clock":"13:00","open":"408.07","high":"408.11","low":"405.01","close":"407.34"},
{"date":"2020.10.25","clock":"14:00","open":"407.35","high":"408.98","low":"406.42","close":"407.94"},
{"date":"2020.10.25","clock":"15:00","open":"407.96","high":"409.45","low":"407.15","close":"408.49"},
{"date":"2020.10.25","clock":"16:00","open":"408.46","high":"409.21","low":"407.71","close":"408.61"},
{"date":"2020.10.25","clock":"17:00","open":"408.61","high":"409.47","low":"405.85","close":"406.44"},
{"date":"2020.10.25","clock":"18:00","open":"406.26","high":"408.87","low":"403.15","close":"408.28"},
{"date":"2020.10.25","clock":"19:00","open":"408.25","high":"409.16","low":"407.35","close":"408.31"},
{"date":"2020.10.25","clock":"20:00","open":"408.29","high":"408.55","low":"406.19","close":"407.22"},
{"date":"2020.10.25","clock":"21:00","open":"407.22","high":"408.47","low":"407.2","close":"408.38"},
{"date":"2020.10.25","clock":"22:00","open":"408.43","high":"409.07","low":"407.99","close":"408.05"},
{"date":"2020.10.25","clock":"23:00","open":"408.05","high":"408.56","low":"407.15","close":"408.23"},
{"date":"2020.10.26","clock":"0:00","open":"408.23","high":"408.34","low":"404.84","close":"406.45"},
{"date":"2020.10.26","clock":"1:00","open":"406.45","high":"407.72","low":"405.96","close":"406.19"},
{"date":"2020.10.26","clock":"2:00","open":"406.25","high":"408.77","low":"403.13","close":"408.3"},
{"date":"2020.10.26","clock":"3:00","open":"408.3","high":"409.34","low":"407.07","close":"408.51"},
{"date":"2020.10.26","clock":"4:00","open":"408.51","high":"410.23","low":"407.8","close":"409.02"},
{"date":"2020.10.26","clock":"5:00","open":"409.02","high":"411.51","low":"408.57","close":"409.09"},
{"date":"2020.10.26","clock":"6:00","open":"409.13","high":"409.19","low":"406.96","close":"408.3"},
{"date":"2020.10.26","clock":"7:00","open":"408.3","high":"409.19","low":"406.25","close":"406.99"},
{"date":"2020.10.26","clock":"8:00","open":"407.0","high":"407.58","low":"405.5","close":"406.32"},
{"date":"2020.10.26","clock":"9:00","open":"406.34","high":"406.76","low":"404.5","close":"405.03"},
{"date":"2020.10.26","clock":"10:00","open":"405.04","high":"406.87","low":"400.5","close":"406.18"},
{"date":"2020.10.26","clock":"11:00","open":"406.16","high":"406.99","low":"405.71","close":"406.65"},
{"date":"2020.10.26","clock":"12:00","open":"406.67","high":"407.69","low":"404.81","close":"406.93"},
{"date":"2020.10.26","clock":"13:00","open":"406.97","high":"408.02","low":"404.46","close":"405.26"},
{"date":"2020.10.26","clock":"14:00","open":"405.14","high":"405.85","low":"403.26","close":"404.07"},
{"date":"2020.10.26","clock":"15:00","open":"404.04","high":"407.19","low":"403.14","close":"405.65"},
{"date":"2020.10.26","clock":"16:00","open":"405.63","high":"406.4","low":"402.94","close":"403.59"},
{"date":"2020.10.26","clock":"17:00","open":"403.39","high":"403.49","low":"391.2","close":"393.59"},
{"date":"2020.10.26","clock":"18:00","open":"393.59","high":"395.65","low":"384.53","close":"387.0"},
{"date":"2020.10.26","clock":"19:00","open":"387.0","high":"390.03","low":"382.54","close":"385.96"},
{"date":"2020.10.26","clock":"20:00","open":"385.97","high":"389.52","low":"384.73","close":"388.95"},
{"date":"2020.10.26","clock":"21:00","open":"388.82","high":"391.98","low":"388.36","close":"391.82"},
{"date":"2020.10.26","clock":"22:00","open":"391.84","high":"394.08","low":"390.79","close":"392.05"},
{"date":"2020.10.26","clock":"23:00","open":"390.5","high":"394.32","low":"390.5","close":"392.32"},
{"date":"2020.10.27","clock":"0:00","open":"392.24","high":"392.75","low":"390.37","close":"392.46"},
{"date":"2020.10.27","clock":"1:00","open":"392.47","high":"394.93","low":"392.13","close":"393.03"},
{"date":"2020.10.27","clock":"2:00","open":"392.92","high":"396.05","low":"392.63","close":"395.02"},
{"date":"2020.10.27","clock":"3:00","open":"395.03","high":"395.35","low":"393.16","close":"394.14"},
{"date":"2020.10.27","clock":"4:00","open":"394.16","high":"394.93","low":"392.07","close":"392.37"},
{"date":"2020.10.27","clock":"5:00","open":"392.49","high":"393.6","low":"391.75","close":"393.03"},
{"date":"2020.10.27","clock":"6:00","open":"393.03","high":"394.9","low":"393.03","close":"394.52"},
{"date":"2020.10.27","clock":"7:00","open":"394.52","high":"394.89","low":"392.55","close":"393.13"},
{"date":"2020.10.27","clock":"8:00","open":"393.13","high":"394.61","low":"392.24","close":"394.59"},
{"date":"2020.10.27","clock":"9:00","open":"394.53","high":"395.26","low":"393.27","close":"394.49"},
{"date":"2020.10.27","clock":"10:00","open":"394.49","high":"394.99","low":"393.21","close":"393.89"},
{"date":"2020.10.27","clock":"11:00","open":"393.89","high":"394.15","low":"390.07","close":"392.25"},
{"date":"2020.10.27","clock":"12:00","open":"392.33","high":"397.01","low":"391.42","close":"396.18"},
{"date":"2020.10.27","clock":"13:00","open":"396.33","high":"403.36","low":"395.62","close":"402.41"},
{"date":"2020.10.27","clock":"14:00","open":"402.41","high":"405.02","low":"400.7","close":"403.88"},
{"date":"2020.10.27","clock":"15:00","open":"403.88","high":"406.97","low":"401.7","close":"403.32"},
{"date":"2020.10.27","clock":"16:00","open":"403.44","high":"404.44","low":"401.24","close":"403.35"},
{"date":"2020.10.27","clock":"17:00","open":"403.38","high":"406.46","low":"403.21","close":"406.17"},
{"date":"2020.10.27","clock":"18:00","open":"406.18","high":"410.0","low":"405.77","close":"409.87"},
{"date":"2020.10.27","clock":"19:00","open":"409.87","high":"410.41","low":"407.7","close":"408.38"},
{"date":"2020.10.27","clock":"20:00","open":"408.38","high":"409.95","low":"402.3","close":"406.22"},
{"date":"2020.10.27","clock":"21:00","open":"406.22","high":"407.64","low":"405.26","close":"406.5"},
{"date":"2020.10.27","clock":"22:00","open":"406.54","high":"407.03","low":"401.34","close":"403.45"},
{"date":"2020.10.27","clock":"23:00","open":"403.44","high":"405.35","low":"402.89","close":"403.15"},
{"date":"2020.10.28","clock":"0:00","open":"403.15","high":"405.64","low":"401.54","close":"405.26"},
{"date":"2020.10.28","clock":"1:00","open":"405.26","high":"406.03","low":"402.24","close":"403.62"},
{"date":"2020.10.28","clock":"2:00","open":"403.62","high":"406.39","low":"402.75","close":"405.62"},
{"date":"2020.10.28","clock":"3:00","open":"405.67","high":"409.48","low":"404.64","close":"408.0"},
{"date":"2020.10.28","clock":"4:00","open":"408.0","high":"408.32","low":"406.56","close":"408.32"},
{"date":"2020.10.28","clock":"5:00","open":"408.32","high":"408.38","low":"404.65","close":"405.96"},
{"date":"2020.10.28","clock":"6:00","open":"405.99","high":"407.29","low":"404.52","close":"406.0"},
{"date":"2020.10.28","clock":"7:00","open":"406.0","high":"406.7","low":"403.66","close":"404.92"},
{"date":"2020.10.28","clock":"8:00","open":"404.95","high":"405.83","low":"402.46","close":"402.83"},
{"date":"2020.10.28","clock":"9:00","open":"402.71","high":"403.38","low":"394.24","close":"396.93"},
{"date":"2020.10.28","clock":"10:00","open":"396.91","high":"397.64","low":"391.19","close":"397.01"},
{"date":"2020.10.28","clock":"11:00","open":"397.01","high":"398.42","low":"393.12","close":"393.63"},
{"date":"2020.10.28","clock":"12:00","open":"393.92","high":"397.09","low":"391.4","close":"394.73"},
{"date":"2020.10.28","clock":"13:00","open":"394.73","high":"394.73","low":"386.34","close":"386.83"},
{"date":"2020.10.28","clock":"14:00","open":"386.72","high":"390.64","low":"385.47","close":"390.06"},
{"date":"2020.10.28","clock":"15:00","open":"390.06","high":"391.96","low":"386.4","close":"386.67"},
{"date":"2020.10.28","clock":"16:00","open":"386.39","high":"388.42","low":"380.42","close":"385.87"},
{"date":"2020.10.28","clock":"17:00","open":"385.87","high":"388.29","low":"384.71","close":"387.65"},
{"date":"2020.10.28","clock":"18:00","open":"387.61","high":"387.67","low":"382.46","close":"384.67"},
{"date":"2020.10.28","clock":"19:00","open":"384.7","high":"385.43","low":"380.68","close":"384.63"},
{"date":"2020.10.28","clock":"20:00","open":"384.56","high":"386.72","low":"384.47","close":"386.32"},
{"date":"2020.10.28","clock":"21:00","open":"386.32","high":"387.05","low":"383.92","close":"384.71"},
{"date":"2020.10.28","clock":"22:00","open":"384.78","high":"386.55","low":"384.0","close":"385.01"},
{"date":"2020.10.28","clock":"23:00","open":"384.97","high":"386.61","low":"382.59","close":"386.16"},
{"date":"2020.10.29","clock":"0:00","open":"386.31","high":"388.72","low":"385.91","close":"387.74"},
{"date":"2020.10.29","clock":"1:00","open":"387.75","high":"390.43","low":"387.13","close":"388.45"},
{"date":"2020.10.29","clock":"2:00","open":"388.62","high":"390.35","low":"387.88","close":"388.54"},
{"date":"2020.10.29","clock":"3:00","open":"388.54","high":"392.0","low":"386.46","close":"391.55"},
{"date":"2020.10.29","clock":"4:00","open":"391.54","high":"391.96","low":"389.75","close":"390.8"},
{"date":"2020.10.29","clock":"5:00","open":"391.01","high":"392.04","low":"389.16","close":"392.04"},
{"date":"2020.10.29","clock":"6:00","open":"392.04","high":"392.3","low":"390.66","close":"390.75"},
{"date":"2020.10.29","clock":"7:00","open":"390.79","high":"392.38","low":"390.42","close":"392.2"},
{"date":"2020.10.29","clock":"8:00","open":"392.21","high":"392.53","low":"390.67","close":"391.23"},
{"date":"2020.10.29","clock":"9:00","open":"391.23","high":"392.44","low":"386.89","close":"387.12"},
{"date":"2020.10.29","clock":"10:00","open":"387.13","high":"389.02","low":"385.1","close":"386.77"},
{"date":"2020.10.29","clock":"11:00","open":"386.92","high":"388.58","low":"386.01","close":"388.22"},
{"date":"2020.10.29","clock":"12:00","open":"388.27","high":"388.39","low":"384.69","close":"386.16"},
{"date":"2020.10.29","clock":"13:00","open":"386.17","high":"387.27","low":"383.2","close":"383.28"},
{"date":"2020.10.29","clock":"14:00","open":"383.29","high":"384.83","low":"380.7","close":"384.41"},
{"date":"2020.10.29","clock":"15:00","open":"384.4","high":"387.76","low":"383.89","close":"387.35"},
{"date":"2020.10.29","clock":"16:00","open":"387.37","high":"392.84","low":"386.5","close":"390.45"},
{"date":"2020.10.29","clock":"17:00","open":"390.62","high":"392.45","low":"389.53","close":"390.84"},
{"date":"2020.10.29","clock":"18:00","open":"391.07","high":"394.12","low":"389.77","close":"391.8"},
{"date":"2020.10.29","clock":"19:00","open":"391.82","high":"393.18","low":"390.27","close":"391.81"},
{"date":"2020.10.29","clock":"20:00","open":"391.82","high":"392.63","low":"389.9","close":"391.47"},
{"date":"2020.10.29","clock":"21:00","open":"391.47","high":"391.97","low":"388.88","close":"388.96"},
{"date":"2020.10.29","clock":"22:00","open":"388.72","high":"390.25","low":"387.94","close":"388.48"},
{"date":"2020.10.29","clock":"23:00","open":"388.38","high":"389.23","low":"387.29","close":"388.02"},
{"date":"2020.10.30","clock":"0:00","open":"385.27","high":"386.93","low":"383.65","close":"383.83"},
{"date":"2020.10.30","clock":"1:00","open":"383.84","high":"387.76","low":"383.82","close":"387.41"},
{"date":"2020.10.30","clock":"2:00","open":"387.42","high":"391.89","low":"383.66","close":"390.96"},
{"date":"2020.10.30","clock":"3:00","open":"390.96","high":"392.26","low":"386.4","close":"387.8"},
{"date":"2020.10.30","clock":"4:00","open":"387.8","high":"388.71","low":"384.81","close":"385.03"},
{"date":"2020.10.30","clock":"5:00","open":"385.06","high":"387.36","low":"384.76","close":"385.23"},
{"date":"2020.10.30","clock":"6:00","open":"385.26","high":"386.77","low":"383.96","close":"384.46"},
{"date":"2020.10.30","clock":"7:00","open":"384.46","high":"386.91","low":"380.95","close":"381.29"},
{"date":"2020.10.30","clock":"8:00","open":"381.18","high":"383.09","low":"381.06","close":"381.93"},
{"date":"2020.10.30","clock":"9:00","open":"381.95","high":"382.62","low":"375.35","close":"378.66"},
{"date":"2020.10.30","clock":"10:00","open":"378.68","high":"384.17","low":"377.64","close":"378.24"},
{"date":"2020.10.30","clock":"11:00","open":"378.24","high":"378.64","low":"373.55","close":"377.61"},
{"date":"2020.10.30","clock":"12:00","open":"377.56","high":"380.6","low":"375.75","close":"378.75"},
{"date":"2020.10.30","clock":"13:00","open":"378.75","high":"380.9","low":"376.86","close":"379.75"},
{"date":"2020.10.30","clock":"14:00","open":"379.75","high":"381.57","low":"377.97","close":"380.82"},
{"date":"2020.10.30","clock":"15:00","open":"380.77","high":"381.28","low":"377.08","close":"377.96"},
{"date":"2020.10.30","clock":"16:00","open":"377.96","high":"380.21","low":"377.11","close":"377.76"},
{"date":"2020.10.30","clock":"17:00","open":"377.77","high":"382.67","low":"377.77","close":"382.38"},
{"date":"2020.10.30","clock":"18:00","open":"382.23","high":"382.65","low":"380.01","close":"380.41"},
{"date":"2020.10.30","clock":"19:00","open":"380.42","high":"384.02","low":"380.42","close":"382.17"},
{"date":"2020.10.30","clock":"20:00","open":"382.12","high":"384.32","low":"381.87","close":"383.06"},
{"date":"2020.10.30","clock":"21:00","open":"383.06","high":"384.44","low":"382.36","close":"383.54"},
{"date":"2020.10.30","clock":"22:00","open":"383.49","high":"384.95","low":"382.53","close":"383.82"},
{"date":"2020.10.31","clock":"0:00","open":"384.21","high":"384.86","low":"383.17","close":"383.28"},
{"date":"2020.10.31","clock":"1:00","open":"383.29","high":"384.26","low":"382.4","close":"382.78"},
{"date":"2020.10.31","clock":"2:00","open":"382.85","high":"384.95","low":"380.61","close":"383.93"},
{"date":"2020.10.31","clock":"3:00","open":"383.93","high":"386.67","low":"383.93","close":"386.5"},
{"date":"2020.10.31","clock":"4:00","open":"386.52","high":"387.82","low":"384.29","close":"384.81"},
{"date":"2020.10.31","clock":"5:00","open":"384.81","high":"385.14","low":"381.98","close":"383.15"},
{"date":"2020.10.31","clock":"6:00","open":"383.15","high":"383.63","low":"382.33","close":"383.52"},
{"date":"2020.10.31","clock":"7:00","open":"383.54","high":"383.92","low":"382.33","close":"382.5"},
{"date":"2020.10.31","clock":"8:00","open":"382.51","high":"385.49","low":"381.31","close":"385.13"},
{"date":"2020.10.31","clock":"9:00","open":"385.13","high":"385.15","low":"383.51","close":"384.15"},
{"date":"2020.10.31","clock":"10:00","open":"384.15","high":"388.75","low":"384.15","close":"387.24"},
{"date":"2020.10.31","clock":"11:00","open":"387.24","high":"391.03","low":"387.24","close":"389.99"},
{"date":"2020.10.31","clock":"12:00","open":"390.07","high":"393.77","low":"385.22","close":"389.14"},
{"date":"2020.10.31","clock":"13:00","open":"389.14","high":"390.58","low":"387.76","close":"390.32"},
{"date":"2020.10.31","clock":"14:00","open":"390.28","high":"393.16","low":"389.73","close":"391.15"},
{"date":"2020.10.31","clock":"15:00","open":"391.15","high":"393.19","low":"390.04","close":"392.09"},
{"date":"2020.10.31","clock":"16:00","open":"392.1","high":"392.21","low":"388.5","close":"389.49"},
{"date":"2020.10.31","clock":"17:00","open":"389.46","high":"390.64","low":"387.45","close":"390.35"},
{"date":"2020.10.31","clock":"18:00","open":"390.35","high":"391.39","low":"387.79","close":"388.72"},
{"date":"2020.10.31","clock":"19:00","open":"388.77","high":"388.87","low":"386.5","close":"387.4"},
{"date":"2020.10.31","clock":"20:00","open":"387.39","high":"387.39","low":"384.23","close":"385.15"},
{"date":"2020.10.31","clock":"21:00","open":"385.15","high":"387.01","low":"384.9","close":"385.76"},
{"date":"2020.10.31","clock":"22:00","open":"385.76","high":"388.18","low":"385.03","close":"387.68"},
{"date":"2020.10.31","clock":"23:00","open":"386.48","high":"387.92","low":"386.48","close":"387.32"},
{"date":"2020.11.01","clock":"0:00","open":"387.41","high":"388.81","low":"387.11","close":"388.68"},
{"date":"2020.11.01","clock":"1:00","open":"388.68","high":"388.7","low":"385.27","close":"386.69"},
{"date":"2020.11.01","clock":"2:00","open":"386.48","high":"390.75","low":"384.97","close":"386.91"},
{"date":"2020.11.01","clock":"3:00","open":"386.92","high":"390.63","low":"386.49","close":"389.04"},
{"date":"2020.11.01","clock":"4:00","open":"389.04","high":"390.0","low":"387.54","close":"387.86"},
{"date":"2020.11.01","clock":"5:00","open":"387.83","high":"388.4","low":"386.11","close":"386.54"},
{"date":"2020.11.01","clock":"6:00","open":"386.46","high":"386.82","low":"384.81","close":"386.42"},
{"date":"2020.11.01","clock":"7:00","open":"386.43","high":"387.68","low":"385.49","close":"385.9"},
{"date":"2020.11.01","clock":"8:00","open":"385.81","high":"387.48","low":"385.28","close":"386.93"},
{"date":"2020.11.01","clock":"9:00","open":"386.94","high":"389.31","low":"386.7","close":"389.22"},
{"date":"2020.11.01","clock":"10:00","open":"389.24","high":"389.67","low":"387.07","close":"387.85"},
{"date":"2020.11.01","clock":"11:00","open":"387.86","high":"388.13","low":"385.98","close":"386.13"},
{"date":"2020.11.01","clock":"12:00","open":"386.13","high":"388.02","low":"386.13","close":"387.72"},
{"date":"2020.11.01","clock":"13:00","open":"387.72","high":"389.5","low":"385.88","close":"387.02"},
{"date":"2020.11.01","clock":"14:00","open":"387.02","high":"388.83","low":"386.26","close":"388.43"},
{"date":"2020.11.01","clock":"15:00","open":"388.42","high":"388.89","low":"386.6","close":"388.12"},
{"date":"2020.11.01","clock":"16:00","open":"388.17","high":"388.76","low":"387.12","close":"387.97"},
{"date":"2020.11.01","clock":"17:00","open":"388.05","high":"390.26","low":"387.89","close":"388.7"},
{"date":"2020.11.01","clock":"18:00","open":"388.71","high":"390.12","low":"388.15","close":"389.58"},
{"date":"2020.11.01","clock":"19:00","open":"389.58","high":"390.06","low":"388.66","close":"389.6"},
{"date":"2020.11.01","clock":"20:00","open":"389.6","high":"390.07","low":"388.79","close":"389.26"},
{"date":"2020.11.01","clock":"21:00","open":"389.27","high":"390.38","low":"388.79","close":"389.23"},
{"date":"2020.11.01","clock":"22:00","open":"389.21","high":"396.46","low":"388.97","close":"394.27"},
{"date":"2020.11.01","clock":"23:00","open":"394.27","high":"397.39","low":"394.13","close":"396.85"},
{"date":"2020.11.02","clock":"0:00","open":"397.32","high":"397.55","low":"393.51","close":"395.51"},
{"date":"2020.11.02","clock":"1:00","open":"395.51","high":"397.0","low":"393.36","close":"396.85"},
{"date":"2020.11.02","clock":"2:00","open":"396.87","high":"404.56","low":"396.73","close":"402.58"},
{"date":"2020.11.02","clock":"3:00","open":"403.02","high":"403.44","low":"400.87","close":"402.84"},
{"date":"2020.11.02","clock":"4:00","open":"402.79","high":"404.31","low":"399.22","close":"401.26"},
{"date":"2020.11.02","clock":"5:00","open":"401.26","high":"401.92","low":"398.51","close":"399.47"},
{"date":"2020.11.02","clock":"6:00","open":"399.47","high":"400.99","low":"397.43","close":"398.79"},
{"date":"2020.11.02","clock":"7:00","open":"398.76","high":"399.43","low":"397.58","close":"398.45"},
{"date":"2020.11.02","clock":"8:00","open":"398.45","high":"399.72","low":"397.98","close":"398.74"},
{"date":"2020.11.02","clock":"9:00","open":"398.84","high":"400.98","low":"398.59","close":"399.65"},
{"date":"2020.11.02","clock":"10:00","open":"399.54","high":"399.56","low":"383.93","close":"384.81"},
{"date":"2020.11.02","clock":"11:00","open":"384.42","high":"387.97","low":"382.1","close":"387.6"},
{"date":"2020.11.02","clock":"12:00","open":"387.6","high":"387.66","low":"383.66","close":"383.9"},
{"date":"2020.11.02","clock":"13:00","open":"383.92","high":"385.78","low":"381.81","close":"384.65"},
{"date":"2020.11.02","clock":"14:00","open":"384.55","high":"384.83","low":"378.21","close":"380.81"},
{"date":"2020.11.02","clock":"15:00","open":"380.81","high":"384.81","low":"380.24","close":"384.08"},
{"date":"2020.11.02","clock":"16:00","open":"383.99","high":"386.55","low":"381.81","close":"385.43"},
{"date":"2020.11.02","clock":"17:00","open":"385.43","high":"387.63","low":"384.4","close":"385.41"},
{"date":"2020.11.02","clock":"18:00","open":"385.23","high":"386.72","low":"384.52","close":"386.29"},
{"date":"2020.11.02","clock":"19:00","open":"386.18","high":"387.23","low":"384.89","close":"385.6"},
{"date":"2020.11.02","clock":"20:00","open":"385.56","high":"386.89","low":"384.49","close":"384.75"},
{"date":"2020.11.02","clock":"21:00","open":"384.75","high":"386.66","low":"384.69","close":"386.65"},
{"date":"2020.11.02","clock":"22:00","open":"386.66","high":"388.85","low":"386.38","close":"387.8"},
{"date":"2020.11.02","clock":"23:00","open":"387.8","high":"387.88","low":"385.19","close":"385.36"},
{"date":"2020.11.03","clock":"0:00","open":"385.0","high":"386.04","low":"380.98","close":"383.32"},
{"date":"2020.11.03","clock":"1:00","open":"383.4","high":"385.02","low":"382.12","close":"383.28"},
{"date":"2020.11.03","clock":"2:00","open":"383.5","high":"384.59","low":"381.44","close":"384.14"},
{"date":"2020.11.03","clock":"3:00","open":"384.22","high":"385.13","low":"383.26","close":"385.03"},
{"date":"2020.11.03","clock":"4:00","open":"385.11","high":"385.81","low":"378.37","close":"379.33"},
{"date":"2020.11.03","clock":"5:00","open":"379.18","high":"380.75","low":"371.63","close":"374.41"},
{"date":"2020.11.03","clock":"6:00","open":"374.38","high":"375.23","low":"370.17","close":"374.21"},
{"date":"2020.11.03","clock":"7:00","open":"374.24","high":"376.2","low":"373.98","close":"374.47"},
{"date":"2020.11.03","clock":"8:00","open":"374.48","high":"376.39","low":"372.07","close":"375.65"},
{"date":"2020.11.03","clock":"9:00","open":"375.65","high":"376.21","low":"374.35","close":"375.68"},
{"date":"2020.11.03","clock":"10:00","open":"375.5","high":"378.83","low":"374.3","close":"377.93"},
{"date":"2020.11.03","clock":"11:00","open":"377.93","high":"379.7","low":"376.84","close":"379.02"},
{"date":"2020.11.03","clock":"12:00","open":"379.04","high":"382.4","low":"378.0","close":"381.5"},
{"date":"2020.11.03","clock":"13:00","open":"381.51","high":"381.96","low":"379.31","close":"379.66"},
{"date":"2020.11.03","clock":"14:00","open":"379.67","high":"381.01","low":"378.79","close":"379.95"},
{"date":"2020.11.03","clock":"15:00","open":"379.95","high":"384.48","low":"377.88","close":"383.79"},
{"date":"2020.11.03","clock":"16:00","open":"383.83","high":"384.95","low":"381.34","close":"384.75"},
{"date":"2020.11.03","clock":"17:00","open":"384.75","high":"384.93","low":"380.11","close":"381.53"},
{"date":"2020.11.03","clock":"18:00","open":"381.55","high":"382.44","low":"380.16","close":"381.58"},
{"date":"2020.11.03","clock":"19:00","open":"381.59","high":"382.94","low":"380.65","close":"381.94"},
{"date":"2020.11.03","clock":"20:00","open":"382.01","high":"383.23","low":"381.94","close":"382.33"},
{"date":"2020.11.03","clock":"21:00","open":"382.31","high":"384.2","low":"382.25","close":"383.45"},
{"date":"2020.11.03","clock":"22:00","open":"383.45","high":"384.34","low":"382.35","close":"382.62"},
{"date":"2020.11.03","clock":"23:00","open":"382.65","high":"383.94","low":"382.53","close":"382.81"},
{"date":"2020.11.04","clock":"0:00","open":"382.07","high":"388.88","low":"381.04","close":"388.09"},
{"date":"2020.11.04","clock":"1:00","open":"388.09","high":"390.52","low":"387.37","close":"388.32"},
{"date":"2020.11.04","clock":"2:00","open":"388.32","high":"388.84","low":"384.08","close":"384.21"},
{"date":"2020.11.04","clock":"3:00","open":"384.26","high":"385.71","low":"380.76","close":"383.5"},
{"date":"2020.11.04","clock":"4:00","open":"383.5","high":"384.68","low":"381.78","close":"383.09"},
{"date":"2020.11.04","clock":"5:00","open":"383.1","high":"387.91","low":"382.67","close":"386.49"},
{"date":"2020.11.04","clock":"6:00","open":"386.49","high":"386.83","low":"384.67","close":"385.82"},
{"date":"2020.11.04","clock":"7:00","open":"385.78","high":"386.57","low":"383.53","close":"383.71"},
{"date":"2020.11.04","clock":"8:00","open":"383.69","high":"385.47","low":"382.73","close":"384.51"},
{"date":"2020.11.04","clock":"9:00","open":"384.52","high":"384.69","low":"376.85","close":"378.06"},
{"date":"2020.11.04","clock":"10:00","open":"378.06","high":"381.39","low":"376.87","close":"380.46"},
{"date":"2020.11.04","clock":"11:00","open":"380.46","high":"382.77","low":"380.21","close":"380.94"},
{"date":"2020.11.04","clock":"12:00","open":"380.89","high":"383.98","low":"379.92","close":"381.62"},
{"date":"2020.11.04","clock":"13:00","open":"381.38","high":"382.76","low":"380.19","close":"381.22"},
{"date":"2020.11.04","clock":"14:00","open":"381.32","high":"383.86","low":"380.81","close":"383.14"},
{"date":"2020.11.04","clock":"15:00","open":"383.14","high":"384.97","low":"381.86","close":"383.04"},
{"date":"2020.11.04","clock":"16:00","open":"383.08","high":"383.53","low":"379.31","close":"382.11"},
{"date":"2020.11.04","clock":"17:00","open":"382.11","high":"384.55","low":"381.62","close":"384.07"},
{"date":"2020.11.04","clock":"18:00","open":"384.09","high":"402.36","low":"383.43","close":"401.43"},
{"date":"2020.11.04","clock":"19:00","open":"401.43","high":"408.76","low":"400.17","close":"400.18"},
{"date":"2020.11.04","clock":"20:00","open":"400.24","high":"403.24","low":"399.98","close":"401.24"},
{"date":"2020.11.04","clock":"21:00","open":"401.27","high":"404.33","low":"401.27","close":"402.82"},
{"date":"2020.11.04","clock":"22:00","open":"402.93","high":"404.82","low":"398.32","close":"401.67"},
{"date":"2020.11.04","clock":"23:00","open":"401.67","high":"403.63","low":"400.21","close":"400.74"},
{"date":"2020.11.05","clock":"0:00","open":"400.71","high":"404.74","low":"400.19","close":"402.24"},
{"date":"2020.11.05","clock":"1:00","open":"402.24","high":"403.38","low":"399.75","close":"403.38"},
{"date":"2020.11.05","clock":"2:00","open":"403.25","high":"406.05","low":"400.86","close":"402.03"},
{"date":"2020.11.05","clock":"3:00","open":"402.03","high":"406.48","low":"401.55","close":"404.12"},
{"date":"2020.11.05","clock":"4:00","open":"404.12","high":"406.94","low":"401.93","close":"405.37"},
{"date":"2020.11.05","clock":"5:00","open":"405.38","high":"406.9","low":"404.35","close":"404.91"},
{"date":"2020.11.05","clock":"6:00","open":"404.93","high":"406.11","low":"402.94","close":"403.37"},
{"date":"2020.11.05","clock":"7:00","open":"403.36","high":"405.17","low":"401.97","close":"403.39"},
{"date":"2020.11.05","clock":"8:00","open":"403.31","high":"403.86","low":"400.41","close":"401.59"},
{"date":"2020.11.05","clock":"9:00","open":"401.56","high":"404.66","low":"400.76","close":"403.4"},
{"date":"2020.11.05","clock":"10:00","open":"403.37","high":"405.15","low":"396.58","close":"399.87"},
{"date":"2020.11.05","clock":"11:00","open":"399.83","high":"400.36","low":"396.68","close":"398.34"},
{"date":"2020.11.05","clock":"12:00","open":"398.34","high":"406.58","low":"397.8","close":"406.58"},
{"date":"2020.11.05","clock":"13:00","open":"406.81","high":"406.98","low":"399.17","close":"403.84"},
{"date":"2020.11.05","clock":"14:00","open":"403.81","high":"404.58","low":"400.2","close":"402.61"},
{"date":"2020.11.05","clock":"15:00","open":"402.61","high":"410.96","low":"400.96","close":"405.84"},
{"date":"2020.11.05","clock":"16:00","open":"405.85","high":"415.35","low":"405.01","close":"415.23"},
{"date":"2020.11.05","clock":"17:00","open":"415.23","high":"415.59","low":"411.18","close":"414.92"},
{"date":"2020.11.05","clock":"18:00","open":"414.51","high":"418.16","low":"412.65","close":"413.49"},
{"date":"2020.11.05","clock":"19:00","open":"413.32","high":"414.79","low":"407.4","close":"410.92"},
{"date":"2020.11.05","clock":"20:00","open":"410.94","high":"411.62","low":"409.35","close":"410.68"},
{"date":"2020.11.05","clock":"21:00","open":"410.68","high":"414.13","low":"409.68","close":"413.75"},
{"date":"2020.11.05","clock":"22:00","open":"413.8","high":"414.78","low":"412.48","close":"414.26"},
{"date":"2020.11.05","clock":"23:00","open":"414.28","high":"415.67","low":"413.08","close":"413.55"},
{"date":"2020.11.06","clock":"0:00","open":"413.55","high":"419.36","low":"412.3","close":"419.22"},
{"date":"2020.11.06","clock":"1:00","open":"419.36","high":"420.93","low":"414.02","close":"417.27"},
{"date":"2020.11.06","clock":"2:00","open":"417.27","high":"428.04","low":"415.15","close":"426.4"},
{"date":"2020.11.06","clock":"3:00","open":"426.42","high":"437.77","low":"423.97","close":"436.01"},
{"date":"2020.11.06","clock":"4:00","open":"436.01","high":"441.86","low":"431.64","close":"434.19"},
{"date":"2020.11.06","clock":"5:00","open":"434.19","high":"435.26","low":"426.35","close":"427.39"},
{"date":"2020.11.06","clock":"6:00","open":"427.39","high":"431.8","low":"427.08","close":"430.04"},
{"date":"2020.11.06","clock":"7:00","open":"430.09","high":"434.7","low":"428.92","close":"431.67"},
{"date":"2020.11.06","clock":"8:00","open":"431.69","high":"434.92","low":"431.05","close":"433.69"},
{"date":"2020.11.06","clock":"9:00","open":"433.72","high":"436.97","low":"432.77","close":"436.1"},
{"date":"2020.11.06","clock":"10:00","open":"436.17","high":"436.5","low":"429.15","close":"430.36"},
{"date":"2020.11.06","clock":"11:00","open":"430.5","high":"434.44","low":"426.23","close":"432.91"},
{"date":"2020.11.06","clock":"12:00","open":"432.93","high":"446.96","low":"432.73","close":"443.86"},
{"date":"2020.11.06","clock":"13:00","open":"443.86","high":"445.14","low":"439.87","close":"443.68"},
{"date":"2020.11.06","clock":"14:00","open":"443.74","high":"443.76","low":"438.0","close":"440.41"},
{"date":"2020.11.06","clock":"15:00","open":"440.44","high":"446.51","low":"440.44","close":"445.57"},
{"date":"2020.11.06","clock":"16:00","open":"445.57","high":"445.62","low":"435.74","close":"440.6"},
{"date":"2020.11.06","clock":"17:00","open":"440.6","high":"441.51","low":"433.44","close":"435.41"},
{"date":"2020.11.06","clock":"18:00","open":"435.31","high":"446.12","low":"435.31","close":"443.01"},
{"date":"2020.11.06","clock":"19:00","open":"442.94","high":"445.45","low":"440.71","close":"441.54"},
{"date":"2020.11.06","clock":"20:00","open":"441.62","high":"444.27","low":"440.97","close":"442.79"},
{"date":"2020.11.06","clock":"21:00","open":"442.79","high":"445.04","low":"440.99","close":"441.71"},
{"date":"2020.11.06","clock":"22:00","open":"441.71","high":"443.7","low":"437.37","close":"443.6"},
{"date":"2020.11.06","clock":"23:00","open":"443.6","high":"449.68","low":"443.05","close":"445.51"},
{"date":"2020.11.07","clock":"0:00","open":"445.62","high":"445.62","low":"445.62","close":"445.62"},
{"date":"2020.11.07","clock":"1:00","open":"455.57","high":"458.89","low":"454.47","close":"456.43"},
{"date":"2020.11.07","clock":"2:00","open":"456.43","high":"465.58","low":"455.23","close":"463.94"},
{"date":"2020.11.07","clock":"3:00","open":"463.61","high":"468.65","low":"462.17","close":"465.76"},
{"date":"2020.11.07","clock":"4:00","open":"465.76","high":"466.11","low":"457.54","close":"459.61"},
{"date":"2020.11.07","clock":"5:00","open":"459.61","high":"463.4","low":"455.74","close":"459.18"},
{"date":"2020.11.07","clock":"6:00","open":"459.15","high":"461.66","low":"456.83","close":"458.86"},
{"date":"2020.11.07","clock":"7:00","open":"458.88","high":"461.81","low":"456.81","close":"460.37"},
{"date":"2020.11.07","clock":"8:00","open":"460.4","high":"460.68","low":"456.7","close":"459.13"},
{"date":"2020.11.07","clock":"9:00","open":"459.23","high":"460.14","low":"456.28","close":"456.85"},
{"date":"2020.11.07","clock":"10:00","open":"456.85","high":"462.98","low":"452.96","close":"461.8"},
{"date":"2020.11.07","clock":"11:00","open":"461.8","high":"463.14","low":"459.46","close":"462.11"},
{"date":"2020.11.07","clock":"12:00","open":"462.11","high":"462.91","low":"458.98","close":"462.16"},
{"date":"2020.11.07","clock":"13:00","open":"462.15","high":"464.42","low":"460.23","close":"463.08"},
{"date":"2020.11.07","clock":"14:00","open":"463.11","high":"465.64","low":"461.42","close":"461.55"},
{"date":"2020.11.07","clock":"15:00","open":"461.62","high":"465.13","low":"456.63","close":"464.28"},
{"date":"2020.11.07","clock":"16:00","open":"464.19","high":"464.22","low":"446.07","close":"446.77"},
{"date":"2020.11.07","clock":"17:00","open":"446.95","high":"451.29","low":"439.1","close":"448.2"},
{"date":"2020.11.07","clock":"18:00","open":"448.13","high":"454.61","low":"440.35","close":"453.47"},
{"date":"2020.11.07","clock":"19:00","open":"453.47","high":"454.32","low":"446.61","close":"446.9"},
{"date":"2020.11.07","clock":"20:00","open":"446.9","high":"449.47","low":"426.32","close":"434.69"},
{"date":"2020.11.07","clock":"21:00","open":"434.92","high":"437.7","low":"424.1","close":"431.05"},
{"date":"2020.11.07","clock":"22:00","open":"430.9","high":"438.61","low":"425.4","close":"437.76"},
{"date":"2020.11.07","clock":"23:00","open":"437.77","high":"438.29","low":"432.39","close":"435.87"},
{"date":"2020.11.08","clock":"0:00","open":"432.71","high":"437.72","low":"430.75","close":"436.74"},
{"date":"2020.11.08","clock":"1:00","open":"436.87","high":"440.16","low":"435.06","close":"435.53"},
{"date":"2020.11.08","clock":"2:00","open":"435.56","high":"438.73","low":"432.59","close":"438.25"},
{"date":"2020.11.08","clock":"3:00","open":"438.39","high":"443.11","low":"436.08","close":"442.68"},
{"date":"2020.11.08","clock":"4:00","open":"442.75","high":"443.72","low":"439.57","close":"440.97"},
{"date":"2020.11.08","clock":"5:00","open":"440.97","high":"441.47","low":"438.39","close":"438.39"},
{"date":"2020.11.08","clock":"6:00","open":"438.41","high":"440.38","low":"435.86","close":"438.11"},
{"date":"2020.11.08","clock":"7:00","open":"438.11","high":"441.5","low":"436.81","close":"441.05"},
{"date":"2020.11.08","clock":"8:00","open":"441.05","high":"442.4","low":"437.29","close":"438.85"},
{"date":"2020.11.08","clock":"9:00","open":"438.85","high":"439.73","low":"435.42","close":"436.09"},
{"date":"2020.11.08","clock":"10:00","open":"436.09","high":"439.27","low":"436.09","close":"438.18"},
{"date":"2020.11.08","clock":"11:00","open":"438.18","high":"441.4","low":"437.18","close":"441.12"},
{"date":"2020.11.08","clock":"12:00","open":"441.15","high":"446.71","low":"439.86","close":"445.31"},
{"date":"2020.11.08","clock":"13:00","open":"445.33","high":"446.26","low":"442.99","close":"445.32"},
{"date":"2020.11.08","clock":"14:00","open":"445.41","high":"447.64","low":"443.1","close":"445.78"},
{"date":"2020.11.08","clock":"15:00","open":"445.81","high":"447.32","low":"442.2","close":"444.94"},
{"date":"2020.11.08","clock":"16:00","open":"445.0","high":"454.18","low":"443.28","close":"454.18"},
{"date":"2020.11.08","clock":"17:00","open":"453.99","high":"457.04","low":"452.77","close":"454.23"},
{"date":"2020.11.08","clock":"18:00","open":"454.24","high":"455.56","low":"450.96","close":"453.65"},
{"date":"2020.11.08","clock":"19:00","open":"453.58","high":"460.45","low":"452.4","close":"457.49"},
{"date":"2020.11.08","clock":"20:00","open":"457.49","high":"460.01","low":"453.67","close":"456.89"},
{"date":"2020.11.08","clock":"21:00","open":"456.85","high":"458.11","low":"448.9","close":"452.29"},
{"date":"2020.11.08","clock":"22:00","open":"452.26","high":"453.65","low":"448.72","close":"451.36"},
{"date":"2020.11.08","clock":"23:00","open":"451.41","high":"452.6","low":"446.61","close":"449.07"},
{"date":"2020.11.09","clock":"0:00","open":"451.16","high":"454.98","low":"449.8","close":"454.67"},
{"date":"2020.11.09","clock":"1:00","open":"454.75","high":"457.78","low":"453.41","close":"454.34"},
{"date":"2020.11.09","clock":"2:00","open":"454.28","high":"458.12","low":"451.27","close":"457.33"},
{"date":"2020.11.09","clock":"3:00","open":"456.95","high":"457.92","low":"454.49","close":"455.41"},
{"date":"2020.11.09","clock":"4:00","open":"455.41","high":"456.03","low":"452.45","close":"453.32"},
{"date":"2020.11.09","clock":"5:00","open":"453.3","high":"454.17","low":"451.33","close":"452.1"},
{"date":"2020.11.09","clock":"6:00","open":"452.1","high":"452.78","low":"449.04","close":"451.24"},
{"date":"2020.11.09","clock":"7:00","open":"451.2","high":"453.75","low":"448.62","close":"453.53"},
{"date":"2020.11.09","clock":"8:00","open":"453.53","high":"453.53","low":"449.43","close":"450.26"},
{"date":"2020.11.09","clock":"9:00","open":"450.07","high":"451.62","low":"444.13","close":"445.13"},
{"date":"2020.11.09","clock":"10:00","open":"445.13","high":"448.95","low":"441.11","close":"448.36"},
{"date":"2020.11.09","clock":"11:00","open":"448.11","high":"451.89","low":"447.54","close":"450.32"},
{"date":"2020.11.09","clock":"12:00","open":"450.33","high":"453.86","low":"450.27","close":"452.66"},
{"date":"2020.11.09","clock":"13:00","open":"452.69","high":"459.45","low":"451.8","close":"458.49"},
{"date":"2020.11.09","clock":"14:00","open":"458.5","high":"459.04","low":"450.16","close":"453.88"},
{"date":"2020.11.09","clock":"15:00","open":"453.7","high":"454.43","low":"442.61","close":"446.77"},
{"date":"2020.11.09","clock":"16:00","open":"446.79","high":"449.18","low":"442.51","close":"443.56"},
{"date":"2020.11.09","clock":"17:00","open":"443.9","high":"445.21","low":"436.89","close":"437.64"},
{"date":"2020.11.09","clock":"18:00","open":"437.64","high":"443.11","low":"433.71","close":"442.56"},
{"date":"2020.11.09","clock":"19:00","open":"442.75","high":"445.6","low":"441.86","close":"445.23"},
{"date":"2020.11.09","clock":"20:00","open":"445.25","high":"446.77","low":"442.72","close":"445.96"},
{"date":"2020.11.09","clock":"21:00","open":"445.96","high":"448.09","low":"444.67","close":"446.72"},
{"date":"2020.11.09","clock":"22:00","open":"446.8","high":"449.88","low":"445.93","close":"446.84"},
{"date":"2020.11.09","clock":"23:00","open":"446.84","high":"450.68","low":"446.64","close":"447.81"},
{"date":"2020.11.10","clock":"0:00","open":"446.92","high":"447.67","low":"441.62","close":"443.06"},
{"date":"2020.11.10","clock":"1:00","open":"443.08","high":"445.75","low":"442.49","close":"444.5"},
{"date":"2020.11.10","clock":"2:00","open":"444.5","high":"445.29","low":"439.24","close":"445.29"},
{"date":"2020.11.10","clock":"3:00","open":"445.29","high":"448.9","low":"444.06","close":"447.5"},
{"date":"2020.11.10","clock":"4:00","open":"447.5","high":"448.67","low":"445.5","close":"445.62"},
{"date":"2020.11.10","clock":"5:00","open":"445.64","high":"450.02","low":"444.1","close":"449.61"},
{"date":"2020.11.10","clock":"6:00","open":"449.62","high":"452.53","low":"447.61","close":"451.32"},
{"date":"2020.11.10","clock":"7:00","open":"451.36","high":"453.51","low":"448.27","close":"449.45"},
{"date":"2020.11.10","clock":"8:00","open":"449.67","high":"451.12","low":"445.94","close":"447.8"},
{"date":"2020.11.10","clock":"9:00","open":"447.8","high":"450.47","low":"446.46","close":"449.29"},
{"date":"2020.11.10","clock":"10:00","open":"449.29","high":"454.27","low":"449.29","close":"450.88"},
{"date":"2020.11.10","clock":"11:00","open":"450.9","high":"455.28","low":"450.9","close":"452.67"},
{"date":"2020.11.10","clock":"12:00","open":"452.67","high":"453.23","low":"447.77","close":"448.87"},
{"date":"2020.11.10","clock":"13:00","open":"448.79","high":"450.31","low":"444.87","close":"447.92"},
{"date":"2020.11.10","clock":"14:00","open":"447.7","high":"450.72","low":"445.97","close":"448.27"},
{"date":"2020.11.10","clock":"15:00","open":"448.29","high":"448.69","low":"444.33","close":"447.67"},
{"date":"2020.11.10","clock":"16:00","open":"447.67","high":"448.15","low":"442.62","close":"444.1"},
{"date":"2020.11.10","clock":"17:00","open":"444.06","high":"445.25","low":"440.73","close":"443.5"},
{"date":"2020.11.10","clock":"18:00","open":"443.35","high":"447.22","low":"442.03","close":"445.39"},
{"date":"2020.11.10","clock":"19:00","open":"445.39","high":"447.61","low":"445.05","close":"447.07"},
{"date":"2020.11.10","clock":"20:00","open":"447.07","high":"447.07","low":"443.88","close":"446.43"},
{"date":"2020.11.10","clock":"21:00","open":"446.34","high":"449.75","low":"445.25","close":"448.49"},
{"date":"2020.11.10","clock":"22:00","open":"448.48","high":"452.75","low":"447.91","close":"449.83"},
{"date":"2020.11.10","clock":"23:00","open":"449.83","high":"452.98","low":"449.65","close":"450.48"},
{"date":"2020.11.11","clock":"0:00","open":"451.0","high":"453.8","low":"450.0","close":"453.79"},
{"date":"2020.11.11","clock":"1:00","open":"453.78","high":"454.53","low":"449.29","close":"450.77"},
{"date":"2020.11.11","clock":"2:00","open":"450.77","high":"465.29","low":"449.61","close":"463.62"},
{"date":"2020.11.11","clock":"3:00","open":"463.62","high":"466.57","low":"461.87","close":"463.97"},
{"date":"2020.11.11","clock":"4:00","open":"463.96","high":"465.1","low":"460.23","close":"462.27"},
{"date":"2020.11.11","clock":"5:00","open":"462.36","high":"464.48","low":"461.1","close":"463.29"},
{"date":"2020.11.11","clock":"6:00","open":"463.29","high":"466.1","low":"458.64","close":"460.77"},
{"date":"2020.11.11","clock":"7:00","open":"460.63","high":"461.45","low":"457.4","close":"460.01"},
{"date":"2020.11.11","clock":"8:00","open":"460.01","high":"462.61","low":"459.66","close":"460.15"},
{"date":"2020.11.11","clock":"9:00","open":"460.15","high":"463.13","low":"459.3","close":"462.52"},
{"date":"2020.11.11","clock":"10:00","open":"462.51","high":"463.81","low":"458.69","close":"459.55"},
{"date":"2020.11.11","clock":"11:00","open":"459.58","high":"462.32","low":"455.44","close":"458.83"},
{"date":"2020.11.11","clock":"12:00","open":"458.83","high":"464.53","low":"458.74","close":"464.24"},
{"date":"2020.11.11","clock":"13:00","open":"464.26","high":"464.52","low":"459.72","close":"460.3"},
{"date":"2020.11.11","clock":"14:00","open":"460.3","high":"462.97","low":"458.54","close":"461.91"},
{"date":"2020.11.11","clock":"15:00","open":"462.08","high":"463.85","low":"458.87","close":"459.51"},
{"date":"2020.11.11","clock":"16:00","open":"459.51","high":"462.81","low":"458.78","close":"462.76"},
{"date":"2020.11.11","clock":"17:00","open":"462.76","high":"463.39","low":"461.31","close":"462.47"},
{"date":"2020.11.11","clock":"18:00","open":"462.5","high":"474.27","low":"462.36","close":"470.94"},
{"date":"2020.11.11","clock":"19:00","open":"470.94","high":"472.83","low":"468.81","close":"470.32"},
{"date":"2020.11.11","clock":"20:00","open":"470.01","high":"476.75","low":"469.3","close":"470.73"},
{"date":"2020.11.11","clock":"21:00","open":"470.75","high":"472.62","low":"467.03","close":"468.96"},
{"date":"2020.11.11","clock":"22:00","open":"468.99","high":"469.24","low":"460.2","close":"466.28"},
{"date":"2020.11.11","clock":"23:00","open":"466.08","high":"467.13","low":"462.25","close":"467.13"},
{"date":"2020.11.12","clock":"0:00","open":"467.05","high":"468.49","low":"464.62","close":"466.32"},
{"date":"2020.11.12","clock":"1:00","open":"466.3","high":"466.3","low":"462.43","close":"463.57"},
{"date":"2020.11.12","clock":"2:00","open":"463.57","high":"464.7","low":"451.2","close":"458.61"},
{"date":"2020.11.12","clock":"3:00","open":"458.44","high":"459.63","low":"457.1","close":"459.55"},
{"date":"2020.11.12","clock":"4:00","open":"459.55","high":"460.13","low":"457.22","close":"458.12"},
{"date":"2020.11.12","clock":"5:00","open":"458.12","high":"460.19","low":"457.7","close":"458.35"},
{"date":"2020.11.12","clock":"6:00","open":"458.35","high":"459.78","low":"457.74","close":"459.52"},
{"date":"2020.11.12","clock":"7:00","open":"459.38","high":"462.36","low":"459.13","close":"460.93"},
{"date":"2020.11.12","clock":"8:00","open":"460.93","high":"464.41","low":"460.2","close":"463.1"},
{"date":"2020.11.12","clock":"9:00","open":"463.1","high":"466.91","low":"461.59","close":"465.21"},
{"date":"2020.11.12","clock":"10:00","open":"465.21","high":"466.93","low":"462.53","close":"463.45"},
{"date":"2020.11.12","clock":"11:00","open":"463.45","high":"469.04","low":"462.8","close":"468.26"},
{"date":"2020.11.12","clock":"12:00","open":"468.34","high":"470.71","low":"456.87","close":"458.34"},
{"date":"2020.11.12","clock":"13:00","open":"458.34","high":"462.35","low":"455.73","close":"460.34"},
{"date":"2020.11.12","clock":"14:00","open":"460.31","high":"462.8","low":"459.96","close":"461.78"},
{"date":"2020.11.12","clock":"15:00","open":"461.77","high":"462.66","low":"458.93","close":"462.13"},
{"date":"2020.11.12","clock":"16:00","open":"462.08","high":"465.41","low":"455.46","close":"459.19"},
{"date":"2020.11.12","clock":"17:00","open":"459.19","high":"463.0","low":"457.21","close":"462.1"},
{"date":"2020.11.12","clock":"18:00","open":"462.09","high":"462.09","low":"456.06","close":"457.66"},
{"date":"2020.11.12","clock":"19:00","open":"457.68","high":"460.02","low":"453.71","close":"453.92"},
{"date":"2020.11.12","clock":"20:00","open":"453.51","high":"457.37","low":"452.68","close":"456.75"},
{"date":"2020.11.12","clock":"21:00","open":"456.77","high":"457.98","low":"454.97","close":"457.42"},
{"date":"2020.11.12","clock":"22:00","open":"457.45","high":"459.88","low":"456.38","close":"458.07"},
{"date":"2020.11.12","clock":"23:00","open":"458.07","high":"463.56","low":"458.07","close":"462.41"},
{"date":"2020.11.13","clock":"0:00","open":"462.3","high":"465.54","low":"461.38","close":"462.52"},
{"date":"2020.11.13","clock":"1:00","open":"462.51","high":"463.98","low":"461.2","close":"462.92"},
{"date":"2020.11.13","clock":"2:00","open":"462.93","high":"466.51","low":"461.63","close":"464.19"},
{"date":"2020.11.13","clock":"3:00","open":"464.22","high":"467.56","low":"463.8","close":"465.43"},
{"date":"2020.11.13","clock":"4:00","open":"465.48","high":"466.25","low":"462.92","close":"463.89"},
{"date":"2020.11.13","clock":"5:00","open":"463.89","high":"465.61","low":"462.85","close":"464.47"},
{"date":"2020.11.13","clock":"6:00","open":"464.47","high":"465.47","low":"462.78","close":"464.06"},
{"date":"2020.11.13","clock":"7:00","open":"464.14","high":"464.25","low":"459.88","close":"461.08"},
{"date":"2020.11.13","clock":"8:00","open":"461.08","high":"462.58","low":"459.74","close":"461.88"},
{"date":"2020.11.13","clock":"9:00","open":"461.86","high":"461.86","low":"457.28","close":"460.87"},
{"date":"2020.11.13","clock":"10:00","open":"460.7","high":"466.25","low":"458.36","close":"464.91"},
{"date":"2020.11.13","clock":"11:00","open":"464.97","high":"469.02","low":"464.9","close":"467.41"},
{"date":"2020.11.13","clock":"12:00","open":"467.39","high":"468.13","low":"461.51","close":"463.29"},
{"date":"2020.11.13","clock":"13:00","open":"463.29","high":"465.44","low":"461.61","close":"464.79"},
{"date":"2020.11.13","clock":"14:00","open":"464.78","high":"468.46","low":"463.44","close":"465.66"},
{"date":"2020.11.13","clock":"15:00","open":"465.69","high":"473.43","low":"464.8","close":"471.57"},
{"date":"2020.11.13","clock":"16:00","open":"471.57","high":"474.77","low":"468.44","close":"472.46"},
{"date":"2020.11.13","clock":"17:00","open":"472.55","high":"473.06","low":"468.03","close":"469.66"},
{"date":"2020.11.13","clock":"18:00","open":"469.73","high":"472.22","low":"465.16","close":"469.62"},
{"date":"2020.11.13","clock":"19:00","open":"469.66","high":"471.96","low":"466.86","close":"471.65"},
{"date":"2020.11.13","clock":"20:00","open":"471.85","high":"472.76","low":"470.58","close":"472.6"},
{"date":"2020.11.13","clock":"21:00","open":"472.67","high":"475.13","low":"471.97","close":"473.87"},
{"date":"2020.11.13","clock":"22:00","open":"473.94","high":"473.94","low":"469.76","close":"469.92"},
{"date":"2020.11.13","clock":"23:00","open":"469.92","high":"472.47","low":"469.85","close":"472.26"},
{"date":"2020.11.14","clock":"0:00","open":"471.81","high":"477.89","low":"471.62","close":"476.73"},
{"date":"2020.11.14","clock":"1:00","open":"476.6","high":"477.8","low":"474.52","close":"476.99"},
{"date":"2020.11.14","clock":"2:00","open":"476.99","high":"477.85","low":"471.97","close":"474.83"},
{"date":"2020.11.14","clock":"3:00","open":"474.82","high":"474.82","low":"471.07","close":"471.89"},
{"date":"2020.11.14","clock":"4:00","open":"471.89","high":"473.23","low":"469.9","close":"470.6"},
{"date":"2020.11.14","clock":"5:00","open":"470.6","high":"472.52","low":"470.38","close":"471.72"},
{"date":"2020.11.14","clock":"6:00","open":"471.72","high":"471.87","low":"467.27","close":"468.79"},
{"date":"2020.11.14","clock":"7:00","open":"468.77","high":"469.66","low":"466.57","close":"469.33"},
{"date":"2020.11.14","clock":"8:00","open":"469.37","high":"470.53","low":"468.43","close":"469.94"},
{"date":"2020.11.14","clock":"9:00","open":"469.94","high":"470.22","low":"464.84","close":"467.24"},
{"date":"2020.11.14","clock":"10:00","open":"467.23","high":"468.1","low":"459.33","close":"463.33"},
{"date":"2020.11.14","clock":"11:00","open":"463.44","high":"463.51","low":"455.98","close":"456.17"},
{"date":"2020.11.14","clock":"12:00","open":"456.07","high":"460.04","low":"453.97","close":"456.81"},
{"date":"2020.11.14","clock":"13:00","open":"456.81","high":"459.59","low":"455.65","close":"458.93"},
{"date":"2020.11.14","clock":"14:00","open":"458.95","high":"460.92","low":"456.77","close":"460.38"},
{"date":"2020.11.14","clock":"15:00","open":"460.42","high":"461.66","low":"458.62","close":"460.66"},
{"date":"2020.11.14","clock":"16:00","open":"460.66","high":"462.73","low":"460.65","close":"461.11"},
{"date":"2020.11.14","clock":"17:00","open":"461.52","high":"461.68","low":"458.36","close":"459.1"},
{"date":"2020.11.14","clock":"18:00","open":"459.08","high":"462.07","low":"456.16","close":"456.63"},
{"date":"2020.11.14","clock":"19:00","open":"456.65","high":"460.75","low":"451.89","close":"459.75"},
{"date":"2020.11.14","clock":"20:00","open":"459.75","high":"460.92","low":"458.82","close":"460.3"},
{"date":"2020.11.14","clock":"21:00","open":"460.35","high":"461.47","low":"459.27","close":"460.24"},
{"date":"2020.11.14","clock":"22:00","open":"460.2","high":"462.0","low":"458.32","close":"461.6"},
{"date":"2020.11.14","clock":"23:00","open":"461.6","high":"462.02","low":"459.35","close":"460.19"},
{"date":"2020.11.15","clock":"0:00","open":"460.2","high":"462.85","low":"460.2","close":"462.07"},
{"date":"2020.11.15","clock":"1:00","open":"462.08","high":"463.83","low":"460.82","close":"460.98"},
{"date":"2020.11.15","clock":"2:00","open":"461.32","high":"463.29","low":"459.88","close":"462.13"},
{"date":"2020.11.15","clock":"3:00","open":"462.16","high":"463.4","low":"459.44","close":"460.37"},
{"date":"2020.11.15","clock":"4:00","open":"460.37","high":"460.99","low":"458.11","close":"458.55"},
{"date":"2020.11.15","clock":"5:00","open":"458.55","high":"459.1","low":"456.76","close":"458.5"},
{"date":"2020.11.15","clock":"6:00","open":"458.47","high":"459.76","low":"456.91","close":"459.44"},
{"date":"2020.11.15","clock":"7:00","open":"459.5","high":"461.91","low":"458.73","close":"461.49"},
{"date":"2020.11.15","clock":"8:00","open":"461.46","high":"462.06","low":"460.43","close":"460.96"},
{"date":"2020.11.15","clock":"9:00","open":"460.96","high":"462.09","low":"459.91","close":"461.05"},
{"date":"2020.11.15","clock":"10:00","open":"461.05","high":"462.96","low":"460.82","close":"461.44"},
{"date":"2020.11.15","clock":"11:00","open":"461.54","high":"461.68","low":"459.18","close":"460.24"},
{"date":"2020.11.15","clock":"12:00","open":"460.26","high":"460.6","low":"457.16","close":"458.3"},
{"date":"2020.11.15","clock":"13:00","open":"458.31","high":"460.75","low":"455.22","close":"455.48"},
{"date":"2020.11.15","clock":"14:00","open":"455.48","high":"458.78","low":"454.4","close":"456.75"},
{"date":"2020.11.15","clock":"15:00","open":"456.75","high":"459.41","low":"455.14","close":"458.21"},
{"date":"2020.11.15","clock":"16:00","open":"458.2","high":"460.01","low":"457.11","close":"457.56"},
{"date":"2020.11.15","clock":"17:00","open":"457.76","high":"458.53","low":"455.48","close":"456.79"},
{"date":"2020.11.15","clock":"18:00","open":"456.71","high":"457.49","low":"452.47","close":"453.84"},
{"date":"2020.11.15","clock":"19:00","open":"453.84","high":"453.84","low":"444.62","close":"445.87"},
{"date":"2020.11.15","clock":"20:00","open":"445.78","high":"447.82","low":"442.75","close":"446.92"},
{"date":"2020.11.15","clock":"21:00","open":"446.92","high":"448.17","low":"444.68","close":"445.4"},
{"date":"2020.11.15","clock":"22:00","open":"445.25","high":"446.75","low":"441.54","close":"443.83"},
{"date":"2020.11.15","clock":"23:00","open":"443.64","high":"445.4","low":"442.53","close":"443.91"},
{"date":"2020.11.16","clock":"0:00","open":"441.87","high":"447.66","low":"439.8","close":"446.49"},
{"date":"2020.11.16","clock":"1:00","open":"446.41","high":"451.91","low":"446.37","close":"448.37"},
{"date":"2020.11.16","clock":"2:00","open":"448.37","high":"450.66","low":"445.76","close":"450.16"},
{"date":"2020.11.16","clock":"3:00","open":"450.19","high":"451.71","low":"448.45","close":"448.73"},
{"date":"2020.11.16","clock":"4:00","open":"448.76","high":"450.25","low":"447.26","close":"447.44"},
{"date":"2020.11.16","clock":"5:00","open":"447.45","high":"450.69","low":"447.41","close":"449.68"},
{"date":"2020.11.16","clock":"6:00","open":"449.53","high":"450.94","low":"448.77","close":"450.83"},
{"date":"2020.11.16","clock":"7:00","open":"450.83","high":"453.88","low":"450.83","close":"451.7"},
{"date":"2020.11.16","clock":"8:00","open":"451.7","high":"455.16","low":"451.53","close":"454.97"},
{"date":"2020.11.16","clock":"9:00","open":"454.97","high":"456.77","low":"453.92","close":"455.05"},
{"date":"2020.11.16","clock":"10:00","open":"455.05","high":"455.86","low":"453.6","close":"453.74"},
{"date":"2020.11.16","clock":"11:00","open":"453.75","high":"455.12","low":"449.88","close":"452.46"},
{"date":"2020.11.16","clock":"12:00","open":"452.75","high":"456.55","low":"451.79","close":"456.0"},
{"date":"2020.11.16","clock":"13:00","open":"456.11","high":"456.81","low":"451.99","close":"451.99"},
{"date":"2020.11.16","clock":"14:00","open":"452.03","high":"454.67","low":"451.12","close":"454.0"},
{"date":"2020.11.16","clock":"15:00","open":"454.01","high":"456.87","low":"452.94","close":"455.73"},
{"date":"2020.11.16","clock":"16:00","open":"455.77","high":"461.09","low":"455.77","close":"459.5"},
{"date":"2020.11.16","clock":"17:00","open":"459.5","high":"460.4","low":"457.92","close":"459.44"},
{"date":"2020.11.16","clock":"18:00","open":"459.67","high":"464.49","low":"457.15","close":"460.8"},
{"date":"2020.11.16","clock":"19:00","open":"460.8","high":"464.27","low":"460.8","close":"462.41"},
{"date":"2020.11.16","clock":"20:00","open":"462.41","high":"464.58","low":"461.47","close":"462.4"},
{"date":"2020.11.16","clock":"21:00","open":"462.42","high":"464.19","low":"461.19","close":"462.33"},
{"date":"2020.11.16","clock":"22:00","open":"462.35","high":"463.11","low":"461.38","close":"462.84"},
{"date":"2020.11.16","clock":"23:00","open":"462.85","high":"466.12","low":"456.96","close":"458.1"},
{"date":"2020.11.17","clock":"0:00","open":"458.13","high":"461.47","low":"457.98","close":"461.05"},
{"date":"2020.11.17","clock":"1:00","open":"461.05","high":"464.79","low":"460.11","close":"460.61"},
{"date":"2020.11.17","clock":"2:00","open":"460.61","high":"468.25","low":"459.84","close":"468.25"},
{"date":"2020.11.17","clock":"3:00","open":"468.25","high":"469.02","low":"464.86","close":"464.91"},
{"date":"2020.11.17","clock":"4:00","open":"465.05","high":"466.9","low":"463.51","close":"464.1"},
{"date":"2020.11.17","clock":"5:00","open":"464.1","high":"464.89","low":"461.75","close":"462.65"},
{"date":"2020.11.17","clock":"6:00","open":"462.39","high":"466.33","low":"461.59","close":"465.86"},
{"date":"2020.11.17","clock":"7:00","open":"465.91","high":"466.28","low":"463.27","close":"463.51"},
{"date":"2020.11.17","clock":"8:00","open":"463.57","high":"465.92","low":"463.36","close":"463.67"},
{"date":"2020.11.17","clock":"9:00","open":"463.84","high":"466.64","low":"463.69","close":"466.13"},
{"date":"2020.11.17","clock":"10:00","open":"466.13","high":"467.47","low":"464.87","close":"465.14"},
{"date":"2020.11.17","clock":"11:00","open":"465.14","high":"466.49","low":"461.96","close":"462.99"},
{"date":"2020.11.17","clock":"12:00","open":"463.04","high":"465.39","low":"462.4","close":"465.06"},
{"date":"2020.11.17","clock":"13:00","open":"465.2","high":"467.21","low":"464.6","close":"466.63"},
{"date":"2020.11.17","clock":"14:00","open":"466.63","high":"472.67","low":"464.94","close":"471.3"},
{"date":"2020.11.17","clock":"15:00","open":"471.33","high":"471.89","low":"467.33","close":"467.91"},
{"date":"2020.11.17","clock":"16:00","open":"467.68","high":"471.5","low":"466.74","close":"470.33"},
{"date":"2020.11.17","clock":"17:00","open":"470.35","high":"474.79","low":"467.4","close":"474.53"},
{"date":"2020.11.17","clock":"18:00","open":"474.53","high":"483.95","low":"472.3","close":"482.06"},
{"date":"2020.11.17","clock":"19:00","open":"482.16","high":"484.35","low":"475.65","close":"480.93"},
{"date":"2020.11.17","clock":"20:00","open":"480.96","high":"481.15","low":"476.68","close":"478.25"},
{"date":"2020.11.17","clock":"21:00","open":"478.26","high":"485.06","low":"475.58","close":"483.31"},
{"date":"2020.11.17","clock":"22:00","open":"483.31","high":"484.62","low":"481.29","close":"482.41"},
{"date":"2020.11.17","clock":"23:00","open":"482.42","high":"483.22","low":"478.53","close":"480.59"},
{"date":"2020.11.18","clock":"0:00","open":"478.49","high":"481.91","low":"475.01","close":"480.73"},
{"date":"2020.11.18","clock":"1:00","open":"480.73","high":"483.62","low":"480.73","close":"482.68"},
{"date":"2020.11.18","clock":"2:00","open":"482.71","high":"488.9","low":"482.22","close":"487.07"},
{"date":"2020.11.18","clock":"3:00","open":"487.23","high":"487.89","low":"483.95","close":"487.89"},
{"date":"2020.11.18","clock":"4:00","open":"487.85","high":"487.85","low":"484.18","close":"485.02"},
{"date":"2020.11.18","clock":"5:00","open":"485.18","high":"488.59","low":"481.81","close":"488.59"},
{"date":"2020.11.18","clock":"6:00","open":"488.6","high":"495.42","low":"488.6","close":"493.92"},
{"date":"2020.11.18","clock":"7:00","open":"493.92","high":"494.67","low":"456.41","close":"469.95"},
{"date":"2020.11.18","clock":"8:00","open":"469.95","high":"477.23","low":"465.97","close":"473.54"},
{"date":"2020.11.18","clock":"9:00","open":"473.54","high":"478.28","low":"469.79","close":"478.12"},
{"date":"2020.11.18","clock":"10:00","open":"478.15","high":"482.06","low":"476.82","close":"480.1"},
{"date":"2020.11.18","clock":"11:00","open":"480.1","high":"480.34","low":"473.04","close":"477.15"},
{"date":"2020.11.18","clock":"12:00","open":"476.95","high":"482.6","low":"474.54","close":"482.36"},
{"date":"2020.11.18","clock":"13:00","open":"482.45","high":"482.52","low":"476.22","close":"480.86"},
{"date":"2020.11.18","clock":"14:00","open":"480.94","high":"481.04","low":"476.33","close":"477.28"},
{"date":"2020.11.18","clock":"15:00","open":"477.28","high":"479.43","low":"473.46","close":"475.57"},
{"date":"2020.11.18","clock":"16:00","open":"475.5","high":"476.81","low":"470.33","close":"470.93"},
{"date":"2020.11.18","clock":"17:00","open":"470.62","high":"475.08","low":"463.55","close":"474.26"},
{"date":"2020.11.18","clock":"18:00","open":"474.29","high":"475.57","low":"469.0","close":"473.53"},
{"date":"2020.11.18","clock":"19:00","open":"473.53","high":"476.69","low":"471.93","close":"475.31"},
{"date":"2020.11.18","clock":"20:00","open":"475.35","high":"475.8","low":"472.26","close":"473.06"},
{"date":"2020.11.18","clock":"21:00","open":"473.06","high":"475.53","low":"470.46","close":"472.87"},
{"date":"2020.11.18","clock":"22:00","open":"472.87","high":"473.79","low":"469.45","close":"471.35"},
{"date":"2020.11.18","clock":"23:00","open":"471.4","high":"474.5","low":"471.03","close":"474.37"},
{"date":"2020.11.19","clock":"0:00","open":"474.79","high":"480.59","low":"472.46","close":"480.21"},
{"date":"2020.11.19","clock":"1:00","open":"480.22","high":"480.73","low":"476.83","close":"478.65"},
{"date":"2020.11.19","clock":"2:00","open":"478.71","high":"480.78","low":"474.02","close":"478.94"},
{"date":"2020.11.19","clock":"3:00","open":"478.99","high":"480.54","low":"477.57","close":"480.35"},
{"date":"2020.11.19","clock":"4:00","open":"480.35","high":"480.89","low":"478.19","close":"478.41"},
{"date":"2020.11.19","clock":"5:00","open":"478.44","high":"480.32","low":"477.11","close":"478.16"},
{"date":"2020.11.19","clock":"6:00","open":"478.23","high":"478.4","low":"474.95","close":"477.01"},
{"date":"2020.11.19","clock":"7:00","open":"477.01","high":"477.44","low":"474.2","close":"477.25"},
{"date":"2020.11.19","clock":"8:00","open":"477.48","high":"477.56","low":"472.03","close":"473.52"},
{"date":"2020.11.19","clock":"9:00","open":"473.52","high":"474.14","low":"470.78","close":"472.12"},
{"date":"2020.11.19","clock":"10:00","open":"472.13","high":"473.93","low":"466.7","close":"469.6"},
{"date":"2020.11.19","clock":"11:00","open":"469.6","high":"471.17","low":"465.19","close":"466.7"},
{"date":"2020.11.19","clock":"12:00","open":"466.69","high":"471.37","low":"465.0","close":"470.22"},
{"date":"2020.11.19","clock":"13:00","open":"470.21","high":"473.59","low":"469.36","close":"473.4"},
{"date":"2020.11.19","clock":"14:00","open":"473.45","high":"475.39","low":"472.13","close":"473.79"},
{"date":"2020.11.19","clock":"15:00","open":"473.59","high":"477.1","low":"473.59","close":"476.24"},
{"date":"2020.11.19","clock":"16:00","open":"476.24","high":"478.17","low":"473.74","close":"477.94"},
{"date":"2020.11.19","clock":"17:00","open":"477.96","high":"478.59","low":"475.34","close":"475.51"},
{"date":"2020.11.19","clock":"18:00","open":"475.4","high":"477.34","low":"473.29","close":"475.9"},
{"date":"2020.11.19","clock":"19:00","open":"475.94","high":"475.95","low":"473.36","close":"474.86"},
{"date":"2020.11.19","clock":"20:00","open":"474.86","high":"476.77","low":"472.25","close":"472.95"},
{"date":"2020.11.19","clock":"21:00","open":"472.95","high":"474.89","low":"471.4","close":"474.4"},
{"date":"2020.11.19","clock":"22:00","open":"474.4","high":"475.58","low":"473.3","close":"475.33"},
{"date":"2020.11.19","clock":"23:00","open":"475.13","high":"476.78","low":"471.76","close":"472.53"},
{"date":"2020.11.20","clock":"0:00","open":"472.4","high":"473.8","low":"471.3","close":"472.03"},
{"date":"2020.11.20","clock":"1:00","open":"472.05","high":"473.51","low":"469.13","close":"471.67"},
{"date":"2020.11.20","clock":"2:00","open":"471.69","high":"474.01","low":"471.19","close":"471.64"},
{"date":"2020.11.20","clock":"3:00","open":"471.65","high":"480.01","low":"470.81","close":"479.67"},
{"date":"2020.11.20","clock":"4:00","open":"479.76","high":"484.24","low":"478.78","close":"482.06"},
{"date":"2020.11.20","clock":"5:00","open":"482.09","high":"488.07","low":"482.09","close":"485.02"},
{"date":"2020.11.20","clock":"6:00","open":"485.12","high":"488.28","low":"485.07","close":"486.33"},
{"date":"2020.11.20","clock":"7:00","open":"486.33","high":"486.93","low":"482.39","close":"485.21"},
{"date":"2020.11.20","clock":"8:00","open":"485.15","high":"485.55","low":"481.53","close":"484.95"},
{"date":"2020.11.20","clock":"9:00","open":"484.97","high":"494.2","low":"483.22","close":"491.52"},
{"date":"2020.11.20","clock":"10:00","open":"491.52","high":"501.36","low":"490.28","close":"501.36"},
{"date":"2020.11.20","clock":"11:00","open":"501.38","high":"501.41","low":"492.44","close":"495.52"},
{"date":"2020.11.20","clock":"12:00","open":"495.52","high":"507.32","low":"494.14","close":"505.42"},
{"date":"2020.11.20","clock":"13:00","open":"505.51","high":"508.47","low":"502.95","close":"505.41"},
{"date":"2020.11.20","clock":"14:00","open":"505.63","high":"510.06","low":"504.72","close":"505.47"},
{"date":"2020.11.20","clock":"15:00","open":"505.47","high":"509.56","low":"503.56","close":"507.89"},
{"date":"2020.11.20","clock":"16:00","open":"507.95","high":"511.33","low":"505.44","close":"507.39"},
{"date":"2020.11.20","clock":"17:00","open":"507.39","high":"507.64","low":"501.62","close":"504.83"},
{"date":"2020.11.20","clock":"18:00","open":"504.96","high":"509.78","low":"504.96","close":"508.63"},
{"date":"2020.11.20","clock":"19:00","open":"508.72","high":"514.5","low":"506.02","close":"514.25"},
{"date":"2020.11.20","clock":"20:00","open":"514.31","high":"514.35","low":"503.4","close":"508.35"},
{"date":"2020.11.20","clock":"21:00","open":"508.35","high":"511.27","low":"506.15","close":"510.16"},
{"date":"2020.11.20","clock":"22:00","open":"510.28","high":"512.79","low":"507.44","close":"509.69"},
{"date":"2020.11.20","clock":"23:00","open":"509.71","high":"509.99","low":"506.17","close":"509.23"},
{"date":"2020.11.21","clock":"1:00","open":"507.34","high":"510.9","low":"505.43","close":"510.37"},
{"date":"2020.11.21","clock":"2:00","open":"510.28","high":"518.16","low":"509.9","close":"516.57"},
{"date":"2020.11.21","clock":"3:00","open":"516.64","high":"517.72","low":"514.04","close":"515.03"},
{"date":"2020.11.21","clock":"4:00","open":"515.03","high":"519.02","low":"506.98","close":"508.38"},
{"date":"2020.11.21","clock":"5:00","open":"508.38","high":"512.81","low":"507.5","close":"508.25"},
{"date":"2020.11.21","clock":"6:00","open":"508.25","high":"508.77","low":"502.72","close":"505.17"},
{"date":"2020.11.21","clock":"7:00","open":"505.17","high":"509.24","low":"504.82","close":"508.66"},
{"date":"2020.11.21","clock":"8:00","open":"508.66","high":"512.77","low":"507.99","close":"510.56"},
{"date":"2020.11.21","clock":"9:00","open":"510.6","high":"512.26","low":"508.37","close":"510.35"},
{"date":"2020.11.21","clock":"10:00","open":"510.54","high":"518.27","low":"510.54","close":"518.22"},
{"date":"2020.11.21","clock":"11:00","open":"518.5","high":"518.72","low":"510.62","close":"512.21"},
{"date":"2020.11.21","clock":"12:00","open":"512.21","high":"515.85","low":"510.44","close":"512.35"},
{"date":"2020.11.21","clock":"13:00","open":"512.35","high":"514.03","low":"508.11","close":"509.6"},
{"date":"2020.11.21","clock":"14:00","open":"509.71","high":"516.19","low":"506.65","close":"514.35"},
{"date":"2020.11.21","clock":"15:00","open":"514.35","high":"524.45","low":"513.98","close":"523.3"},
{"date":"2020.11.21","clock":"16:00","open":"523.31","high":"534.6","low":"520.95","close":"533.52"},
{"date":"2020.11.21","clock":"17:00","open":"533.55","high":"540.29","low":"529.9","close":"537.71"},
{"date":"2020.11.21","clock":"18:00","open":"537.52","high":"547.73","low":"532.69","close":"539.42"},
{"date":"2020.11.21","clock":"19:00","open":"539.42","high":"545.51","low":"534.47","close":"545.07"},
{"date":"2020.11.21","clock":"20:00","open":"545.22","high":"546.01","low":"539.27","close":"541.96"},
{"date":"2020.11.21","clock":"21:00","open":"541.98","high":"546.09","low":"537.9","close":"541.8"},
{"date":"2020.11.21","clock":"22:00","open":"541.83","high":"541.98","low":"538.09","close":"541.55"},
{"date":"2020.11.21","clock":"23:00","open":"541.7","high":"545.18","low":"537.02","close":"544.19"},
{"date":"2020.11.22","clock":"0:00","open":"542.07","high":"543.02","low":"535.88","close":"542.95"},
{"date":"2020.11.22","clock":"1:00","open":"542.59","high":"553.81","low":"539.65","close":"552.73"},
{"date":"2020.11.22","clock":"2:00","open":"552.73","high":"562.05","low":"544.53","close":"550.54"},
{"date":"2020.11.22","clock":"3:00","open":"550.54","high":"554.22","low":"536.1","close":"542.25"},
{"date":"2020.11.22","clock":"4:00","open":"542.29","high":"550.9","low":"541.23","close":"548.63"},
{"date":"2020.11.22","clock":"5:00","open":"548.65","high":"549.95","low":"545.58","close":"549.76"},
{"date":"2020.11.22","clock":"6:00","open":"549.66","high":"549.94","low":"544.12","close":"547.64"},
{"date":"2020.11.22","clock":"7:00","open":"547.77","high":"548.49","low":"541.54","close":"543.92"},
{"date":"2020.11.22","clock":"8:00","open":"543.78","high":"545.16","low":"538.32","close":"543.76"},
{"date":"2020.11.22","clock":"9:00","open":"543.76","high":"543.76","low":"534.24","close":"542.3"},
{"date":"2020.11.22","clock":"10:00","open":"542.3","high":"542.75","low":"534.86","close":"535.54"},
{"date":"2020.11.22","clock":"11:00","open":"535.69","high":"545.03","low":"533.81","close":"544.22"},
{"date":"2020.11.22","clock":"12:00","open":"544.25","high":"544.25","low":"534.49","close":"538.09"},
{"date":"2020.11.22","clock":"13:00","open":"538.11","high":"539.16","low":"511.25","close":"522.45"},
{"date":"2020.11.22","clock":"14:00","open":"522.76","high":"530.14","low":"519.59","close":"527.01"},
{"date":"2020.11.22","clock":"15:00","open":"527.27","high":"534.48","low":"524.68","close":"533.19"},
{"date":"2020.11.22","clock":"16:00","open":"533.28","high":"535.23","low":"529.23","close":"530.12"},
{"date":"2020.11.22","clock":"17:00","open":"530.12","high":"534.98","low":"529.69","close":"534.77"},
{"date":"2020.11.22","clock":"18:00","open":"534.75","high":"555.52","low":"533.0","close":"553.2"},
{"date":"2020.11.22","clock":"19:00","open":"553.27","high":"554.98","low":"548.8","close":"553.41"},
{"date":"2020.11.22","clock":"20:00","open":"553.28","high":"568.33","low":"553.0","close":"562.86"},
{"date":"2020.11.22","clock":"21:00","open":"562.88","high":"574.79","low":"562.87","close":"573.45"},
{"date":"2020.11.22","clock":"22:00","open":"573.5","high":"575.77","low":"561.57","close":"567.62"},
{"date":"2020.11.22","clock":"23:00","open":"567.63","high":"575.82","low":"564.14","close":"573.58"},
{"date":"2020.11.23","clock":"0:00","open":"573.53","high":"581.62","low":"570.45","close":"574.35"},
{"date":"2020.11.23","clock":"1:00","open":"574.35","high":"574.4","low":"555.78","close":"560.58"},
{"date":"2020.11.23","clock":"2:00","open":"560.52","high":"568.87","low":"551.11","close":"552.74"},
{"date":"2020.11.23","clock":"3:00","open":"553.06","high":"562.97","low":"550.62","close":"560.5"},
{"date":"2020.11.23","clock":"4:00","open":"560.52","high":"564.93","low":"558.95","close":"560.33"},
{"date":"2020.11.23","clock":"5:00","open":"560.33","high":"577.11","low":"559.69","close":"574.01"},
{"date":"2020.11.23","clock":"6:00","open":"573.63","high":"586.5","low":"573.05","close":"582.17"},
{"date":"2020.11.23","clock":"7:00","open":"582.17","high":"584.34","low":"577.37","close":"580.87"},
{"date":"2020.11.23","clock":"8:00","open":"580.88","high":"586.07","low":"574.31","close":"585.98"},
{"date":"2020.11.23","clock":"9:00","open":"586.52","high":"587.81","low":"579.38","close":"581.33"},
{"date":"2020.11.23","clock":"10:00","open":"581.43","high":"587.29","low":"581.14","close":"582.61"},
{"date":"2020.11.23","clock":"11:00","open":"582.5","high":"593.55","low":"581.18","close":"592.85"},
{"date":"2020.11.23","clock":"12:00","open":"592.26","high":"597.29","low":"588.45","close":"596.47"},
{"date":"2020.11.23","clock":"13:00","open":"596.1","high":"597.71","low":"590.0","close":"591.39"},
{"date":"2020.11.23","clock":"14:00","open":"591.35","high":"595.74","low":"585.57","close":"594.9"},
{"date":"2020.11.23","clock":"15:00","open":"594.52","high":"600.66","low":"577.91","close":"599.94"},
{"date":"2020.11.23","clock":"16:00","open":"599.9","high":"606.2","low":"596.06","close":"600.0"},
{"date":"2020.11.23","clock":"17:00","open":"600.11","high":"601.35","low":"587.0","close":"590.64"},
{"date":"2020.11.23","clock":"18:00","open":"590.41","high":"596.99","low":"582.48","close":"596.29"},
{"date":"2020.11.23","clock":"19:00","open":"596.38","high":"601.95","low":"594.27","close":"597.3"},
{"date":"2020.11.23","clock":"20:00","open":"597.36","high":"598.37","low":"591.53","close":"593.57"},
{"date":"2020.11.23","clock":"21:00","open":"593.52","high":"598.27","low":"590.49","close":"598.19"},
{"date":"2020.11.23","clock":"22:00","open":"598.24","high":"599.69","low":"593.6","close":"596.89"},
{"date":"2020.11.23","clock":"23:00","open":"596.18","high":"608.62","low":"593.59","close":"606.14"},
{"date":"2020.11.24","clock":"0:00","open":"606.04","high":"611.17","low":"601.3","close":"610.18"},
{"date":"2020.11.24","clock":"1:00","open":"610.33","high":"610.7","low":"602.46","close":"609.0"},
{"date":"2020.11.24","clock":"2:00","open":"609.0","high":"612.56","low":"600.72","close":"611.39"},
{"date":"2020.11.24","clock":"3:00","open":"611.38","high":"621.34","low":"609.73","close":"617.75"},
{"date":"2020.11.24","clock":"4:00","open":"617.75","high":"619.58","low":"611.99","close":"612.51"},
{"date":"2020.11.24","clock":"5:00","open":"612.47","high":"616.95","low":"612.0","close":"614.0"},
{"date":"2020.11.24","clock":"6:00","open":"613.5","high":"620.72","low":"613.0","close":"619.03"},
{"date":"2020.11.24","clock":"7:00","open":"619.0","high":"619.0","low":"613.5","close":"614.62"},
{"date":"2020.11.24","clock":"8:00","open":"614.46","high":"614.46","low":"590.0","close":"608.52"},
{"date":"2020.11.24","clock":"9:00","open":"608.48","high":"612.51","low":"603.57","close":"605.56"},
{"date":"2020.11.24","clock":"10:00","open":"605.56","high":"623.44","low":"605.56","close":"621.67"},
{"date":"2020.11.24","clock":"11:00","open":"621.79","high":"622.32","low":"608.0","close":"609.0"},
{"date":"2020.11.24","clock":"12:00","open":"609.11","high":"610.49","low":"592.0","close":"606.99"},
{"date":"2020.11.24","clock":"13:00","open":"607.29","high":"608.91","low":"601.82","close":"607.18"},
{"date":"2020.11.24","clock":"14:00","open":"607.09","high":"607.09","low":"592.89","close":"597.93"},
{"date":"2020.11.24","clock":"15:00","open":"597.81","high":"606.33","low":"594.3","close":"605.15"},
{"date":"2020.11.24","clock":"16:00","open":"605.12","high":"606.29","low":"601.0","close":"602.06"},
{"date":"2020.11.24","clock":"17:00","open":"602.24","high":"608.0","low":"601.04","close":"607.46"},
{"date":"2020.11.24","clock":"18:00","open":"607.46","high":"613.99","low":"603.37","close":"608.58"},
{"date":"2020.11.24","clock":"19:00","open":"608.58","high":"611.58","low":"605.75","close":"606.54"},
{"date":"2020.11.24","clock":"20:00","open":"606.37","high":"608.46","low":"603.69","close":"607.29"},
{"date":"2020.11.24","clock":"21:00","open":"607.1","high":"610.79","low":"607.1","close":"607.8"},
{"date":"2020.11.24","clock":"22:00","open":"607.87","high":"612.9","low":"602.95","close":"607.23"},
{"date":"2020.11.24","clock":"23:00","open":"607.05","high":"608.17","low":"598.46","close":"600.01"},
{"date":"2020.11.25","clock":"0:00","open":"600.0","high":"603.89","low":"597.56","close":"603.46"},
{"date":"2020.11.25","clock":"1:00","open":"603.47","high":"605.97","low":"602.15","close":"605.28"},
{"date":"2020.11.25","clock":"2:00","open":"605.29","high":"606.45","low":"601.44","close":"602.33"},
{"date":"2020.11.25","clock":"3:00","open":"602.15","high":"605.3","low":"602.15","close":"605.04"},
{"date":"2020.11.25","clock":"4:00","open":"604.81","high":"605.08","low":"593.21","close":"593.89"},
{"date":"2020.11.25","clock":"5:00","open":"593.9","high":"595.49","low":"580.86","close":"585.13"},
{"date":"2020.11.25","clock":"6:00","open":"585.15","high":"590.08","low":"581.08","close":"582.22"},
{"date":"2020.11.25","clock":"7:00","open":"582.22","high":"590.3","low":"580.03","close":"590.18"},
{"date":"2020.11.25","clock":"8:00","open":"590.16","high":"595.18","low":"588.61","close":"593.26"},
{"date":"2020.11.25","clock":"9:00","open":"593.46","high":"597.19","low":"590.19","close":"593.38"},
{"date":"2020.11.25","clock":"10:00","open":"593.24","high":"598.84","low":"593.2","close":"596.71"},
{"date":"2020.11.25","clock":"11:00","open":"596.47","high":"597.41","low":"594.2","close":"595.45"},
{"date":"2020.11.25","clock":"12:00","open":"595.93","high":"604.89","low":"595.93","close":"602.16"},
{"date":"2020.11.25","clock":"13:00","open":"602.17","high":"603.16","low":"599.75","close":"601.61"},
{"date":"2020.11.25","clock":"14:00","open":"601.82","high":"602.66","low":"596.65","close":"600.0"},
{"date":"2020.11.25","clock":"15:00","open":"600.01","high":"603.98","low":"591.26","close":"594.07"},
{"date":"2020.11.25","clock":"16:00","open":"593.77","high":"596.62","low":"591.29","close":"596.62"},
{"date":"2020.11.25","clock":"17:00","open":"596.62","high":"598.27","low":"592.78","close":"593.89"},
{"date":"2020.11.25","clock":"18:00","open":"593.89","high":"597.53","low":"586.38","close":"587.73"},
{"date":"2020.11.25","clock":"19:00","open":"587.78","high":"590.26","low":"583.6","close":"590.26"},
{"date":"2020.11.25","clock":"20:00","open":"590.33","high":"593.3","low":"589.29","close":"591.55"},
{"date":"2020.11.25","clock":"21:00","open":"591.55","high":"593.22","low":"583.01","close":"586.33"},
{"date":"2020.11.25","clock":"22:00","open":"586.33","high":"589.01","low":"574.52","close":"581.67"},
{"date":"2020.11.25","clock":"23:00","open":"581.64","high":"584.29","low":"576.44","close":"578.79"},
{"date":"2020.11.26","clock":"0:00","open":"578.72","high":"579.69","low":"563.37","close":"569.7"},
{"date":"2020.11.26","clock":"1:00","open":"569.1","high":"574.39","low":"554.0","close":"569.3"},
{"date":"2020.11.26","clock":"2:00","open":"569.36","high":"577.25","low":"562.87","close":"575.8"},
{"date":"2020.11.26","clock":"3:00","open":"575.71","high":"576.03","low":"568.08","close":"569.51"},
{"date":"2020.11.26","clock":"4:00","open":"569.58","high":"569.91","low":"552.11","close":"554.59"},
{"date":"2020.11.26","clock":"5:00","open":"553.81","high":"553.81","low":"507.44","close":"532.91"},
{"date":"2020.11.26","clock":"6:00","open":"532.94","high":"537.14","low":"520.31","close":"527.08"},
{"date":"2020.11.26","clock":"7:00","open":"527.17","high":"533.64","low":"523.03","close":"528.77"},
{"date":"2020.11.26","clock":"8:00","open":"528.74","high":"532.92","low":"525.04","close":"532.38"},
{"date":"2020.11.26","clock":"9:00","open":"532.38","high":"532.49","low":"509.0","close":"517.72"},
{"date":"2020.11.26","clock":"10:00","open":"515.0","high":"516.43","low":"481.1","close":"498.9"},
{"date":"2020.11.26","clock":"11:00","open":"498.63","high":"508.33","low":"494.0","close":"503.51"},
{"date":"2020.11.26","clock":"12:00","open":"503.65","high":"513.88","low":"503.2","close":"513.27"},
{"date":"2020.11.26","clock":"13:00","open":"513.19","high":"520.73","low":"509.46","close":"513.12"},
{"date":"2020.11.26","clock":"14:00","open":"513.06","high":"526.47","low":"509.15","close":"525.47"},
{"date":"2020.11.26","clock":"15:00","open":"525.15","high":"526.22","low":"512.0","close":"512.68"},
{"date":"2020.11.26","clock":"16:00","open":"512.68","high":"516.13","low":"501.45","close":"502.9"},
{"date":"2020.11.26","clock":"17:00","open":"502.89","high":"519.0","low":"501.11","close":"507.81"},
{"date":"2020.11.26","clock":"18:00","open":"507.26","high":"512.29","low":"494.28","close":"497.26"},
{"date":"2020.11.26","clock":"19:00","open":"497.26","high":"497.26","low":"482.41","close":"495.95"},
{"date":"2020.11.26","clock":"20:00","open":"495.77","high":"502.99","low":"492.92","close":"494.93"},
{"date":"2020.11.26","clock":"21:00","open":"494.94","high":"504.21","low":"488.46","close":"500.73"},
{"date":"2020.11.26","clock":"22:00","open":"500.58","high":"524.08","low":"500.57","close":"522.99"},
{"date":"2020.11.26","clock":"23:00","open":"523.39","high":"524.13","low":"512.67","close":"513.79"},
{"date":"2020.11.27","clock":"0:00","open":"513.92","high":"522.05","low":"513.23","close":"521.6"},
{"date":"2020.11.27","clock":"1:00","open":"521.6","high":"521.71","low":"513.06","close":"519.83"},
{"date":"2020.11.27","clock":"2:00","open":"520.28","high":"530.44","low":"515.8","close":"528.97"},
{"date":"2020.11.27","clock":"3:00","open":"529.0","high":"530.99","low":"525.0","close":"526.45"},
{"date":"2020.11.27","clock":"4:00","open":"526.45","high":"528.87","low":"516.5","close":"517.14"},
{"date":"2020.11.27","clock":"5:00","open":"517.25","high":"524.47","low":"517.25","close":"519.83"},
{"date":"2020.11.27","clock":"6:00","open":"519.79","high":"525.21","low":"518.82","close":"520.46"},
{"date":"2020.11.27","clock":"7:00","open":"520.44","high":"529.08","low":"520.44","close":"527.1"},
{"date":"2020.11.27","clock":"8:00","open":"527.08","high":"527.5","low":"523.59","close":"525.89"},
{"date":"2020.11.27","clock":"9:00","open":"525.82","high":"526.17","low":"515.45","close":"516.68"},
{"date":"2020.11.27","clock":"10:00","open":"517.21","high":"517.74","low":"503.15","close":"508.63"},
{"date":"2020.11.27","clock":"11:00","open":"508.83","high":"515.53","low":"502.3","close":"504.05"},
{"date":"2020.11.27","clock":"12:00","open":"503.75","high":"512.57","low":"503.54","close":"511.85"},
{"date":"2020.11.27","clock":"13:00","open":"511.87","high":"512.02","low":"504.52","close":"506.82"},
{"date":"2020.11.27","clock":"14:00","open":"507.5","high":"514.0","low":"506.5","close":"513.86"},
{"date":"2020.11.27","clock":"15:00","open":"513.87","high":"516.01","low":"511.14","close":"511.6"},
{"date":"2020.11.27","clock":"16:00","open":"511.6","high":"513.77","low":"505.39","close":"507.69"},
{"date":"2020.11.27","clock":"17:00","open":"507.68","high":"508.53","low":"493.79","close":"496.21"},
{"date":"2020.11.27","clock":"18:00","open":"496.21","high":"507.01","low":"494.09","close":"507.0"},
{"date":"2020.11.27","clock":"19:00","open":"507.0","high":"507.0","low":"502.12","close":"504.52"},
{"date":"2020.11.27","clock":"20:00","open":"504.03","high":"509.03","low":"503.18","close":"506.53"},
{"date":"2020.11.27","clock":"21:00","open":"506.52","high":"508.74","low":"504.6","close":"507.17"},
{"date":"2020.11.27","clock":"22:00","open":"506.85","high":"515.47","low":"504.96","close":"514.99"},
{"date":"2020.11.27","clock":"23:00","open":"514.87","high":"516.49","low":"510.44","close":"515.86"},
{"date":"2020.11.28","clock":"0:00","open":"515.99","high":"519.06","low":"512.8","close":"514.18"},
{"date":"2020.11.28","clock":"1:00","open":"513.97","high":"518.8","low":"513.97","close":"518.8"},
{"date":"2020.11.28","clock":"2:00","open":"518.99","high":"521.0","low":"514.19","close":"518.92"},
{"date":"2020.11.28","clock":"3:00","open":"519.11","high":"520.56","low":"516.27","close":"520.16"},
{"date":"2020.11.28","clock":"4:00","open":"519.37","high":"519.43","low":"513.36","close":"513.53"},
{"date":"2020.11.28","clock":"5:00","open":"513.49","high":"515.65","low":"513.36","close":"515.54"},
{"date":"2020.11.28","clock":"6:00","open":"515.57","high":"516.21","low":"509.83","close":"512.78"},
{"date":"2020.11.28","clock":"7:00","open":"512.82","high":"513.61","low":"510.47","close":"513.15"},
{"date":"2020.11.28","clock":"8:00","open":"513.41","high":"514.95","low":"512.91","close":"514.65"},
{"date":"2020.11.28","clock":"9:00","open":"514.65","high":"516.07","low":"513.83","close":"514.23"},
{"date":"2020.11.28","clock":"10:00","open":"514.2","high":"516.87","low":"507.37","close":"507.91"},
{"date":"2020.11.28","clock":"11:00","open":"507.91","high":"510.99","low":"507.0","close":"510.09"},
{"date":"2020.11.28","clock":"12:00","open":"510.1","high":"518.85","low":"509.39","close":"517.05"},
{"date":"2020.11.28","clock":"13:00","open":"517.01","high":"520.08","low":"514.99","close":"518.72"},
{"date":"2020.11.28","clock":"14:00","open":"518.76","high":"520.42","low":"516.38","close":"517.78"},
{"date":"2020.11.28","clock":"15:00","open":"517.7","high":"529.1","low":"517.08","close":"528.89"},
{"date":"2020.11.28","clock":"16:00","open":"529.01","high":"530.0","low":"524.71","close":"527.46"},
{"date":"2020.11.28","clock":"17:00","open":"527.47","high":"533.98","low":"526.07","close":"533.98"},
{"date":"2020.11.28","clock":"18:00","open":"534.01","high":"542.79","low":"533.98","close":"539.51"},
{"date":"2020.11.28","clock":"19:00","open":"539.33","high":"542.15","low":"535.12","close":"542.1"},
{"date":"2020.11.28","clock":"20:00","open":"542.1","high":"545.94","low":"541.41","close":"543.37"},
{"date":"2020.11.28","clock":"21:00","open":"543.52","high":"547.27","low":"540.56","close":"546.47"},
{"date":"2020.11.28","clock":"22:00","open":"546.74","high":"548.45","low":"541.13","close":"541.86"},
{"date":"2020.11.28","clock":"23:00","open":"541.53","high":"543.92","low":"541.14","close":"543.92"},
{"date":"2020.11.29","clock":"0:00","open":"543.95","high":"547.05","low":"541.27","close":"543.11"},
{"date":"2020.11.29","clock":"1:00","open":"543.11","high":"545.15","low":"536.0","close":"538.13"},
{"date":"2020.11.29","clock":"2:00","open":"538.01","high":"539.97","low":"532.5","close":"537.64"},
{"date":"2020.11.29","clock":"3:00","open":"537.65","high":"538.27","low":"530.74","close":"533.61"},
{"date":"2020.11.29","clock":"4:00","open":"533.02","high":"541.14","low":"532.18","close":"540.88"},
{"date":"2020.11.29","clock":"5:00","open":"540.66","high":"544.21","low":"540.65","close":"543.83"},
{"date":"2020.11.29","clock":"6:00","open":"543.26","high":"543.53","low":"539.08","close":"539.59"},
{"date":"2020.11.29","clock":"7:00","open":"539.44","high":"542.19","low":"538.61","close":"541.52"},
{"date":"2020.11.29","clock":"8:00","open":"541.44","high":"541.48","low":"537.38","close":"538.41"},
{"date":"2020.11.29","clock":"9:00","open":"538.04","high":"542.57","low":"536.08","close":"541.55"},
{"date":"2020.11.29","clock":"10:00","open":"541.55","high":"552.03","low":"540.97","close":"551.63"},
{"date":"2020.11.29","clock":"11:00","open":"551.61","high":"554.05","low":"548.1","close":"551.01"},
{"date":"2020.11.29","clock":"12:00","open":"551.02","high":"555.57","low":"549.12","close":"555.33"},
{"date":"2020.11.29","clock":"13:00","open":"555.01","high":"558.26","low":"548.37","close":"551.55"},
{"date":"2020.11.29","clock":"14:00","open":"551.57","high":"553.69","low":"547.22","close":"551.41"},
{"date":"2020.11.29","clock":"15:00","open":"550.86","high":"554.59","low":"550.86","close":"554.59"},
{"date":"2020.11.29","clock":"16:00","open":"554.73","high":"556.7","low":"552.79","close":"552.89"},
{"date":"2020.11.29","clock":"17:00","open":"552.9","high":"555.45","low":"551.05","close":"554.52"},
{"date":"2020.11.29","clock":"18:00","open":"554.62","high":"557.7","low":"548.79","close":"554.27"},
{"date":"2020.11.29","clock":"19:00","open":"554.23","high":"557.21","low":"553.08","close":"554.21"},
{"date":"2020.11.29","clock":"20:00","open":"554.0","high":"554.63","low":"551.7","close":"554.53"},
{"date":"2020.11.29","clock":"21:00","open":"553.87","high":"554.99","low":"551.55","close":"551.98"},
{"date":"2020.11.29","clock":"22:00","open":"552.07","high":"557.88","low":"551.61","close":"557.42"},
{"date":"2020.11.29","clock":"23:00","open":"557.43","high":"569.86","low":"557.29","close":"567.27"},
{"date":"2020.11.30","clock":"0:00","open":"567.73","high":"572.78","low":"562.92","close":"571.06"},
{"date":"2020.11.30","clock":"1:00","open":"571.24","high":"576.89","low":"571.24","close":"575.95"},
{"date":"2020.11.30","clock":"2:00","open":"576.44","high":"592.61","low":"576.44","close":"587.73"},
{"date":"2020.11.30","clock":"3:00","open":"587.74","high":"592.99","low":"583.67","close":"587.79"},
{"date":"2020.11.30","clock":"4:00","open":"587.65","high":"589.43","low":"585.45","close":"586.35"},
{"date":"2020.11.30","clock":"5:00","open":"586.33","high":"589.24","low":"582.45","close":"587.99"},
{"date":"2020.11.30","clock":"6:00","open":"588.02","high":"588.26","low":"584.0","close":"584.94"},
{"date":"2020.11.30","clock":"7:00","open":"584.72","high":"587.8","low":"582.3","close":"582.41"},
{"date":"2020.11.30","clock":"8:00","open":"582.37","high":"583.99","low":"580.56","close":"583.66"},
{"date":"2020.11.30","clock":"9:00","open":"583.29","high":"588.02","low":"583.18","close":"585.53"},
{"date":"2020.11.30","clock":"10:00","open":"585.52","high":"585.58","low":"571.85","close":"576.98"},
{"date":"2020.11.30","clock":"11:00","open":"577.18","high":"579.51","low":"571.22","close":"577.02"},
{"date":"2020.11.30","clock":"12:00","open":"577.0","high":"583.51","low":"576.05","close":"580.76"},
{"date":"2020.11.30","clock":"13:00","open":"580.76","high":"591.78","low":"580.64","close":"589.0"},
{"date":"2020.11.30","clock":"14:00","open":"589.0","high":"596.46","low":"589.0","close":"596.42"},
{"date":"2020.11.30","clock":"15:00","open":"596.47","high":"604.89","low":"590.61","close":"603.0"},
{"date":"2020.11.30","clock":"16:00","open":"603.13","high":"612.97","low":"599.48","close":"603.24"},
{"date":"2020.11.30","clock":"17:00","open":"604.08","high":"610.14","low":"593.7","close":"596.12"},
{"date":"2020.11.30","clock":"18:00","open":"596.27","high":"614.38","low":"596.27","close":"601.32"},
{"date":"2020.11.30","clock":"19:00","open":"601.27","high":"607.92","low":"594.41","close":"605.35"},
{"date":"2020.11.30","clock":"20:00","open":"605.06","high":"608.51","low":"597.54","close":"597.91"},
{"date":"2020.11.30","clock":"21:00","open":"597.98","high":"604.22","low":"596.37","close":"601.99"},
{"date":"2020.11.30","clock":"22:00","open":"601.75","high":"606.67","low":"599.01","close":"605.57"},
{"date":"2020.11.30","clock":"23:00","open":"606.04","high":"609.1","low":"604.27","close":"605.5"},
{"date":"2020.12.01","clock":"0:00","open":"605.58","high":"610.39","low":"602.41","close":"610.39"},
{"date":"2020.12.01","clock":"1:00","open":"610.4","high":"616.71","low":"609.01","close":"616.68"},
{"date":"2020.12.01","clock":"2:00","open":"616.65","high":"617.55","low":"603.19","close":"605.81"},
{"date":"2020.12.01","clock":"3:00","open":"605.28","high":"611.92","low":"603.28","close":"611.25"},
{"date":"2020.12.01","clock":"4:00","open":"610.72","high":"611.83","low":"607.93","close":"611.19"},
{"date":"2020.12.01","clock":"5:00","open":"611.03","high":"611.03","low":"604.1","close":"605.31"},
{"date":"2020.12.01","clock":"6:00","open":"605.3","high":"608.28","low":"601.6","close":"603.49"},
{"date":"2020.12.01","clock":"7:00","open":"603.48","high":"608.48","low":"601.7","close":"608.21"},
{"date":"2020.12.01","clock":"8:00","open":"608.08","high":"611.86","low":"605.51","close":"605.95"},
{"date":"2020.12.01","clock":"9:00","open":"605.53","high":"611.53","low":"605.07","close":"611.04"},
{"date":"2020.12.01","clock":"10:00","open":"611.07","high":"612.8","low":"608.82","close":"609.04"},
{"date":"2020.12.01","clock":"11:00","open":"609.43","high":"614.69","low":"609.12","close":"614.69"},
{"date":"2020.12.01","clock":"12:00","open":"614.43","high":"629.23","low":"614.43","close":"628.39"},
{"date":"2020.12.01","clock":"13:00","open":"627.96","high":"636.58","low":"602.76","close":"615.58"},
{"date":"2020.12.01","clock":"14:00","open":"615.57","high":"617.49","low":"567.0","close":"577.83"},
{"date":"2020.12.01","clock":"15:00","open":"576.76","high":"595.03","low":"565.91","close":"589.49"},
{"date":"2020.12.01","clock":"16:00","open":"589.0","high":"613.83","low":"583.0","close":"611.2"},
{"date":"2020.12.01","clock":"17:00","open":"611.11","high":"619.16","low":"596.79","close":"604.32"},
{"date":"2020.12.01","clock":"18:00","open":"604.36","high":"609.1","low":"587.46","close":"594.39"},
{"date":"2020.12.01","clock":"19:00","open":"594.39","high":"597.09","low":"583.0","close":"596.33"},
{"date":"2020.12.01","clock":"20:00","open":"596.59","high":"596.73","low":"588.16","close":"589.08"},
{"date":"2020.12.01","clock":"21:00","open":"589.09","high":"601.71","low":"588.45","close":"600.0"},
{"date":"2020.12.01","clock":"22:00","open":"599.38","high":"601.82","low":"590.82","close":"593.9"},
{"date":"2020.12.01","clock":"23:00","open":"593.9","high":"599.45","low":"593.04","close":"595.59"},
{"date":"2020.12.02","clock":"0:00","open":"595.93","high":"601.48","low":"589.23","close":"590.5"},
{"date":"2020.12.02","clock":"1:00","open":"590.5","high":"591.99","low":"584.15","close":"586.01"},
{"date":"2020.12.02","clock":"2:00","open":"586.07","high":"594.75","low":"576.13","close":"593.59"},
{"date":"2020.12.02","clock":"3:00","open":"593.62","high":"596.97","low":"589.67","close":"594.24"},
{"date":"2020.12.02","clock":"4:00","open":"594.25","high":"594.49","low":"586.37","close":"587.56"},
{"date":"2020.12.02","clock":"5:00","open":"587.75","high":"591.32","low":"582.86","close":"585.48"},
{"date":"2020.12.02","clock":"6:00","open":"586.07","high":"588.86","low":"577.56","close":"582.94"},
{"date":"2020.12.02","clock":"7:00","open":"582.81","high":"585.9","low":"577.99","close":"585.9"},
{"date":"2020.12.02","clock":"8:00","open":"585.99","high":"592.99","low":"584.99","close":"592.99"},
{"date":"2020.12.02","clock":"9:00","open":"593.49","high":"598.58","low":"590.25","close":"598.44"},
{"date":"2020.12.02","clock":"10:00","open":"598.3","high":"601.61","low":"594.99","close":"596.07"},
{"date":"2020.12.02","clock":"11:00","open":"596.55","high":"604.73","low":"594.89","close":"595.58"},
{"date":"2020.12.02","clock":"12:00","open":"595.46","high":"599.33","low":"593.12","close":"598.49"},
{"date":"2020.12.02","clock":"13:00","open":"599.09","high":"601.99","low":"595.89","close":"598.91"},
{"date":"2020.12.02","clock":"14:00","open":"598.75","high":"598.91","low":"589.14","close":"593.39"},
{"date":"2020.12.02","clock":"15:00","open":"593.48","high":"598.79","low":"592.2","close":"593.4"},
{"date":"2020.12.02","clock":"16:00","open":"593.4","high":"597.15","low":"590.0","close":"591.0"},
{"date":"2020.12.02","clock":"17:00","open":"590.39","high":"592.71","low":"585.89","close":"589.09"},
{"date":"2020.12.02","clock":"18:00","open":"589.26","high":"591.49","low":"584.48","close":"585.0"},
{"date":"2020.12.02","clock":"19:00","open":"584.46","high":"589.42","low":"584.01","close":"589.42"},
{"date":"2020.12.02","clock":"20:00","open":"589.33","high":"597.03","low":"588.34","close":"594.5"},
{"date":"2020.12.02","clock":"21:00","open":"594.56","high":"597.88","low":"592.76","close":"596.66"},
{"date":"2020.12.02","clock":"22:00","open":"597.01","high":"599.38","low":"595.6","close":"596.53"},
{"date":"2020.12.02","clock":"23:00","open":"596.53","high":"598.83","low":"595.0","close":"598.01"},
{"date":"2020.12.03","clock":"0:00","open":"598.03","high":"602.0","low":"596.87","close":"596.87"},
{"date":"2020.12.03","clock":"1:00","open":"597.11","high":"600.9","low":"596.34","close":"598.2"},
{"date":"2020.12.03","clock":"2:00","open":"598.08","high":"600.03","low":"595.52","close":"596.83"},
{"date":"2020.12.03","clock":"3:00","open":"596.26","high":"596.26","low":"589.61","close":"592.19"},
{"date":"2020.12.03","clock":"4:00","open":"592.23","high":"594.5","low":"591.14","close":"593.27"},
{"date":"2020.12.03","clock":"5:00","open":"593.22","high":"598.38","low":"592.9","close":"596.2"},
{"date":"2020.12.03","clock":"6:00","open":"596.0","high":"598.04","low":"593.13","close":"593.22"},
{"date":"2020.12.03","clock":"7:00","open":"593.16","high":"595.61","low":"586.78","close":"588.37"},
{"date":"2020.12.03","clock":"8:00","open":"588.61","high":"591.8","low":"586.71","close":"590.83"},
{"date":"2020.12.03","clock":"9:00","open":"590.97","high":"599.29","low":"588.0","close":"598.64"},
{"date":"2020.12.03","clock":"10:00","open":"598.58","high":"608.25","low":"595.78","close":"605.57"},
{"date":"2020.12.03","clock":"11:00","open":"605.58","high":"607.82","low":"600.0","close":"606.43"},
{"date":"2020.12.03","clock":"12:00","open":"606.46","high":"615.04","low":"604.5","close":"613.38"},
{"date":"2020.12.03","clock":"13:00","open":"613.38","high":"615.88","low":"610.29","close":"613.76"},
{"date":"2020.12.03","clock":"14:00","open":"613.94","high":"614.73","low":"606.08","close":"609.85"},
{"date":"2020.12.03","clock":"15:00","open":"610.08","high":"613.44","low":"607.69","close":"609.8"},
{"date":"2020.12.03","clock":"16:00","open":"609.62","high":"613.82","low":"609.31","close":"611.09"},
{"date":"2020.12.03","clock":"17:00","open":"611.08","high":"619.71","low":"610.0","close":"618.55"},
{"date":"2020.12.03","clock":"18:00","open":"618.84","high":"624.05","low":"608.9","close":"614.51"},
{"date":"2020.12.03","clock":"19:00","open":"614.62","high":"615.85","low":"610.0","close":"613.0"},
{"date":"2020.12.03","clock":"20:00","open":"613.04","high":"615.99","low":"613.04","close":"614.56"},
{"date":"2020.12.03","clock":"21:00","open":"614.55","high":"614.64","low":"611.33","close":"614.14"},
{"date":"2020.12.03","clock":"22:00","open":"614.05","high":"614.78","low":"610.75","close":"611.39"},
{"date":"2020.12.03","clock":"23:00","open":"611.35","high":"616.21","low":"611.09","close":"615.43"},
{"date":"2020.12.04","clock":"0:00","open":"615.42","high":"617.01","low":"614.19","close":"616.7"},
{"date":"2020.12.04","clock":"1:00","open":"616.75","high":"619.26","low":"616.3","close":"616.57"},
{"date":"2020.12.04","clock":"2:00","open":"616.27","high":"620.51","low":"613.97","close":"618.01"},
{"date":"2020.12.04","clock":"3:00","open":"618.06","high":"618.59","low":"611.6","close":"611.79"},
{"date":"2020.12.04","clock":"4:00","open":"611.78","high":"613.71","low":"603.47","close":"604.47"},
{"date":"2020.12.04","clock":"5:00","open":"604.28","high":"608.49","low":"602.3","close":"602.91"},
{"date":"2020.12.04","clock":"6:00","open":"602.91","high":"607.51","low":"601.0","close":"606.63"},
{"date":"2020.12.04","clock":"7:00","open":"606.64","high":"607.98","low":"603.48","close":"603.92"},
{"date":"2020.12.04","clock":"8:00","open":"603.87","high":"608.53","low":"603.18","close":"607.52"},
{"date":"2020.12.04","clock":"9:00","open":"607.4","high":"607.51","low":"604.27","close":"605.05"},
{"date":"2020.12.04","clock":"10:00","open":"605.05","high":"613.57","low":"605.0","close":"611.48"},
{"date":"2020.12.04","clock":"11:00","open":"611.48","high":"611.75","low":"608.2","close":"609.02"},
{"date":"2020.12.04","clock":"12:00","open":"609.02","high":"609.36","low":"589.46","close":"594.0"},
{"date":"2020.12.04","clock":"13:00","open":"594.01","high":"597.77","low":"584.6","close":"585.51"},
{"date":"2020.12.04","clock":"14:00","open":"585.6","high":"592.68","low":"581.5","close":"592.65"},
{"date":"2020.12.04","clock":"15:00","open":"592.56","high":"593.08","low":"588.56","close":"591.39"},
{"date":"2020.12.04","clock":"16:00","open":"591.4","high":"595.85","low":"587.53","close":"592.89"},
{"date":"2020.12.04","clock":"17:00","open":"593.39","high":"593.39","low":"588.16","close":"588.16"},
{"date":"2020.12.04","clock":"18:00","open":"587.62","high":"589.41","low":"582.38","close":"588.7"},
{"date":"2020.12.04","clock":"19:00","open":"588.8","high":"590.83","low":"588.5","close":"589.24"},
{"date":"2020.12.04","clock":"20:00","open":"589.07","high":"592.99","low":"588.14","close":"591.41"},
{"date":"2020.12.04","clock":"21:00","open":"591.45","high":"592.35","low":"589.85","close":"590.97"},
{"date":"2020.12.04","clock":"22:00","open":"590.98","high":"591.21","low":"585.89","close":"588.89"},
{"date":"2020.12.04","clock":"23:00","open":"588.86","high":"589.58","low":"577.82","close":"580.8"},
{"date":"2020.12.05","clock":"0:00","open":"580.91","high":"582.02","low":"566.05","close":"569.35"},
{"date":"2020.12.05","clock":"1:00","open":"569.26","high":"577.13","low":"566.49","close":"568.04"},
{"date":"2020.12.05","clock":"2:00","open":"567.76","high":"572.62","low":"561.28","close":"572.14"},
{"date":"2020.12.05","clock":"3:00","open":"572.39","high":"574.12","low":"567.74","close":"567.74"},
{"date":"2020.12.05","clock":"4:00","open":"567.84","high":"576.19","low":"567.83","close":"575.44"},
{"date":"2020.12.05","clock":"5:00","open":"574.92","high":"578.67","low":"573.7","close":"576.01"},
{"date":"2020.12.05","clock":"6:00","open":"576.47","high":"581.12","low":"575.77","close":"579.99"},
{"date":"2020.12.05","clock":"7:00","open":"579.98","high":"587.49","low":"579.32","close":"584.99"},
{"date":"2020.12.05","clock":"8:00","open":"585.12","high":"588.12","low":"583.64","close":"588.12"},
{"date":"2020.12.05","clock":"9:00","open":"588.38","high":"589.28","low":"585.0","close":"585.33"},
{"date":"2020.12.05","clock":"10:00","open":"585.33","high":"595.7","low":"585.33","close":"595.7"},
{"date":"2020.12.05","clock":"11:00","open":"595.81","high":"597.48","low":"591.77","close":"593.57"},
{"date":"2020.12.05","clock":"12:00","open":"593.75","high":"595.39","low":"591.28","close":"593.49"},
{"date":"2020.12.05","clock":"13:00","open":"593.56","high":"593.99","low":"587.75","close":"589.83"},
{"date":"2020.12.05","clock":"14:00","open":"589.99","high":"592.6","low":"589.99","close":"592.02"},
{"date":"2020.12.05","clock":"15:00","open":"591.84","high":"592.31","low":"585.08","close":"587.32"},
{"date":"2020.12.05","clock":"16:00","open":"587.39","high":"592.12","low":"587.32","close":"591.3"},
{"date":"2020.12.05","clock":"17:00","open":"591.31","high":"594.72","low":"591.2","close":"593.3"},
{"date":"2020.12.05","clock":"18:00","open":"593.11","high":"595.97","low":"590.73","close":"594.07"},
{"date":"2020.12.05","clock":"19:00","open":"594.11","high":"594.4","low":"592.0","close":"594.4"},
{"date":"2020.12.05","clock":"20:00","open":"594.46","high":"595.39","low":"592.83","close":"593.47"},
{"date":"2020.12.05","clock":"21:00","open":"593.29","high":"596.2","low":"593.1","close":"594.84"},
{"date":"2020.12.05","clock":"22:00","open":"594.98","high":"595.81","low":"591.27","close":"591.91"},
{"date":"2020.12.05","clock":"23:00","open":"591.99","high":"595.3","low":"591.99","close":"592.2"},
{"date":"2020.12.06","clock":"0:00","open":"592.2","high":"592.91","low":"590.82","close":"590.99"},
{"date":"2020.12.06","clock":"1:00","open":"591.57","high":"596.99","low":"591.04","close":"596.99"},
{"date":"2020.12.06","clock":"2:00","open":"597.16","high":"605.69","low":"597.16","close":"605.51"},
{"date":"2020.12.06","clock":"3:00","open":"605.65","high":"607.63","low":"603.12","close":"603.7"},
{"date":"2020.12.06","clock":"4:00","open":"603.78","high":"603.79","low":"599.98","close":"600.12"},
{"date":"2020.12.06","clock":"5:00","open":"600.12","high":"601.07","low":"595.0","close":"597.37"},
{"date":"2020.12.06","clock":"6:00","open":"597.25","high":"599.8","low":"596.78","close":"598.83"},
{"date":"2020.12.06","clock":"7:00","open":"598.78","high":"599.06","low":"595.13","close":"597.41"},
{"date":"2020.12.06","clock":"8:00","open":"597.0","high":"600.0","low":"594.99","close":"597.83"},
{"date":"2020.12.06","clock":"9:00","open":"597.82","high":"601.87","low":"597.0","close":"601.11"},
{"date":"2020.12.06","clock":"10:00","open":"601.13","high":"601.73","low":"590.37","close":"591.51"},
{"date":"2020.12.06","clock":"11:00","open":"591.61","high":"593.66","low":"586.65","close":"591.12"},
{"date":"2020.12.06","clock":"12:00","open":"591.19","high":"592.43","low":"588.89","close":"590.83"},
{"date":"2020.12.06","clock":"13:00","open":"590.66","high":"593.33","low":"589.0","close":"593.33"},
{"date":"2020.12.06","clock":"14:00","open":"592.77","high":"593.07","low":"587.44","close":"588.47"},
{"date":"2020.12.06","clock":"15:00","open":"588.26","high":"590.48","low":"583.5","close":"587.61"},
{"date":"2020.12.06","clock":"16:00","open":"587.62","high":"594.83","low":"587.36","close":"594.8"},
{"date":"2020.12.06","clock":"17:00","open":"594.81","high":"596.47","low":"594.0","close":"594.87"},
{"date":"2020.12.06","clock":"18:00","open":"594.85","high":"598.32","low":"592.35","close":"594.45"},
{"date":"2020.12.06","clock":"19:00","open":"594.46","high":"596.78","low":"593.75","close":"595.49"},
{"date":"2020.12.06","clock":"20:00","open":"595.47","high":"597.19","low":"594.04","close":"595.0"},
{"date":"2020.12.06","clock":"21:00","open":"595.03","high":"596.19","low":"592.88","close":"595.99"},
{"date":"2020.12.06","clock":"22:00","open":"595.93","high":"596.56","low":"595.0","close":"595.2"},
{"date":"2020.12.06","clock":"23:00","open":"595.16","high":"599.41","low":"593.69","close":"599.41"},
{"date":"2020.12.07","clock":"0:00","open":"599.41","high":"599.57","low":"590.38","close":"593.41"},
{"date":"2020.12.07","clock":"1:00","open":"593.44","high":"604.11","low":"593.41","close":"601.86"},
{"date":"2020.12.07","clock":"2:00","open":"601.89","high":"602.98","low":"597.58","close":"598.25"},
{"date":"2020.12.07","clock":"3:00","open":"598.25","high":"599.12","low":"592.13","close":"594.9"},
{"date":"2020.12.07","clock":"4:00","open":"594.92","high":"595.69","low":"592.72","close":"593.43"},
{"date":"2020.12.07","clock":"5:00","open":"593.51","high":"595.13","low":"592.05","close":"595.08"},
{"date":"2020.12.07","clock":"6:00","open":"595.08","high":"596.81","low":"593.38","close":"596.7"},
{"date":"2020.12.07","clock":"7:00","open":"596.71","high":"598.66","low":"595.4","close":"596.59"},
{"date":"2020.12.07","clock":"8:00","open":"596.59","high":"600.62","low":"596.51","close":"598.47"},
{"date":"2020.12.07","clock":"9:00","open":"598.48","high":"601.5","low":"598.47","close":"601.08"},
{"date":"2020.12.07","clock":"10:00","open":"601.08","high":"601.08","low":"594.78","close":"596.67"},
{"date":"2020.12.07","clock":"11:00","open":"596.67","high":"596.7","low":"593.85","close":"595.07"},
{"date":"2020.12.07","clock":"12:00","open":"595.14","high":"595.41","low":"592.91","close":"593.54"},
{"date":"2020.12.07","clock":"13:00","open":"593.34","high":"594.7","low":"590.75","close":"590.89"},
{"date":"2020.12.07","clock":"14:00","open":"590.88","high":"597.66","low":"590.88","close":"596.8"},
{"date":"2020.12.07","clock":"15:00","open":"596.81","high":"597.23","low":"595.15","close":"595.36"},
{"date":"2020.12.07","clock":"16:00","open":"595.35","high":"596.88","low":"592.2","close":"594.51"},
{"date":"2020.12.07","clock":"17:00","open":"594.52","high":"596.31","low":"594.0","close":"594.71"},
{"date":"2020.12.07","clock":"18:00","open":"594.46","high":"595.89","low":"593.09","close":"593.51"},
{"date":"2020.12.07","clock":"19:00","open":"593.49","high":"595.09","low":"592.29","close":"592.92"},
{"date":"2020.12.07","clock":"20:00","open":"592.82","high":"593.01","low":"584.47","close":"586.37"},
{"date":"2020.12.07","clock":"21:00","open":"586.18","high":"588.87","low":"584.98","close":"587.31"},
{"date":"2020.12.07","clock":"22:00","open":"587.25","high":"588.46","low":"584.63","close":"586.52"},
{"date":"2020.12.07","clock":"23:00","open":"586.53","high":"589.44","low":"585.1","close":"588.63"},
{"date":"2020.12.08","clock":"0:00","open":"588.64","high":"590.94","low":"588.38","close":"590.91"},
{"date":"2020.12.08","clock":"1:00","open":"590.89","high":"593.28","low":"588.91","close":"591.25"},
{"date":"2020.12.08","clock":"2:00","open":"591.14","high":"591.37","low":"588.65","close":"591.17"},
{"date":"2020.12.08","clock":"3:00","open":"590.8","high":"590.8","low":"588.0","close":"589.85"},
{"date":"2020.12.08","clock":"4:00","open":"589.83","high":"589.99","low":"588.59","close":"589.09"},
{"date":"2020.12.08","clock":"5:00","open":"588.85","high":"589.38","low":"586.61","close":"588.85"},
{"date":"2020.12.08","clock":"6:00","open":"588.8","high":"590.8","low":"588.39","close":"589.89"},
{"date":"2020.12.08","clock":"7:00","open":"589.96","high":"594.99","low":"589.96","close":"594.99"},
{"date":"2020.12.08","clock":"8:00","open":"594.92","high":"594.92","low":"589.69","close":"591.12"},
{"date":"2020.12.08","clock":"9:00","open":"591.2","high":"591.7","low":"588.03","close":"588.05"},
{"date":"2020.12.08","clock":"10:00","open":"588.05","high":"588.7","low":"581.01","close":"583.95"},
{"date":"2020.12.08","clock":"11:00","open":"583.68","high":"584.4","low":"571.81","close":"573.35"},
{"date":"2020.12.08","clock":"12:00","open":"573.37","high":"577.71","low":"571.05","close":"575.1"},
{"date":"2020.12.08","clock":"13:00","open":"575.01","high":"577.15","low":"572.88","close":"573.78"},
{"date":"2020.12.08","clock":"14:00","open":"573.67","high":"577.22","low":"568.62","close":"572.54"},
{"date":"2020.12.08","clock":"15:00","open":"572.54","high":"578.73","low":"572.54","close":"578.32"},
{"date":"2020.12.08","clock":"16:00","open":"578.41","high":"580.93","low":"577.05","close":"577.41"},
{"date":"2020.12.08","clock":"17:00","open":"577.01","high":"578.42","low":"573.16","close":"573.99"},
{"date":"2020.12.08","clock":"18:00","open":"573.84","high":"577.68","low":"570.84","close":"573.5"},
{"date":"2020.12.08","clock":"19:00","open":"573.22","high":"576.98","low":"573.04","close":"576.7"},
{"date":"2020.12.08","clock":"20:00","open":"576.76","high":"576.8","low":"572.75","close":"572.75"},
{"date":"2020.12.08","clock":"21:00","open":"572.24","high":"574.7","low":"570.39","close":"570.58"},
{"date":"2020.12.08","clock":"22:00","open":"570.6","high":"572.66","low":"562.2","close":"563.81"},
{"date":"2020.12.08","clock":"23:00","open":"563.8","high":"567.52","low":"559.39","close":"565.88"},
{"date":"2020.12.09","clock":"0:00","open":"565.87","high":"569.43","low":"553.88","close":"554.68"},
{"date":"2020.12.09","clock":"1:00","open":"555.14","high":"557.67","low":"548.43","close":"554.64"},
{"date":"2020.12.09","clock":"2:00","open":"554.41","high":"555.98","low":"548.99","close":"550.0"},
{"date":"2020.12.09","clock":"3:00","open":"550.01","high":"552.62","low":"541.22","close":"547.0"},
{"date":"2020.12.09","clock":"4:00","open":"546.71","high":"551.9","low":"544.75","close":"549.18"},
{"date":"2020.12.09","clock":"5:00","open":"549.54","high":"551.83","low":"548.13","close":"551.76"},
{"date":"2020.12.09","clock":"6:00","open":"551.77","high":"552.16","low":"546.05","close":"546.92"},
{"date":"2020.12.09","clock":"7:00","open":"547.02","high":"549.32","low":"544.44","close":"547.79"},
{"date":"2020.12.09","clock":"8:00","open":"547.8","high":"550.9","low":"547.24","close":"549.04"},
{"date":"2020.12.09","clock":"9:00","open":"549.09","high":"549.52","low":"536.6","close":"538.2"},
{"date":"2020.12.09","clock":"10:00","open":"537.89","high":"541.77","low":"530.04","close":"540.44"},
{"date":"2020.12.09","clock":"11:00","open":"540.47","high":"549.73","low":"540.34","close":"548.92"},
{"date":"2020.12.09","clock":"12:00","open":"549.15","high":"560.28","low":"546.47","close":"559.1"},
{"date":"2020.12.09","clock":"13:00","open":"559.12","high":"565.29","low":"556.78","close":"562.04"},
{"date":"2020.12.09","clock":"14:00","open":"562.06","high":"568.09","low":"560.23","close":"560.27"},
{"date":"2020.12.09","clock":"15:00","open":"560.22","high":"572.64","low":"560.2","close":"572.34"},
{"date":"2020.12.09","clock":"16:00","open":"572.44","high":"576.47","low":"570.57","close":"572.18"},
{"date":"2020.12.09","clock":"17:00","open":"571.94","high":"572.65","low":"562.66","close":"567.48"},
{"date":"2020.12.09","clock":"18:00","open":"567.75","high":"569.63","low":"562.49","close":"569.63"},
{"date":"2020.12.09","clock":"19:00","open":"569.61","high":"574.54","low":"565.3","close":"569.0"},
{"date":"2020.12.09","clock":"20:00","open":"569.02","high":"572.44","low":"564.54","close":"566.63"},
{"date":"2020.12.09","clock":"21:00","open":"566.22","high":"568.94","low":"566.22","close":"568.38"},
{"date":"2020.12.09","clock":"22:00","open":"568.82","high":"574.23","low":"566.58","close":"573.8"},
{"date":"2020.12.09","clock":"23:00","open":"573.19","high":"577.95","low":"572.04","close":"575.91"},
{"date":"2020.12.10","clock":"0:00","open":"576.19","high":"577.5","low":"573.0","close":"576.12"},
{"date":"2020.12.10","clock":"1:00","open":"576.0","high":"577.26","low":"573.03","close":"573.2"},
{"date":"2020.12.10","clock":"2:00","open":"573.15","high":"575.37","low":"567.26","close":"567.26"},
{"date":"2020.12.10","clock":"3:00","open":"567.19","high":"570.52","low":"565.26","close":"569.6"},
{"date":"2020.12.10","clock":"4:00","open":"569.59","high":"571.97","low":"565.38","close":"567.81"},
{"date":"2020.12.10","clock":"5:00","open":"568.06","high":"571.88","low":"566.46","close":"567.55"},
{"date":"2020.12.10","clock":"6:00","open":"567.56","high":"570.97","low":"566.52","close":"566.96"},
{"date":"2020.12.10","clock":"7:00","open":"566.82","high":"567.34","low":"562.0","close":"563.64"},
{"date":"2020.12.10","clock":"8:00","open":"563.69","high":"565.64","low":"560.2","close":"560.22"},
{"date":"2020.12.10","clock":"9:00","open":"560.21","high":"564.68","low":"560.21","close":"563.65"},
{"date":"2020.12.10","clock":"10:00","open":"563.65","high":"567.58","low":"562.86","close":"566.27"},
{"date":"2020.12.10","clock":"11:00","open":"565.65","high":"568.62","low":"558.22","close":"558.32"},
{"date":"2020.12.10","clock":"12:00","open":"558.19","high":"560.44","low":"553.16","close":"554.0"},
{"date":"2020.12.10","clock":"13:00","open":"554.14","high":"558.98","low":"552.32","close":"555.0"},
{"date":"2020.12.10","clock":"14:00","open":"554.68","high":"558.78","low":"553.49","close":"556.59"},
{"date":"2020.12.10","clock":"15:00","open":"556.61","high":"560.61","low":"551.32","close":"560.61"},
{"date":"2020.12.10","clock":"16:00","open":"560.61","high":"562.0","low":"551.0","close":"552.09"},
{"date":"2020.12.10","clock":"17:00","open":"552.09","high":"557.38","low":"548.19","close":"557.37"},
{"date":"2020.12.10","clock":"18:00","open":"557.25","high":"560.64","low":"555.01","close":"559.26"},
{"date":"2020.12.10","clock":"19:00","open":"559.26","high":"559.99","low":"556.4","close":"558.54"},
{"date":"2020.12.10","clock":"20:00","open":"558.55","high":"562.3","low":"557.98","close":"560.02"},
{"date":"2020.12.10","clock":"21:00","open":"560.02","high":"564.97","low":"558.53","close":"564.97"},
{"date":"2020.12.10","clock":"22:00","open":"564.98","high":"568.08","low":"564.18","close":"564.84"},
{"date":"2020.12.10","clock":"23:00","open":"564.67","high":"566.07","low":"562.36","close":"563.72"},
{"date":"2020.12.11","clock":"0:00","open":"563.77","high":"564.65","low":"560.93","close":"563.24"},
{"date":"2020.12.11","clock":"1:00","open":"563.23","high":"564.19","low":"557.57","close":"558.58"},
{"date":"2020.12.11","clock":"2:00","open":"558.69","high":"560.45","low":"546.02","close":"548.8"},
{"date":"2020.12.11","clock":"3:00","open":"548.81","high":"551.46","low":"540.91","close":"545.86"},
{"date":"2020.12.11","clock":"4:00","open":"545.79","high":"547.75","low":"542.51","close":"543.0"},
{"date":"2020.12.11","clock":"5:00","open":"542.5","high":"548.11","low":"540.15","close":"546.99"},
{"date":"2020.12.11","clock":"6:00","open":"546.86","high":"548.82","low":"544.01","close":"545.6"},
{"date":"2020.12.11","clock":"7:00","open":"545.68","high":"547.75","low":"542.25","close":"544.3"},
{"date":"2020.12.11","clock":"8:00","open":"544.31","high":"545.97","low":"541.2","close":"543.92"},
{"date":"2020.12.11","clock":"9:00","open":"543.92","high":"544.81","low":"535.1","close":"541.7"},
{"date":"2020.12.11","clock":"10:00","open":"541.24","high":"547.59","low":"541.07","close":"544.56"},
{"date":"2020.12.11","clock":"11:00","open":"544.64","high":"544.8","low":"538.01","close":"541.29"},
{"date":"2020.12.11","clock":"12:00","open":"541.29","high":"545.51","low":"536.47","close":"539.84"},
{"date":"2020.12.11","clock":"13:00","open":"539.41","high":"541.38","low":"536.0","close":"538.78"},
{"date":"2020.12.11","clock":"14:00","open":"538.34","high":"545.81","low":"537.03","close":"543.46"},
{"date":"2020.12.11","clock":"15:00","open":"543.43","high":"550.13","low":"543.09","close":"549.46"},
{"date":"2020.12.11","clock":"16:00","open":"549.47","high":"553.19","low":"548.36","close":"552.67"},
{"date":"2020.12.11","clock":"17:00","open":"552.67","high":"554.45","low":"551.24","close":"553.87"},
{"date":"2020.12.11","clock":"18:00","open":"553.97","high":"554.32","low":"547.17","close":"548.42"},
{"date":"2020.12.11","clock":"19:00","open":"548.42","high":"549.35","low":"542.62","close":"544.58"},
{"date":"2020.12.11","clock":"20:00","open":"544.61","high":"549.1","low":"543.36","close":"548.25"},
{"date":"2020.12.11","clock":"21:00","open":"548.26","high":"550.82","low":"545.8","close":"546.3"},
{"date":"2020.12.11","clock":"22:00","open":"546.27","high":"548.84","low":"544.61","close":"546.78"},
{"date":"2020.12.11","clock":"23:00","open":"546.81","high":"549.69","low":"544.41","close":"549.44"},
{"date":"2020.12.12","clock":"0:00","open":"549.46","high":"551.89","low":"547.68","close":"550.8"},
{"date":"2020.12.12","clock":"1:00","open":"550.24","high":"550.55","low":"543.93","close":"544.38"},
{"date":"2020.12.12","clock":"2:00","open":"544.38","high":"556.19","low":"543.29","close":"555.26"},
{"date":"2020.12.12","clock":"3:00","open":"555.32","high":"556.99","low":"552.72","close":"553.13"},
{"date":"2020.12.12","clock":"4:00","open":"553.11","high":"557.31","low":"553.11","close":"557.0"},
{"date":"2020.12.12","clock":"5:00","open":"556.5","high":"557.0","low":"554.95","close":"555.07"},
{"date":"2020.12.12","clock":"6:00","open":"555.06","high":"561.02","low":"554.11","close":"560.07"},
{"date":"2020.12.12","clock":"7:00","open":"560.06","high":"560.87","low":"557.11","close":"557.2"},
{"date":"2020.12.12","clock":"8:00","open":"557.11","high":"558.99","low":"555.67","close":"556.75"},
{"date":"2020.12.12","clock":"9:00","open":"556.75","high":"560.19","low":"556.75","close":"559.72"},
{"date":"2020.12.12","clock":"10:00","open":"559.77","high":"560.83","low":"556.28","close":"557.61"},
{"date":"2020.12.12","clock":"11:00","open":"557.63","high":"559.37","low":"555.67","close":"556.46"},
{"date":"2020.12.12","clock":"12:00","open":"556.44","high":"557.79","low":"554.0","close":"554.96"},
{"date":"2020.12.12","clock":"13:00","open":"554.7","high":"559.24","low":"554.51","close":"559.24"},
{"date":"2020.12.12","clock":"14:00","open":"559.24","high":"559.97","low":"556.44","close":"557.16"},
{"date":"2020.12.12","clock":"15:00","open":"557.19","high":"557.54","low":"555.31","close":"555.59"},
{"date":"2020.12.12","clock":"16:00","open":"555.59","high":"557.0","low":"551.98","close":"553.99"},
{"date":"2020.12.12","clock":"17:00","open":"553.95","high":"555.3","low":"551.46","close":"554.59"},
{"date":"2020.12.12","clock":"18:00","open":"554.49","high":"555.59","low":"552.67","close":"553.44"},
{"date":"2020.12.12","clock":"19:00","open":"553.48","high":"556.85","low":"551.94","close":"556.29"},
{"date":"2020.12.12","clock":"20:00","open":"556.26","high":"565.48","low":"556.26","close":"564.41"},
{"date":"2020.12.12","clock":"21:00","open":"564.96","high":"569.55","low":"564.31","close":"568.79"},
{"date":"2020.12.12","clock":"22:00","open":"568.85","high":"571.99","low":"566.78","close":"567.99"},
{"date":"2020.12.12","clock":"23:00","open":"568.0","high":"571.94","low":"568.0","close":"570.81"},
{"date":"2020.12.13","clock":"0:00","open":"570.78","high":"573.98","low":"570.4","close":"571.43"},
{"date":"2020.12.13","clock":"1:00","open":"571.38","high":"571.92","low":"567.1","close":"567.94"},
{"date":"2020.12.13","clock":"2:00","open":"567.95","high":"569.75","low":"564.35","close":"566.05"},
{"date":"2020.12.13","clock":"3:00","open":"566.04","high":"566.98","low":"564.72","close":"566.28"},
{"date":"2020.12.13","clock":"4:00","open":"566.26","high":"566.88","low":"563.63","close":"566.8"},
{"date":"2020.12.13","clock":"5:00","open":"566.81","high":"567.98","low":"565.26","close":"565.67"},
{"date":"2020.12.13","clock":"6:00","open":"565.7","high":"569.63","low":"564.9","close":"568.22"},
{"date":"2020.12.13","clock":"7:00","open":"568.24","high":"573.0","low":"568.24","close":"570.0"},
{"date":"2020.12.13","clock":"8:00","open":"570.01","high":"572.91","low":"569.6","close":"572.51"},
{"date":"2020.12.13","clock":"9:00","open":"572.93","high":"580.22","low":"572.93","close":"579.53"},
{"date":"2020.12.13","clock":"10:00","open":"579.58","high":"584.3","low":"577.19","close":"581.5"},
{"date":"2020.12.13","clock":"11:00","open":"581.23","high":"585.11","low":"578.59","close":"583.42"},
{"date":"2020.12.13","clock":"12:00","open":"583.58","high":"586.79","low":"582.22","close":"584.01"},
{"date":"2020.12.13","clock":"13:00","open":"584.0","high":"586.75","low":"582.0","close":"585.63"},
{"date":"2020.12.13","clock":"14:00","open":"585.68","high":"589.03","low":"583.63","close":"586.98"},
{"date":"2020.12.13","clock":"15:00","open":"586.99","high":"589.96","low":"584.25","close":"585.91"},
{"date":"2020.12.13","clock":"16:00","open":"585.64","high":"586.58","low":"582.99","close":"585.81"},
{"date":"2020.12.13","clock":"17:00","open":"585.41","high":"586.98","low":"580.33","close":"584.93"},
{"date":"2020.12.13","clock":"18:00","open":"584.99","high":"594.98","low":"584.99","close":"593.14"},
{"date":"2020.12.13","clock":"19:00","open":"593.13","high":"594.54","low":"591.2","close":"594.04"},
{"date":"2020.12.13","clock":"20:00","open":"593.9","high":"593.9","low":"590.56","close":"591.67"},
{"date":"2020.12.13","clock":"21:00","open":"592.22","high":"593.28","low":"591.1","close":"591.42"},
{"date":"2020.12.13","clock":"22:00","open":"591.32","high":"591.42","low":"585.33","close":"588.6"},
{"date":"2020.12.13","clock":"23:00","open":"588.6","high":"591.65","low":"588.6","close":"591.63"},
{"date":"2020.12.14","clock":"0:00","open":"591.68","high":"591.9","low":"583.71","close":"588.41"},
{"date":"2020.12.14","clock":"1:00","open":"588.41","high":"592.76","low":"588.3","close":"590.35"},
{"date":"2020.12.14","clock":"2:00","open":"590.12","high":"590.34","low":"581.64","close":"584.09"},
{"date":"2020.12.14","clock":"3:00","open":"584.11","high":"586.43","low":"581.98","close":"584.93"},
{"date":"2020.12.14","clock":"4:00","open":"584.75","high":"590.67","low":"583.0","close":"590.67"},
{"date":"2020.12.14","clock":"5:00","open":"590.79","high":"591.52","low":"588.97","close":"590.17"},
{"date":"2020.12.14","clock":"6:00","open":"589.9","high":"590.67","low":"583.64","close":"585.5"},
{"date":"2020.12.14","clock":"7:00","open":"584.98","high":"585.35","low":"582.8","close":"585.06"},
{"date":"2020.12.14","clock":"8:00","open":"585.08","high":"588.12","low":"584.99","close":"588.12"},
{"date":"2020.12.14","clock":"9:00","open":"587.7","high":"588.22","low":"585.0","close":"585.9"},
{"date":"2020.12.14","clock":"10:00","open":"585.93","high":"588.85","low":"585.55","close":"588.0"},
{"date":"2020.12.14","clock":"11:00","open":"588.0","high":"588.32","low":"585.17","close":"587.13"},
{"date":"2020.12.14","clock":"12:00","open":"587.27","high":"587.56","low":"576.36","close":"578.88"},
{"date":"2020.12.14","clock":"13:00","open":"578.51","high":"580.1","low":"576.0","close":"579.49"},
{"date":"2020.12.14","clock":"14:00","open":"579.46","high":"581.98","low":"577.04","close":"578.48"},
{"date":"2020.12.14","clock":"15:00","open":"578.76","high":"582.86","low":"576.13","close":"581.63"},
{"date":"2020.12.14","clock":"16:00","open":"581.79","high":"582.39","low":"578.0","close":"582.33"},
{"date":"2020.12.14","clock":"17:00","open":"582.33","high":"587.99","low":"582.33","close":"584.11"},
{"date":"2020.12.14","clock":"18:00","open":"583.76","high":"584.64","low":"580.62","close":"581.31"},
{"date":"2020.12.14","clock":"19:00","open":"581.71","high":"582.12","low":"580.25","close":"580.71"},
{"date":"2020.12.14","clock":"20:00","open":"580.71","high":"586.07","low":"580.71","close":"586.07"},
{"date":"2020.12.14","clock":"21:00","open":"586.02","high":"586.07","low":"583.93","close":"585.06"},
{"date":"2020.12.14","clock":"22:00","open":"585.04","high":"586.99","low":"583.07","close":"586.9"},
{"date":"2020.12.14","clock":"23:00","open":"586.99","high":"587.53","low":"584.64","close":"586.2"},
{"date":"2020.12.15","clock":"0:00","open":"586.12","high":"588.09","low":"585.7","close":"588.09"},
{"date":"2020.12.15","clock":"1:00","open":"588.1","high":"588.77","low":"585.21","close":"586.21"},
{"date":"2020.12.15","clock":"2:00","open":"586.09","high":"589.6","low":"585.9","close":"588.94"},
{"date":"2020.12.15","clock":"3:00","open":"588.93","high":"591.63","low":"587.73","close":"591.28"},
{"date":"2020.12.15","clock":"4:00","open":"591.29","high":"596.69","low":"591.29","close":"593.71"},
{"date":"2020.12.15","clock":"5:00","open":"593.59","high":"593.9","low":"591.54","close":"592.85"},
{"date":"2020.12.15","clock":"6:00","open":"592.85","high":"593.22","low":"582.71","close":"582.88"},
{"date":"2020.12.15","clock":"7:00","open":"582.55","high":"585.41","low":"578.36","close":"582.22"},
{"date":"2020.12.15","clock":"8:00","open":"581.81","high":"584.45","low":"581.72","close":"584.07"},
{"date":"2020.12.15","clock":"9:00","open":"584.12","high":"585.76","low":"583.01","close":"585.4"},
{"date":"2020.12.15","clock":"10:00","open":"585.33","high":"586.01","low":"582.28","close":"584.13"},
{"date":"2020.12.15","clock":"11:00","open":"583.88","high":"584.14","low":"580.3","close":"583.63"},
{"date":"2020.12.15","clock":"12:00","open":"583.65","high":"588.99","low":"581.14","close":"588.0"},
{"date":"2020.12.15","clock":"13:00","open":"587.98","high":"587.98","low":"585.14","close":"585.75"},
{"date":"2020.12.15","clock":"14:00","open":"585.34","high":"589.04","low":"585.14","close":"585.85"},
{"date":"2020.12.15","clock":"15:00","open":"585.85","high":"587.29","low":"585.42","close":"587.0"},
{"date":"2020.12.15","clock":"16:00","open":"587.04","high":"588.9","low":"583.15","close":"584.35"},
{"date":"2020.12.15","clock":"17:00","open":"584.35","high":"586.69","low":"584.35","close":"586.23"},
{"date":"2020.12.15","clock":"18:00","open":"586.27","high":"587.15","low":"584.35","close":"585.91"},
{"date":"2020.12.15","clock":"19:00","open":"585.81","high":"586.83","low":"585.26","close":"586.29"},
{"date":"2020.12.15","clock":"20:00","open":"586.31","high":"589.92","low":"585.71","close":"589.48"},
{"date":"2020.12.15","clock":"21:00","open":"589.43","high":"592.64","low":"589.43","close":"592.57"},
{"date":"2020.12.15","clock":"22:00","open":"592.59","high":"593.06","low":"590.51","close":"591.3"},
{"date":"2020.12.15","clock":"23:00","open":"591.36","high":"591.59","low":"587.0","close":"588.62"},
{"date":"2020.12.16","clock":"0:00","open":"588.7","high":"589.66","low":"587.5","close":"588.6"},
{"date":"2020.12.16","clock":"1:00","open":"588.6","high":"589.66","low":"585.71","close":"589.41"},
{"date":"2020.12.16","clock":"2:00","open":"589.44","high":"589.46","low":"583.6","close":"585.91"},
{"date":"2020.12.16","clock":"3:00","open":"585.92","high":"586.18","low":"582.39","close":"584.81"},
{"date":"2020.12.16","clock":"4:00","open":"584.88","high":"586.65","low":"584.88","close":"585.97"},
{"date":"2020.12.16","clock":"5:00","open":"585.97","high":"586.19","low":"583.25","close":"583.63"},
{"date":"2020.12.16","clock":"6:00","open":"583.38","high":"584.13","low":"581.5","close":"583.54"},
{"date":"2020.12.16","clock":"7:00","open":"583.19","high":"585.19","low":"583.05","close":"584.01"},
{"date":"2020.12.16","clock":"8:00","open":"583.95","high":"586.63","low":"583.61","close":"586.11"},
{"date":"2020.12.16","clock":"9:00","open":"586.12","high":"586.38","low":"585.07","close":"585.12"},
{"date":"2020.12.16","clock":"10:00","open":"585.24","high":"588.36","low":"584.5","close":"588.36"},
{"date":"2020.12.16","clock":"11:00","open":"588.35","high":"588.67","low":"586.0","close":"588.49"},
{"date":"2020.12.16","clock":"12:00","open":"588.53","high":"594.67","low":"588.0","close":"594.67"},
{"date":"2020.12.16","clock":"13:00","open":"594.94","high":"596.79","low":"592.18","close":"594.0"},
{"date":"2020.12.16","clock":"14:00","open":"594.0","high":"598.87","low":"591.89","close":"593.22"},
{"date":"2020.12.16","clock":"15:00","open":"593.22","high":"610.83","low":"593.17","close":"610.17"},
{"date":"2020.12.16","clock":"16:00","open":"610.21","high":"626.13","low":"608.75","close":"620.99"},
{"date":"2020.12.16","clock":"17:00","open":"621.21","high":"622.1","low":"617.67","close":"620.99"},
{"date":"2020.12.16","clock":"18:00","open":"621.37","high":"629.75","low":"621.37","close":"629.55"},
{"date":"2020.12.16","clock":"19:00","open":"629.76","high":"629.83","low":"620.99","close":"622.43"},
{"date":"2020.12.16","clock":"20:00","open":"622.6","high":"624.66","low":"617.09","close":"619.43"},
{"date":"2020.12.16","clock":"21:00","open":"619.43","high":"624.22","low":"618.53","close":"623.88"},
{"date":"2020.12.16","clock":"22:00","open":"623.9","high":"626.09","low":"621.98","close":"624.03"},
{"date":"2020.12.16","clock":"23:00","open":"624.04","high":"632.86","low":"622.67","close":"630.12"},
{"date":"2020.12.17","clock":"0:00","open":"629.48","high":"636.16","low":"628.61","close":"635.59"},
{"date":"2020.12.17","clock":"1:00","open":"635.53","high":"639.09","low":"631.5","close":"638.0"},
{"date":"2020.12.17","clock":"2:00","open":"638.0","high":"648.51","low":"638.0","close":"645.21"},
{"date":"2020.12.17","clock":"3:00","open":"645.19","high":"650.88","low":"641.57","close":"645.02"},
{"date":"2020.12.17","clock":"4:00","open":"644.81","high":"648.48","low":"641.8","close":"646.48"},
{"date":"2020.12.17","clock":"5:00","open":"646.48","high":"652.5","low":"634.11","close":"636.63"},
{"date":"2020.12.17","clock":"6:00","open":"636.35","high":"639.99","low":"636.24","close":"638.49"},
{"date":"2020.12.17","clock":"7:00","open":"638.48","high":"648.96","low":"638.35","close":"648.53"},
{"date":"2020.12.17","clock":"8:00","open":"648.09","high":"648.23","low":"642.44","close":"644.9"},
{"date":"2020.12.17","clock":"9:00","open":"644.76","high":"648.36","low":"642.72","close":"648.36"},
{"date":"2020.12.17","clock":"10:00","open":"648.26","high":"655.99","low":"645.55","close":"649.72"},
{"date":"2020.12.17","clock":"11:00","open":"649.72","high":"655.92","low":"634.0","close":"641.68"},
{"date":"2020.12.17","clock":"12:00","open":"641.96","high":"669.76","low":"641.96","close":"668.4"},
{"date":"2020.12.17","clock":"13:00","open":"668.4","high":"668.42","low":"657.11","close":"661.92"},
{"date":"2020.12.17","clock":"14:00","open":"661.97","high":"665.99","low":"657.91","close":"665.99"},
{"date":"2020.12.17","clock":"15:00","open":"665.21","high":"667.56","low":"654.88","close":"658.59"},
{"date":"2020.12.17","clock":"16:00","open":"658.97","high":"667.13","low":"657.0","close":"663.02"},
{"date":"2020.12.17","clock":"17:00","open":"663.01","high":"666.49","low":"660.16","close":"666.28"},
{"date":"2020.12.17","clock":"18:00","open":"666.28","high":"676.65","low":"663.57","close":"673.48"},
{"date":"2020.12.17","clock":"19:00","open":"673.11","high":"673.48","low":"647.67","close":"650.25"},
{"date":"2020.12.17","clock":"20:00","open":"650.26","high":"658.64","low":"631.17","close":"656.62"},
{"date":"2020.12.17","clock":"21:00","open":"656.65","high":"661.0","low":"646.07","close":"649.0"},
{"date":"2020.12.17","clock":"22:00","open":"648.98","high":"653.39","low":"633.98","close":"642.23"},
{"date":"2020.12.17","clock":"23:00","open":"642.23","high":"643.42","low":"628.07","close":"640.84"},
{"date":"2020.12.18","clock":"0:00","open":"640.84","high":"649.65","low":"640.62","close":"645.6"},
{"date":"2020.12.18","clock":"1:00","open":"645.6","high":"646.05","low":"636.75","close":"643.46"},
{"date":"2020.12.18","clock":"2:00","open":"643.35","high":"644.56","low":"630.0","close":"639.73"},
{"date":"2020.12.18","clock":"3:00","open":"639.73","high":"650.56","low":"635.01","close":"646.36"},
{"date":"2020.12.18","clock":"4:00","open":"645.91","high":"654.31","low":"645.04","close":"651.16"},
{"date":"2020.12.18","clock":"5:00","open":"651.16","high":"651.34","low":"642.7","close":"644.0"},
{"date":"2020.12.18","clock":"6:00","open":"643.25","high":"646.79","low":"641.0","close":"642.48"},
{"date":"2020.12.18","clock":"7:00","open":"642.51","high":"646.9","low":"642.0","close":"646.09"},
{"date":"2020.12.18","clock":"8:00","open":"646.11","high":"648.23","low":"644.29","close":"644.82"},
{"date":"2020.12.18","clock":"9:00","open":"644.86","high":"644.86","low":"640.93","close":"644.83"},
{"date":"2020.12.18","clock":"10:00","open":"645.44","high":"653.26","low":"642.9","close":"651.58"},
{"date":"2020.12.18","clock":"11:00","open":"651.69","high":"661.73","low":"648.41","close":"661.73"},
{"date":"2020.12.18","clock":"12:00","open":"661.75","high":"664.12","low":"651.7","close":"653.03"},
{"date":"2020.12.18","clock":"13:00","open":"653.08","high":"653.09","low":"644.72","close":"650.14"},
{"date":"2020.12.18","clock":"14:00","open":"650.54","high":"654.33","low":"645.15","close":"650.46"},
{"date":"2020.12.18","clock":"15:00","open":"650.46","high":"650.84","low":"637.2","close":"637.79"},
{"date":"2020.12.18","clock":"16:00","open":"637.81","high":"641.57","low":"632.47","close":"639.54"},
{"date":"2020.12.18","clock":"17:00","open":"639.56","high":"639.73","low":"633.0","close":"638.09"},
{"date":"2020.12.18","clock":"18:00","open":"638.03","high":"644.47","low":"635.05","close":"642.5"},
{"date":"2020.12.18","clock":"19:00","open":"642.74","high":"648.41","low":"641.48","close":"646.65"},
{"date":"2020.12.18","clock":"20:00","open":"646.7","high":"647.6","low":"643.63","close":"646.37"},
{"date":"2020.12.18","clock":"21:00","open":"646.37","high":"646.42","low":"640.61","close":"644.99"},
{"date":"2020.12.18","clock":"22:00","open":"645.11","high":"649.37","low":"644.12","close":"649.23"},
{"date":"2020.12.18","clock":"23:00","open":"649.24","high":"654.39","low":"649.24","close":"650.88"},
{"date":"2020.12.19","clock":"0:00","open":"650.99","high":"652.98","low":"646.35","close":"651.79"},
{"date":"2020.12.19","clock":"1:00","open":"651.58","high":"655.77","low":"648.72","close":"654.57"},
{"date":"2020.12.19","clock":"2:00","open":"654.57","high":"656.22","low":"648.0","close":"650.04"},
{"date":"2020.12.19","clock":"3:00","open":"650.0","high":"651.1","low":"646.26","close":"650.38"},
{"date":"2020.12.19","clock":"4:00","open":"650.07","high":"658.88","low":"649.03","close":"657.94"},
{"date":"2020.12.19","clock":"5:00","open":"657.96","high":"659.99","low":"655.56","close":"656.08"},
{"date":"2020.12.19","clock":"6:00","open":"655.84","high":"657.89","low":"655.1","close":"655.49"},
{"date":"2020.12.19","clock":"7:00","open":"655.85","high":"655.86","low":"652.07","close":"652.89"},
{"date":"2020.12.19","clock":"8:00","open":"652.33","high":"653.99","low":"648.0","close":"648.95"},
{"date":"2020.12.19","clock":"9:00","open":"648.99","high":"652.57","low":"648.48","close":"649.14"},
{"date":"2020.12.19","clock":"10:00","open":"649.12","high":"653.24","low":"646.44","close":"653.24"},
{"date":"2020.12.19","clock":"11:00","open":"653.28","high":"654.34","low":"651.85","close":"652.72"},
{"date":"2020.12.19","clock":"12:00","open":"652.99","high":"656.83","low":"652.75","close":"654.02"},
{"date":"2020.12.19","clock":"13:00","open":"654.13","high":"655.85","low":"649.2","close":"651.47"},
{"date":"2020.12.19","clock":"14:00","open":"651.45","high":"660.46","low":"651.37","close":"656.16"},
{"date":"2020.12.19","clock":"15:00","open":"656.29","high":"657.18","low":"652.31","close":"657.1"},
{"date":"2020.12.19","clock":"16:00","open":"657.11","high":"660.99","low":"650.1","close":"655.69"},
{"date":"2020.12.19","clock":"17:00","open":"656.36","high":"660.75","low":"653.5","close":"656.06"},
{"date":"2020.12.19","clock":"18:00","open":"656.2","high":"663.5","low":"655.67","close":"661.48"},
{"date":"2020.12.19","clock":"19:00","open":"661.48","high":"666.07","low":"661.48","close":"664.26"},
{"date":"2020.12.19","clock":"20:00","open":"664.26","high":"664.61","low":"657.1","close":"659.99"},
{"date":"2020.12.19","clock":"21:00","open":"660.48","high":"661.26","low":"658.08","close":"659.86"},
{"date":"2020.12.19","clock":"22:00","open":"659.83","high":"667.74","low":"659.58","close":"667.65"},
{"date":"2020.12.19","clock":"23:00","open":"667.52","high":"668.99","low":"665.0","close":"666.95"},
{"date":"2020.12.20","clock":"0:00","open":"666.89","high":"666.92","low":"662.0","close":"664.02"},
{"date":"2020.12.20","clock":"1:00","open":"664.06","high":"664.06","low":"656.57","close":"658.72"},
{"date":"2020.12.20","clock":"2:00","open":"658.83","high":"658.83","low":"642.79","close":"648.77"},
{"date":"2020.12.20","clock":"3:00","open":"648.77","high":"651.12","low":"646.61","close":"648.3"},
{"date":"2020.12.20","clock":"4:00","open":"648.29","high":"649.49","low":"646.0","close":"647.71"},
{"date":"2020.12.20","clock":"5:00","open":"647.87","high":"648.73","low":"644.0","close":"646.7"},
{"date":"2020.12.20","clock":"6:00","open":"646.23","high":"648.99","low":"641.17","close":"648.46"},
{"date":"2020.12.20","clock":"7:00","open":"648.45","high":"650.98","low":"647.62","close":"648.33"},
{"date":"2020.12.20","clock":"8:00","open":"648.29","high":"651.76","low":"647.62","close":"649.93"},
{"date":"2020.12.20","clock":"9:00","open":"649.93","high":"656.99","low":"649.55","close":"656.8"},
{"date":"2020.12.20","clock":"10:00","open":"656.8","high":"657.72","low":"652.84","close":"656.06"},
{"date":"2020.12.20","clock":"11:00","open":"656.13","high":"660.59","low":"654.55","close":"656.93"},
{"date":"2020.12.20","clock":"12:00","open":"656.94","high":"657.18","low":"648.93","close":"650.0"},
{"date":"2020.12.20","clock":"13:00","open":"650.09","high":"653.93","low":"650.09","close":"652.32"},
{"date":"2020.12.20","clock":"14:00","open":"652.25","high":"652.94","low":"644.01","close":"647.97"},
{"date":"2020.12.20","clock":"15:00","open":"648.0","high":"649.48","low":"642.66","close":"648.58"},
{"date":"2020.12.20","clock":"16:00","open":"648.0","high":"652.28","low":"646.78","close":"649.5"},
{"date":"2020.12.20","clock":"17:00","open":"649.25","high":"654.9","low":"649.25","close":"654.79"},
{"date":"2020.12.20","clock":"18:00","open":"654.99","high":"655.82","low":"647.77","close":"647.77"},
{"date":"2020.12.20","clock":"19:00","open":"647.8","high":"650.67","low":"647.06","close":"647.38"},
{"date":"2020.12.20","clock":"20:00","open":"647.41","high":"650.36","low":"646.01","close":"649.53"},
{"date":"2020.12.20","clock":"21:00","open":"649.57","high":"650.79","low":"648.06","close":"650.26"},
{"date":"2020.12.20","clock":"22:00","open":"650.22","high":"657.49","low":"649.96","close":"656.58"},
{"date":"2020.12.20","clock":"23:00","open":"656.69","high":"657.38","low":"630.76","close":"633.09"},
{"date":"2020.12.21","clock":"0:00","open":"633.09","high":"637.43","low":"622.0","close":"636.0"},
{"date":"2020.12.21","clock":"1:00","open":"636.24","high":"640.99","low":"636.0","close":"638.34"},
{"date":"2020.12.21","clock":"2:00","open":"638.12","high":"644.19","low":"634.26","close":"642.73"},
{"date":"2020.12.21","clock":"3:00","open":"642.76","high":"645.31","low":"640.88","close":"642.51"},
{"date":"2020.12.21","clock":"4:00","open":"642.33","high":"644.71","low":"641.67","close":"643.99"},
{"date":"2020.12.21","clock":"5:00","open":"643.65","high":"647.0","low":"639.16","close":"645.0"},
{"date":"2020.12.21","clock":"6:00","open":"645.12","high":"647.65","low":"642.52","close":"643.39"},
{"date":"2020.12.21","clock":"7:00","open":"643.01","high":"644.6","low":"640.28","close":"641.22"},
{"date":"2020.12.21","clock":"8:00","open":"641.23","high":"644.28","low":"636.11","close":"644.28"},
{"date":"2020.12.21","clock":"9:00","open":"644.29","high":"646.27","low":"644.11","close":"646.02"},
{"date":"2020.12.21","clock":"10:00","open":"646.1","high":"647.56","low":"635.0","close":"635.1"},
{"date":"2020.12.21","clock":"11:00","open":"635.12","high":"637.5","low":"621.68","close":"626.21"},
{"date":"2020.12.21","clock":"12:00","open":"625.59","high":"628.75","low":"604.1","close":"605.53"},
{"date":"2020.12.21","clock":"13:00","open":"605.54","high":"613.01","low":"604.96","close":"606.11"},
{"date":"2020.12.21","clock":"14:00","open":"605.57","high":"607.02","low":"597.0","close":"602.62"},
{"date":"2020.12.21","clock":"15:00","open":"602.61","high":"612.57","low":"601.44","close":"612.57"},
{"date":"2020.12.21","clock":"16:00","open":"612.57","high":"620.27","low":"607.2","close":"620.27"},
{"date":"2020.12.21","clock":"17:00","open":"620.0","high":"620.38","low":"613.51","close":"615.92"},
{"date":"2020.12.21","clock":"18:00","open":"615.43","high":"618.98","low":"608.0","close":"614.97"},
{"date":"2020.12.21","clock":"19:00","open":"614.58","high":"614.99","low":"603.63","close":"604.79"},
{"date":"2020.12.21","clock":"20:00","open":"604.8","high":"611.99","low":"602.21","close":"608.98"},
{"date":"2020.12.21","clock":"21:00","open":"609.2","high":"613.79","low":"608.48","close":"611.48"},
{"date":"2020.12.21","clock":"22:00","open":"611.53","high":"613.47","low":"608.99","close":"610.09"},
{"date":"2020.12.21","clock":"23:00","open":"610.57","high":"618.67","low":"609.0","close":"618.53"},
{"date":"2020.12.22","clock":"0:00","open":"618.66","high":"618.66","low":"615.55","close":"617.25"},
{"date":"2020.12.22","clock":"1:00","open":"617.26","high":"618.67","low":"608.0","close":"608.0"},
{"date":"2020.12.22","clock":"2:00","open":"607.9","high":"613.9","low":"605.47","close":"605.47"},
{"date":"2020.12.22","clock":"3:00","open":"605.89","high":"608.52","low":"602.58","close":"605.75"},
{"date":"2020.12.22","clock":"4:00","open":"605.38","high":"612.54","low":"605.0","close":"612.54"},
{"date":"2020.12.22","clock":"5:00","open":"612.49","high":"612.49","low":"609.17","close":"610.01"},
{"date":"2020.12.22","clock":"6:00","open":"610.0","high":"614.99","low":"610.0","close":"612.0"},
{"date":"2020.12.22","clock":"7:00","open":"612.65","high":"612.65","low":"604.43","close":"606.84"},
{"date":"2020.12.22","clock":"8:00","open":"606.79","high":"608.17","low":"603.15","close":"603.15"},
{"date":"2020.12.22","clock":"9:00","open":"603.0","high":"605.56","low":"592.44","close":"595.22"},
{"date":"2020.12.22","clock":"10:00","open":"595.27","high":"597.76","low":"587.65","close":"596.95"},
{"date":"2020.12.22","clock":"11:00","open":"597.57","high":"604.56","low":"597.38","close":"604.48"},
{"date":"2020.12.22","clock":"12:00","open":"604.45","high":"605.99","low":"600.24","close":"602.86"},
{"date":"2020.12.22","clock":"13:00","open":"602.87","high":"612.64","low":"602.84","close":"611.6"},
{"date":"2020.12.22","clock":"14:00","open":"611.6","high":"613.96","low":"610.02","close":"612.24"},
{"date":"2020.12.22","clock":"15:00","open":"612.27","high":"617.99","low":"609.02","close":"617.79"},
{"date":"2020.12.22","clock":"16:00","open":"617.78","high":"619.88","low":"615.55","close":"617.84"},
{"date":"2020.12.22","clock":"17:00","open":"617.86","high":"634.09","low":"616.22","close":"626.46"},
{"date":"2020.12.22","clock":"18:00","open":"626.31","high":"633.49","low":"621.75","close":"627.62"},
{"date":"2020.12.22","clock":"19:00","open":"627.66","high":"629.6","low":"623.9","close":"627.28"},
{"date":"2020.12.22","clock":"20:00","open":"627.35","high":"628.95","low":"625.64","close":"628.18"},
{"date":"2020.12.22","clock":"21:00","open":"628.48","high":"629.99","low":"623.42","close":"626.0"},
{"date":"2020.12.22","clock":"22:00","open":"626.03","high":"627.79","low":"622.5","close":"624.61"},
{"date":"2020.12.22","clock":"23:00","open":"624.64","high":"627.71","low":"622.0","close":"622.92"},
{"date":"2020.12.23","clock":"0:00","open":"622.69","high":"630.0","low":"618.55","close":"629.77"},
{"date":"2020.12.23","clock":"1:00","open":"629.88","high":"637.58","low":"627.0","close":"637.46"},
{"date":"2020.12.23","clock":"2:00","open":"636.72","high":"638.4","low":"631.72","close":"637.77"},
{"date":"2020.12.23","clock":"3:00","open":"637.77","high":"637.98","low":"625.44","close":"626.84"},
{"date":"2020.12.23","clock":"4:00","open":"626.84","high":"627.87","low":"621.11","close":"623.07"},
{"date":"2020.12.23","clock":"5:00","open":"623.07","high":"625.9","low":"622.08","close":"623.28"},
{"date":"2020.12.23","clock":"6:00","open":"623.15","high":"624.42","low":"616.3","close":"617.25"},
{"date":"2020.12.23","clock":"7:00","open":"617.25","high":"618.92","low":"608.49","close":"613.96"},
{"date":"2020.12.23","clock":"8:00","open":"614.01","high":"617.66","low":"612.24","close":"614.46"},
{"date":"2020.12.23","clock":"9:00","open":"614.46","high":"617.77","low":"607.64","close":"616.33"},
{"date":"2020.12.23","clock":"10:00","open":"616.22","high":"620.03","low":"611.04","close":"612.17"},
{"date":"2020.12.23","clock":"11:00","open":"612.17","high":"614.32","low":"608.37","close":"612.57"},
{"date":"2020.12.23","clock":"12:00","open":"612.61","high":"614.79","low":"603.35","close":"604.02"},
{"date":"2020.12.23","clock":"13:00","open":"604.0","high":"604.0","low":"592.47","close":"602.02"},
{"date":"2020.12.23","clock":"14:00","open":"602.0","high":"621.24","low":"598.5","close":"619.87"},
{"date":"2020.12.23","clock":"15:00","open":"619.78","high":"621.96","low":"603.58","close":"608.04"},
{"date":"2020.12.23","clock":"16:00","open":"608.04","high":"612.91","low":"605.63","close":"612.5"},
{"date":"2020.12.23","clock":"17:00","open":"612.51","high":"614.67","low":"603.19","close":"605.31"},
{"date":"2020.12.23","clock":"18:00","open":"605.34","high":"609.91","low":"597.0","close":"597.01"},
{"date":"2020.12.23","clock":"19:00","open":"597.0","high":"611.99","low":"596.92","close":"609.81"},
{"date":"2020.12.23","clock":"20:00","open":"609.91","high":"612.76","low":"608.35","close":"610.16"},
{"date":"2020.12.23","clock":"21:00","open":"609.97","high":"612.27","low":"608.31","close":"610.32"},
{"date":"2020.12.23","clock":"22:00","open":"610.28","high":"612.24","low":"604.01","close":"605.49"},
{"date":"2020.12.23","clock":"23:00","open":"605.43","high":"606.17","low":"595.56","close":"597.38"},
{"date":"2020.12.24","clock":"0:00","open":"597.38","high":"597.77","low":"551.01","close":"583.97"},
{"date":"2020.12.24","clock":"1:00","open":"584.17","high":"593.45","low":"580.87","close":"585.13"},
{"date":"2020.12.24","clock":"2:00","open":"585.13","high":"585.24","low":"565.9","close":"576.15"},
{"date":"2020.12.24","clock":"3:00","open":"576.72","high":"586.84","low":"573.37","close":"586.43"},
{"date":"2020.12.24","clock":"4:00","open":"586.5","high":"586.96","low":"573.44","close":"574.41"},
{"date":"2020.12.24","clock":"5:00","open":"573.95","high":"577.7","low":"571.6","close":"575.0"},
{"date":"2020.12.24","clock":"6:00","open":"575.1","high":"580.02","low":"571.27","close":"578.78"},
{"date":"2020.12.24","clock":"7:00","open":"578.32","high":"582.79","low":"574.75","close":"580.22"},
{"date":"2020.12.24","clock":"8:00","open":"580.22","high":"583.22","low":"571.81","close":"573.84"},
{"date":"2020.12.24","clock":"9:00","open":"573.76","high":"582.08","low":"570.73","close":"580.25"},
{"date":"2020.12.24","clock":"10:00","open":"580.66","high":"584.91","low":"578.09","close":"584.69"},
{"date":"2020.12.24","clock":"11:00","open":"584.65","high":"585.11","low":"581.12","close":"585.11"},
{"date":"2020.12.24","clock":"12:00","open":"585.14","high":"585.68","low":"577.45","close":"577.45"},
{"date":"2020.12.24","clock":"13:00","open":"577.55","high":"583.73","low":"574.66","close":"582.78"},
{"date":"2020.12.24","clock":"14:00","open":"582.87","high":"584.71","low":"577.86","close":"582.72"},
{"date":"2020.12.24","clock":"15:00","open":"582.73","high":"597.5","low":"581.63","close":"597.1"},
{"date":"2020.12.24","clock":"16:00","open":"597.09","high":"599.63","low":"588.38","close":"589.82"},
{"date":"2020.12.24","clock":"17:00","open":"589.76","high":"594.04","low":"589.22","close":"593.1"},
{"date":"2020.12.24","clock":"18:00","open":"593.1","high":"593.67","low":"586.44","close":"588.18"},
{"date":"2020.12.24","clock":"19:00","open":"588.16","high":"589.09","low":"588.14","close":"589.09"},
{"date":"2020.12.26","clock":"0:00","open":"618.13","high":"622.33","low":"617.99","close":"621.91"},
{"date":"2020.12.26","clock":"1:00","open":"621.87","high":"627.74","low":"620.78","close":"626.68"},
{"date":"2020.12.26","clock":"2:00","open":"626.69","high":"628.75","low":"624.0","close":"625.33"},
{"date":"2020.12.26","clock":"3:00","open":"625.32","high":"628.99","low":"621.35","close":"627.84"},
{"date":"2020.12.26","clock":"4:00","open":"627.91","high":"629.44","low":"625.26","close":"625.5"},
{"date":"2020.12.26","clock":"5:00","open":"625.6","high":"636.38","low":"625.6","close":"633.57"},
{"date":"2020.12.26","clock":"6:00","open":"633.57","high":"633.69","low":"630.0","close":"630.05"},
{"date":"2020.12.26","clock":"7:00","open":"630.06","high":"630.86","low":"626.14","close":"626.3"},
{"date":"2020.12.26","clock":"8:00","open":"626.3","high":"629.41","low":"625.3","close":"628.59"},
{"date":"2020.12.26","clock":"9:00","open":"628.04","high":"628.86","low":"622.31","close":"624.97"},
{"date":"2020.12.26","clock":"10:00","open":"625.01","high":"630.76","low":"623.87","close":"627.7"},
{"date":"2020.12.26","clock":"11:00","open":"627.43","high":"627.43","low":"620.09","close":"622.66"},
{"date":"2020.12.26","clock":"12:00","open":"622.66","high":"623.72","low":"615.5","close":"618.79"},
{"date":"2020.12.26","clock":"13:00","open":"618.83","high":"623.17","low":"616.03","close":"622.57"},
{"date":"2020.12.26","clock":"14:00","open":"622.46","high":"627.24","low":"620.0","close":"624.75"},
{"date":"2020.12.26","clock":"15:00","open":"624.76","high":"626.08","low":"620.67","close":"622.89"},
{"date":"2020.12.26","clock":"16:00","open":"622.89","high":"632.79","low":"620.84","close":"629.57"},
{"date":"2020.12.26","clock":"17:00","open":"629.66","high":"630.68","low":"626.14","close":"628.48"},
{"date":"2020.12.26","clock":"18:00","open":"628.51","high":"648.99","low":"627.36","close":"646.94"},
{"date":"2020.12.26","clock":"19:00","open":"646.97","high":"647.96","low":"641.48","close":"642.66"},
{"date":"2020.12.26","clock":"20:00","open":"642.68","high":"646.27","low":"639.75","close":"641.57"},
{"date":"2020.12.26","clock":"21:00","open":"641.58","high":"646.1","low":"641.51","close":"645.0"},
{"date":"2020.12.26","clock":"22:00","open":"645.06","high":"649.98","low":"642.0","close":"648.35"},
{"date":"2020.12.26","clock":"23:00","open":"648.1","high":"651.96","low":"645.23","close":"646.83"},
{"date":"2020.12.27","clock":"0:00","open":"646.83","high":"647.32","low":"628.8","close":"633.79"},
{"date":"2020.12.27","clock":"1:00","open":"633.84","high":"638.6","low":"631.19","close":"636.32"},
{"date":"2020.12.27","clock":"2:00","open":"636.61","high":"642.01","low":"635.06","close":"637.88"},
{"date":"2020.12.27","clock":"3:00","open":"637.74","high":"643.93","low":"637.58","close":"641.15"},
{"date":"2020.12.27","clock":"4:00","open":"640.41","high":"652.0","low":"639.96","close":"645.55"},
{"date":"2020.12.27","clock":"5:00","open":"645.52","high":"646.26","low":"640.37","close":"642.79"},
{"date":"2020.12.27","clock":"6:00","open":"642.85","high":"644.21","low":"642.0","close":"642.88"},
{"date":"2020.12.27","clock":"7:00","open":"642.99","high":"646.7","low":"642.5","close":"645.5"},
{"date":"2020.12.27","clock":"8:00","open":"645.5","high":"654.86","low":"645.5","close":"651.2"},
{"date":"2020.12.27","clock":"9:00","open":"651.2","high":"653.2","low":"646.67","close":"649.59"},
{"date":"2020.12.27","clock":"10:00","open":"649.6","high":"653.16","low":"642.82","close":"644.11"},
{"date":"2020.12.27","clock":"11:00","open":"643.84","high":"647.56","low":"640.57","close":"647.05"},
{"date":"2020.12.27","clock":"12:00","open":"646.29","high":"647.09","low":"642.89","close":"645.53"},
{"date":"2020.12.27","clock":"13:00","open":"645.52","high":"649.63","low":"624.27","close":"637.83"},
{"date":"2020.12.27","clock":"14:00","open":"638.02","high":"638.02","low":"624.52","close":"634.5"},
{"date":"2020.12.27","clock":"15:00","open":"634.5","high":"647.41","low":"633.41","close":"647.41"},
{"date":"2020.12.27","clock":"16:00","open":"647.75","high":"688.1","low":"646.17","close":"683.79"},
{"date":"2020.12.27","clock":"17:00","open":"683.8","high":"697.34","low":"679.1","close":"696.85"},
{"date":"2020.12.27","clock":"18:00","open":"696.82","high":"715.0","low":"685.23","close":"694.76"},
{"date":"2020.12.27","clock":"19:00","open":"694.75","high":"694.77","low":"682.0","close":"688.36"},
{"date":"2020.12.27","clock":"20:00","open":"688.37","high":"694.13","low":"685.69","close":"693.0"},
{"date":"2020.12.27","clock":"21:00","open":"692.6","high":"706.66","low":"691.24","close":"705.16"},
{"date":"2020.12.27","clock":"22:00","open":"705.12","high":"705.12","low":"673.55","close":"673.55"},
{"date":"2020.12.27","clock":"23:00","open":"673.0","high":"680.79","low":"660.72","close":"677.38"},
{"date":"2020.12.28","clock":"0:00","open":"677.82","high":"686.97","low":"676.49","close":"686.09"},
{"date":"2020.12.28","clock":"1:00","open":"686.0","high":"697.0","low":"680.98","close":"683.49"},
{"date":"2020.12.28","clock":"2:00","open":"683.53","high":"713.55","low":"680.53","close":"706.85"},
{"date":"2020.12.28","clock":"3:00","open":"706.73","high":"716.97","low":"701.18","close":"705.65"},
{"date":"2020.12.28","clock":"4:00","open":"705.72","high":"708.59","low":"698.74","close":"705.84"},
{"date":"2020.12.28","clock":"5:00","open":"705.82","high":"708.92","low":"695.01","close":"703.59"},
{"date":"2020.12.28","clock":"6:00","open":"703.6","high":"708.76","low":"696.92","close":"704.0"},
{"date":"2020.12.28","clock":"7:00","open":"704.08","high":"712.83","low":"702.27","close":"712.53"},
{"date":"2020.12.28","clock":"8:00","open":"712.7","high":"713.76","low":"706.07","close":"712.47"},
{"date":"2020.12.28","clock":"9:00","open":"712.51","high":"738.0","low":"711.52","close":"733.28"},
{"date":"2020.12.28","clock":"10:00","open":"732.71","high":"739.79","low":"724.12","close":"739.72"},
{"date":"2020.12.28","clock":"11:00","open":"739.45","high":"739.45","low":"729.64","close":"732.1"},
{"date":"2020.12.28","clock":"12:00","open":"731.91","high":"734.18","low":"719.26","close":"726.55"},
{"date":"2020.12.28","clock":"13:00","open":"725.9","high":"731.99","low":"722.97","close":"730.77"},
{"date":"2020.12.28","clock":"14:00","open":"730.81","high":"734.11","low":"720.51","close":"724.87"},
{"date":"2020.12.28","clock":"15:00","open":"724.87","high":"729.39","low":"715.18","close":"726.56"},
{"date":"2020.12.28","clock":"16:00","open":"726.58","high":"738.97","low":"725.0","close":"736.81"},
{"date":"2020.12.28","clock":"17:00","open":"736.82","high":"738.99","low":"725.34","close":"728.58"},
{"date":"2020.12.28","clock":"18:00","open":"728.58","high":"744.01","low":"725.72","close":"737.7"},
{"date":"2020.12.28","clock":"19:00","open":"737.29","high":"741.67","low":"736.0","close":"738.59"},
{"date":"2020.12.28","clock":"20:00","open":"738.59","high":"743.87","low":"735.97","close":"736.39"},
{"date":"2020.12.28","clock":"21:00","open":"736.37","high":"746.69","low":"736.32","close":"743.38"},
{"date":"2020.12.28","clock":"22:00","open":"743.21","high":"746.01","low":"725.34","close":"733.41"},
{"date":"2020.12.28","clock":"23:00","open":"733.41","high":"734.51","low":"726.77","close":"727.06"},
{"date":"2020.12.29","clock":"0:00","open":"726.9","high":"733.33","low":"712.98","close":"725.43"},
{"date":"2020.12.29","clock":"1:00","open":"725.55","high":"732.85","low":"723.4","close":"729.09"},
{"date":"2020.12.29","clock":"2:00","open":"729.09","high":"738.82","low":"717.0","close":"718.82"},
{"date":"2020.12.29","clock":"3:00","open":"718.83","high":"718.83","low":"706.46","close":"716.97"},
{"date":"2020.12.29","clock":"4:00","open":"716.98","high":"722.42","low":"712.1","close":"720.03"},
{"date":"2020.12.29","clock":"5:00","open":"720.02","high":"720.02","low":"699.14","close":"699.14"},
{"date":"2020.12.29","clock":"6:00","open":"699.61","high":"705.65","low":"687.54","close":"703.44"},
{"date":"2020.12.29","clock":"7:00","open":"703.45","high":"705.96","low":"689.45","close":"705.96"},
{"date":"2020.12.29","clock":"8:00","open":"705.98","high":"711.56","low":"701.19","close":"707.79"},
{"date":"2020.12.29","clock":"9:00","open":"707.69","high":"711.47","low":"702.92","close":"708.46"},
{"date":"2020.12.29","clock":"10:00","open":"708.9","high":"715.6","low":"708.9","close":"712.96"},
{"date":"2020.12.29","clock":"11:00","open":"712.92","high":"726.61","low":"710.49","close":"722.12"},
{"date":"2020.12.29","clock":"12:00","open":"722.0","high":"731.99","low":"721.0","close":"728.29"},
{"date":"2020.12.29","clock":"13:00","open":"728.44","high":"732.49","low":"719.63","close":"730.02"},
{"date":"2020.12.29","clock":"14:00","open":"730.22","high":"738.38","low":"726.21","close":"727.99"},
{"date":"2020.12.29","clock":"15:00","open":"728.58","high":"733.34","low":"724.67","close":"729.12"},
{"date":"2020.12.29","clock":"16:00","open":"729.44","high":"729.92","low":"718.76","close":"721.07"},
{"date":"2020.12.29","clock":"17:00","open":"721.14","high":"725.04","low":"713.7","close":"718.33"},
{"date":"2020.12.29","clock":"18:00","open":"718.33","high":"718.44","low":"703.56","close":"714.26"},
{"date":"2020.12.29","clock":"19:00","open":"714.39","high":"719.99","low":"708.61","close":"719.98"},
{"date":"2020.12.29","clock":"20:00","open":"719.99","high":"724.78","low":"719.53","close":"721.48"},
{"date":"2020.12.29","clock":"21:00","open":"721.33","high":"731.05","low":"720.41","close":"729.59"},
{"date":"2020.12.29","clock":"22:00","open":"729.84","high":"731.03","low":"721.31","close":"728.02"},
{"date":"2020.12.29","clock":"23:00","open":"728.04","high":"730.86","low":"721.73","close":"724.42"},
{"date":"2020.12.30","clock":"0:00","open":"724.41","high":"729.59","low":"723.29","close":"728.98"},
{"date":"2020.12.30","clock":"1:00","open":"728.97","high":"736.48","low":"724.7","close":"731.84"},
{"date":"2020.12.30","clock":"2:00","open":"732.04","high":"746.71","low":"731.72","close":"741.26"},
{"date":"2020.12.30","clock":"3:00","open":"740.72","high":"743.32","low":"733.93","close":"737.0"},
{"date":"2020.12.30","clock":"4:00","open":"737.0","high":"741.11","low":"733.39","close":"739.79"},
{"date":"2020.12.30","clock":"5:00","open":"739.78","high":"741.99","low":"729.97","close":"733.0"},
{"date":"2020.12.30","clock":"6:00","open":"733.03","high":"735.8","low":"725.11","close":"729.67"},
{"date":"2020.12.30","clock":"7:00","open":"729.69","high":"732.76","low":"728.39","close":"731.0"},
{"date":"2020.12.30","clock":"8:00","open":"731.02","high":"739.54","low":"728.39","close":"736.72"},
{"date":"2020.12.30","clock":"9:00","open":"736.34","high":"742.8","low":"733.05","close":"733.06"},
{"date":"2020.12.30","clock":"10:00","open":"732.98","high":"736.55","low":"726.39","close":"727.79"},
{"date":"2020.12.30","clock":"11:00","open":"727.79","high":"727.79","low":"716.27","close":"725.45"},
{"date":"2020.12.30","clock":"12:00","open":"725.31","high":"732.58","low":"724.57","close":"729.2"},
{"date":"2020.12.30","clock":"13:00","open":"729.21","high":"729.9","low":"721.0","close":"725.56"},
{"date":"2020.12.30","clock":"14:00","open":"725.57","high":"726.15","low":"719.91","close":"722.48"},
{"date":"2020.12.30","clock":"15:00","open":"722.48","high":"729.0","low":"721.15","close":"724.44"},
{"date":"2020.12.30","clock":"16:00","open":"724.55","high":"736.09","low":"724.06","close":"734.7"},
{"date":"2020.12.30","clock":"17:00","open":"734.76","high":"735.69","low":"731.04","close":"733.95"},
{"date":"2020.12.30","clock":"18:00","open":"733.92","high":"737.78","low":"727.29","close":"733.67"},
{"date":"2020.12.30","clock":"19:00","open":"733.67","high":"738.09","low":"730.5","close":"735.99"},
{"date":"2020.12.30","clock":"20:00","open":"736.31","high":"741.98","low":"733.35","close":"741.98"},
{"date":"2020.12.30","clock":"21:00","open":"742.65","high":"757.99","low":"741.5","close":"753.28"},
{"date":"2020.12.30","clock":"22:00","open":"753.3","high":"755.04","low":"747.73","close":"752.11"},
{"date":"2020.12.30","clock":"23:00","open":"752.17","high":"755.71","low":"742.5","close":"748.39"},
{"date":"2020.12.31","clock":"0:00","open":"748.13","high":"751.1","low":"743.13","close":"745.28"},
{"date":"2020.12.31","clock":"1:00","open":"745.2","high":"754.19","low":"745.2","close":"752.5"},
{"date":"2020.12.31","clock":"2:00","open":"752.52","high":"755.6","low":"745.68","close":"745.68"},
{"date":"2020.12.31","clock":"3:00","open":"745.68","high":"746.28","low":"727.7","close":"737.6"},
{"date":"2020.12.31","clock":"4:00","open":"737.59","high":"742.51","low":"735.93","close":"738.48"},
{"date":"2020.12.31","clock":"5:00","open":"738.49","high":"744.24","low":"736.0","close":"743.51"},
{"date":"2020.12.31","clock":"6:00","open":"743.51","high":"747.22","low":"740.1","close":"742.89"},
{"date":"2020.12.31","clock":"7:00","open":"742.95","high":"743.2","low":"736.3","close":"741.1"},
{"date":"2020.12.31","clock":"8:00","open":"741.6","high":"744.59","low":"740.73","close":"742.56"},
{"date":"2020.12.31","clock":"9:00","open":"742.46","high":"754.79","low":"742.46","close":"750.05"},
{"date":"2020.12.31","clock":"10:00","open":"749.97","high":"750.07","low":"743.0","close":"745.67"},
{"date":"2020.12.31","clock":"11:00","open":"745.71","high":"748.05","low":"737.02","close":"746.34"},
{"date":"2020.12.31","clock":"12:00","open":"746.3","high":"752.83","low":"745.49","close":"751.52"},
{"date":"2020.12.31","clock":"13:00","open":"751.63","high":"751.63","low":"745.0","close":"745.4"},
{"date":"2020.12.31","clock":"14:00","open":"745.47","high":"747.38","low":"731.58","close":"735.59"},
{"date":"2020.12.31","clock":"15:00","open":"735.59","high":"736.54","low":"721.57","close":"733.87"},
{"date":"2020.12.31","clock":"16:00","open":"733.9","high":"734.2","low":"723.99","close":"731.5"},
{"date":"2020.12.31","clock":"17:00","open":"730.91","high":"738.59","low":"730.87","close":"736.54"},
{"date":"2020.12.31","clock":"18:00","open":"736.53","high":"737.0","low":"725.32","close":"727.79"},
{"date":"2020.12.31","clock":"19:00","open":"727.8","high":"742.88","low":"727.51","close":"737.62"},
{"date":"2020.12.31","clock":"20:00","open":"737.75","high":"738.11","low":"737.25","close":"737.25"},
{"date":"2021.01.02","clock":"0:00","open":"729.82","high":"732.99","low":"727.75","close":"730.69"},
{"date":"2021.01.02","clock":"1:00","open":"730.75","high":"731.99","low":"730.0","close":"730.92"},
{"date":"2021.01.02","clock":"2:00","open":"730.9","high":"731.8","low":"718.0","close":"721.63"},
{"date":"2021.01.02","clock":"3:00","open":"721.58","high":"733.36","low":"717.5","close":"731.16"},
{"date":"2021.01.02","clock":"4:00","open":"731.32","high":"735.76","low":"731.18","close":"731.74"},
{"date":"2021.01.02","clock":"5:00","open":"732.18","high":"733.81","low":"730.55","close":"731.92"},
{"date":"2021.01.02","clock":"6:00","open":"731.93","high":"732.23","low":"728.04","close":"731.62"},
{"date":"2021.01.02","clock":"7:00","open":"731.45","high":"735.32","low":"731.13","close":"734.21"},
{"date":"2021.01.02","clock":"8:00","open":"734.47","high":"741.39","low":"732.92","close":"738.32"},
{"date":"2021.01.02","clock":"9:00","open":"738.42","high":"739.79","low":"736.0","close":"737.28"},
{"date":"2021.01.02","clock":"10:00","open":"737.29","high":"739.69","low":"730.38","close":"736.0"},
{"date":"2021.01.02","clock":"11:00","open":"736.05","high":"736.32","low":"724.75","close":"727.05"},
{"date":"2021.01.02","clock":"12:00","open":"727.16","high":"735.27","low":"725.22","close":"730.0"},
{"date":"2021.01.02","clock":"13:00","open":"730.09","high":"732.74","low":"729.27","close":"731.97"},
{"date":"2021.01.02","clock":"14:00","open":"731.18","high":"757.83","low":"730.15","close":"753.72"},
{"date":"2021.01.02","clock":"15:00","open":"753.72","high":"773.94","low":"751.05","close":"771.19"},
{"date":"2021.01.02","clock":"16:00","open":"771.16","high":"771.95","low":"755.26","close":"762.0"},
{"date":"2021.01.02","clock":"17:00","open":"762.0","high":"770.39","low":"762.0","close":"770.39"},
{"date":"2021.01.02","clock":"18:00","open":"770.37","high":"782.98","low":"766.48","close":"782.69"},
{"date":"2021.01.02","clock":"19:00","open":"782.87","high":"785.02","low":"776.01","close":"780.62"},
{"date":"2021.01.02","clock":"20:00","open":"780.54","high":"782.99","low":"773.38","close":"779.5"},
{"date":"2021.01.02","clock":"21:00","open":"779.73","high":"787.99","low":"776.41","close":"785.37"},
{"date":"2021.01.02","clock":"22:00","open":"785.41","high":"786.36","low":"755.56","close":"758.73"},
{"date":"2021.01.02","clock":"23:00","open":"758.2","high":"770.82","low":"754.0","close":"769.0"},
{"date":"2021.01.03","clock":"0:00","open":"769.01","high":"774.92","low":"765.47","close":"771.99"},
{"date":"2021.01.03","clock":"1:00","open":"771.75","high":"777.85","low":"762.76","close":"775.04"},
{"date":"2021.01.03","clock":"2:00","open":"775.0","high":"778.99","low":"771.28","close":"777.0"},
{"date":"2021.01.03","clock":"3:00","open":"776.56","high":"779.35","low":"773.5","close":"777.56"},
{"date":"2021.01.03","clock":"4:00","open":"777.61","high":"781.99","low":"776.51","close":"779.78"},
{"date":"2021.01.03","clock":"5:00","open":"779.79","high":"779.79","low":"772.51","close":"773.19"},
{"date":"2021.01.03","clock":"6:00","open":"772.89","high":"779.02","low":"769.51","close":"778.73"},
{"date":"2021.01.03","clock":"7:00","open":"778.57","high":"789.99","low":"777.03","close":"785.87"},
{"date":"2021.01.03","clock":"8:00","open":"785.88","high":"799.99","low":"783.94","close":"799.35"},
{"date":"2021.01.03","clock":"9:00","open":"799.41","high":"804.68","low":"794.75","close":"799.78"},
{"date":"2021.01.03","clock":"10:00","open":"799.93","high":"819.68","low":"791.7","close":"817.17"},
{"date":"2021.01.03","clock":"11:00","open":"817.48","high":"824.99","low":"814.12","close":"819.27"},
{"date":"2021.01.03","clock":"12:00","open":"819.28","high":"828.91","low":"817.46","close":"825.93"},
{"date":"2021.01.03","clock":"13:00","open":"826.0","high":"832.08","low":"825.0","close":"830.33"},
{"date":"2021.01.03","clock":"14:00","open":"830.27","high":"836.46","low":"827.07","close":"832.27"},
{"date":"2021.01.03","clock":"15:00","open":"832.33","high":"887.97","low":"832.27","close":"874.32"},
{"date":"2021.01.03","clock":"16:00","open":"874.53","high":"922.38","low":"863.68","close":"913.95"},
{"date":"2021.01.03","clock":"17:00","open":"913.7","high":"919.99","low":"883.27","close":"918.71"},
{"date":"2021.01.03","clock":"18:00","open":"918.71","high":"977.5","low":"917.99","close":"934.96"},
{"date":"2021.01.03","clock":"19:00","open":"934.97","high":"954.67","low":"915.37","close":"934.82"},
{"date":"2021.01.03","clock":"20:00","open":"934.87","high":"941.39","low":"890.9","close":"917.59"},
{"date":"2021.01.03","clock":"21:00","open":"917.59","high":"923.44","low":"900.01","close":"919.96"},
{"date":"2021.01.03","clock":"22:00","open":"920.78","high":"964.3","low":"920.02","close":"946.76"},
{"date":"2021.01.03","clock":"23:00","open":"946.91","high":"957.17","low":"937.69","close":"950.5"},
{"date":"2021.01.04","clock":"0:00","open":"950.0","high":"997.01","low":"945.5","close":"992.99"},
{"date":"2021.01.04","clock":"1:00","open":"992.51","high":"1011.37","low":"959.48","close":"979.03"},
{"date":"2021.01.04","clock":"2:00","open":"979.58","high":"994.89","low":"956.31","close":"976.89"},
{"date":"2021.01.04","clock":"3:00","open":"977.11","high":"979.68","low":"957.91","close":"968.11"},
{"date":"2021.01.04","clock":"4:00","open":"967.84","high":"982.65","low":"964.0","close":"980.34"},
{"date":"2021.01.04","clock":"5:00","open":"980.33","high":"1026.48","low":"979.43","close":"1022.95"},
{"date":"2021.01.04","clock":"6:00","open":"1022.86","high":"1036.53","low":"1015.72","close":"1029.97"},
{"date":"2021.01.04","clock":"7:00","open":"1029.93","high":"1096.94","low":"1019.58","close":"1085.97"},
{"date":"2021.01.04","clock":"8:00","open":"1085.83","high":"1165.44","low":"1081.03","close":"1109.99"},
{"date":"2021.01.04","clock":"9:00","open":"1109.89","high":"1121.57","low":"1026.27","close":"1046.55"},
{"date":"2021.01.04","clock":"10:00","open":"1046.56","high":"1080.21","low":"984.38","close":"1021.52"},
{"date":"2021.01.04","clock":"11:00","open":"1021.47","high":"1028.36","low":"913.56","close":"969.17"},
{"date":"2021.01.04","clock":"12:00","open":"968.35","high":"982.57","low":"888.89","close":"965.62"},
{"date":"2021.01.04","clock":"13:00","open":"965.09","high":"979.36","low":"932.94","close":"976.9"},
{"date":"2021.01.04","clock":"14:00","open":"976.89","high":"1031.33","low":"957.38","close":"1019.29"},
{"date":"2021.01.04","clock":"15:00","open":"1019.83","high":"1019.89","low":"976.06","close":"1011.42"},
{"date":"2021.01.04","clock":"16:00","open":"1011.79","high":"1046.08","low":"1002.41","close":"1044.99"},
{"date":"2021.01.04","clock":"17:00","open":"1045.87","high":"1057.35","low":"1030.0","close":"1040.23"},
{"date":"2021.01.04","clock":"18:00","open":"1040.57","high":"1047.52","low":"984.02","close":"1010.28"},
{"date":"2021.01.04","clock":"19:00","open":"1010.67","high":"1026.02","low":"987.19","close":"999.14"},
{"date":"2021.01.04","clock":"20:00","open":"999.35","high":"1024.99","low":"999.0","close":"1015.02"},
{"date":"2021.01.04","clock":"21:00","open":"1015.3","high":"1047.23","low":"1014.0","close":"1043.02"},
{"date":"2021.01.04","clock":"22:00","open":"1043.02","high":"1049.8","low":"1018.8","close":"1020.93"},
{"date":"2021.01.04","clock":"23:00","open":"1019.92","high":"1036.96","low":"993.91","close":"1007.19"},
{"date":"2021.01.05","clock":"0:00","open":"1007.08","high":"1023.9","low":"1004.51","close":"1012.88"},
{"date":"2021.01.05","clock":"1:00","open":"1013.3","high":"1045.8","low":"1002.26","close":"1043.0"},
{"date":"2021.01.05","clock":"2:00","open":"1041.8","high":"1133.62","low":"1041.8","close":"1094.98"},
{"date":"2021.01.05","clock":"3:00","open":"1094.99","high":"1116.3","low":"1066.19","close":"1115.73"},
{"date":"2021.01.05","clock":"4:00","open":"1115.29","high":"1116.72","low":"1071.0","close":"1079.85"},
{"date":"2021.01.05","clock":"5:00","open":"1079.91","high":"1089.0","low":"997.42","close":"1002.69"},
{"date":"2021.01.05","clock":"6:00","open":"1001.96","high":"1030.56","low":"988.5","close":"1004.25"},
{"date":"2021.01.05","clock":"7:00","open":"1004.5","high":"1024.03","low":"975.6","close":"990.45"},
{"date":"2021.01.05","clock":"8:00","open":"990.47","high":"1021.63","low":"980.08","close":"1015.98"},
{"date":"2021.01.05","clock":"9:00","open":"1015.99","high":"1024.78","low":"1002.17","close":"1003.99"},
{"date":"2021.01.05","clock":"10:00","open":"1003.79","high":"1044.17","low":"1003.79","close":"1026.75"},
{"date":"2021.01.05","clock":"11:00","open":"1027.7","high":"1049.66","low":"1023.77","close":"1036.55"},
{"date":"2021.01.05","clock":"12:00","open":"1036.57","high":"1041.99","low":"1016.23","close":"1028.86"},
{"date":"2021.01.05","clock":"13:00","open":"1028.94","high":"1042.99","low":"1025.08","close":"1042.59"},
{"date":"2021.01.05","clock":"14:00","open":"1042.95","high":"1055.09","low":"1028.53","close":"1030.0"},
{"date":"2021.01.05","clock":"15:00","open":"1030.0","high":"1041.29","low":"1024.41","close":"1025.22"},
{"date":"2021.01.05","clock":"16:00","open":"1024.82","high":"1049.96","low":"1004.01","close":"1048.5"},
{"date":"2021.01.05","clock":"17:00","open":"1048.74","high":"1065.49","low":"1039.04","close":"1054.42"},
{"date":"2021.01.05","clock":"18:00","open":"1054.18","high":"1084.61","low":"1039.77","close":"1066.94"},
{"date":"2021.01.05","clock":"19:00","open":"1067.38","high":"1085.62","low":"1063.1","close":"1082.86"},
{"date":"2021.01.05","clock":"20:00","open":"1083.17","high":"1096.79","low":"1075.0","close":"1077.57"},
{"date":"2021.01.05","clock":"21:00","open":"1077.58","high":"1109.98","low":"1045.0","close":"1100.14"},
{"date":"2021.01.05","clock":"22:00","open":"1099.41","high":"1105.47","low":"1082.05","close":"1102.23"},
{"date":"2021.01.05","clock":"23:00","open":"1102.34","high":"1105.8","low":"1076.31","close":"1085.1"},
{"date":"2021.01.06","clock":"0:00","open":"1085.1","high":"1124.61","low":"1085.1","close":"1112.82"},
{"date":"2021.01.06","clock":"1:00","open":"1112.85","high":"1118.71","low":"1087.14","close":"1103.49"},
{"date":"2021.01.06","clock":"2:00","open":"1103.41","high":"1113.32","low":"1065.29","close":"1083.6"},
{"date":"2021.01.06","clock":"3:00","open":"1084.21","high":"1087.47","low":"1059.13","close":"1073.71"},
{"date":"2021.01.06","clock":"4:00","open":"1073.49","high":"1088.36","low":"1073.38","close":"1079.58"},
{"date":"2021.01.06","clock":"5:00","open":"1079.57","high":"1084.51","low":"1065.0","close":"1078.34"},
{"date":"2021.01.06","clock":"6:00","open":"1077.84","high":"1138.91","low":"1075.4","close":"1121.86"},
{"date":"2021.01.06","clock":"7:00","open":"1121.94","high":"1129.65","low":"1091.0","close":"1105.61"},
{"date":"2021.01.06","clock":"8:00","open":"1105.57","high":"1121.49","low":"1102.42","close":"1117.0"},
{"date":"2021.01.06","clock":"9:00","open":"1117.0","high":"1126.39","low":"1095.38","close":"1109.94"},
{"date":"2021.01.06","clock":"10:00","open":"1109.5","high":"1125.92","low":"1094.58","close":"1111.85"},
{"date":"2021.01.06","clock":"11:00","open":"1111.82","high":"1113.31","low":"1093.06","close":"1101.7"},
{"date":"2021.01.06","clock":"12:00","open":"1101.07","high":"1122.5","low":"1100.4","close":"1117.51"},
{"date":"2021.01.06","clock":"13:00","open":"1117.52","high":"1169.8","low":"1115.01","close":"1155.23"},
{"date":"2021.01.06","clock":"14:00","open":"1155.23","high":"1162.29","low":"1128.02","close":"1146.57"},
{"date":"2021.01.06","clock":"15:00","open":"1146.75","high":"1150.99","low":"1125.0","close":"1137.41"},
{"date":"2021.01.06","clock":"16:00","open":"1137.94","high":"1149.99","low":"1128.61","close":"1136.77"},
{"date":"2021.01.06","clock":"17:00","open":"1136.75","high":"1156.99","low":"1134.99","close":"1147.33"},
{"date":"2021.01.06","clock":"18:00","open":"1147.0","high":"1194.98","low":"1147.0","close":"1174.78"},
{"date":"2021.01.06","clock":"19:00","open":"1174.78","high":"1209.97","low":"1173.0","close":"1194.4"},
{"date":"2021.01.06","clock":"20:00","open":"1194.95","high":"1211.06","low":"1188.0","close":"1194.8"},
{"date":"2021.01.06","clock":"21:00","open":"1194.8","high":"1208.11","low":"1160.0","close":"1162.0"},
{"date":"2021.01.06","clock":"22:00","open":"1162.5","high":"1210.24","low":"1121.2","close":"1198.88"},
{"date":"2021.01.06","clock":"23:00","open":"1200.09","high":"1203.71","low":"1175.67","close":"1183.7"},
{"date":"2021.01.07","clock":"0:00","open":"1183.28","high":"1196.86","low":"1177.0","close":"1181.11"},
{"date":"2021.01.07","clock":"1:00","open":"1181.16","high":"1214.99","low":"1180.12","close":"1211.03"},
{"date":"2021.01.07","clock":"2:00","open":"1211.18","high":"1222.99","low":"1192.0","close":"1203.02"},
{"date":"2021.01.07","clock":"3:00","open":"1203.12","high":"1213.62","low":"1200.39","close":"1203.51"},
{"date":"2021.01.07","clock":"4:00","open":"1203.66","high":"1208.08","low":"1183.59","close":"1199.32"},
{"date":"2021.01.07","clock":"5:00","open":"1199.33","high":"1227.82","low":"1197.28","close":"1218.0"},
{"date":"2021.01.07","clock":"6:00","open":"1216.92","high":"1220.18","low":"1206.0","close":"1214.12"},
{"date":"2021.01.07","clock":"7:00","open":"1214.14","high":"1220.49","low":"1208.0","close":"1211.99"},
{"date":"2021.01.07","clock":"8:00","open":"1211.9","high":"1215.43","low":"1188.59","close":"1201.78"},
{"date":"2021.01.07","clock":"9:00","open":"1200.1","high":"1206.96","low":"1183.0","close":"1187.58"},
{"date":"2021.01.07","clock":"10:00","open":"1187.6","high":"1200.08","low":"1161.34","close":"1197.66"},
{"date":"2021.01.07","clock":"11:00","open":"1197.3","high":"1206.34","low":"1182.9","close":"1206.34"},
{"date":"2021.01.07","clock":"12:00","open":"1206.35","high":"1206.35","low":"1184.01","close":"1184.45"},
{"date":"2021.01.07","clock":"13:00","open":"1185.15","high":"1206.01","low":"1185.15","close":"1204.29"},
{"date":"2021.01.07","clock":"14:00","open":"1202.89","high":"1229.24","low":"1200.66","close":"1229.04"},
{"date":"2021.01.07","clock":"15:00","open":"1229.06","high":"1232.92","low":"1213.07","close":"1220.72"},
{"date":"2021.01.07","clock":"16:00","open":"1220.64","high":"1230.71","low":"1218.49","close":"1226.1"},
{"date":"2021.01.07","clock":"17:00","open":"1226.11","high":"1251.4","low":"1218.79","close":"1249.99"},
{"date":"2021.01.07","clock":"18:00","open":"1250.94","high":"1277.91","low":"1241.77","close":"1264.55"},
{"date":"2021.01.07","clock":"19:00","open":"1264.55","high":"1274.51","low":"1260.04","close":"1272.61"},
{"date":"2021.01.07","clock":"20:00","open":"1272.61","high":"1289.7","low":"1175.0","close":"1184.24"},
{"date":"2021.01.07","clock":"21:00","open":"1203.01","high":"1245.9","low":"1171.7","close":"1234.04"},
{"date":"2021.01.07","clock":"22:00","open":"1234.05","high":"1246.45","low":"1223.35","close":"1244.24"},
{"date":"2021.01.07","clock":"23:00","open":"1244.31","high":"1267.9","low":"1241.46","close":"1254.78"},
{"date":"2021.01.08","clock":"0:00","open":"1253.84","high":"1259.7","low":"1237.49","close":"1244.89"},
{"date":"2021.01.08","clock":"1:00","open":"1244.89","high":"1245.35","low":"1202.13","close":"1225.91"},
{"date":"2021.01.08","clock":"2:00","open":"1226.3","high":"1234.16","low":"1182.43","close":"1183.81"},
{"date":"2021.01.08","clock":"3:00","open":"1183.81","high":"1200.42","low":"1160.41","close":"1184.33"},
{"date":"2021.01.08","clock":"4:00","open":"1184.33","high":"1187.45","low":"1063.14","close":"1110.31"},
{"date":"2021.01.08","clock":"5:00","open":"1110.8","high":"1160.31","low":"1104.47","close":"1151.05"},
{"date":"2021.01.08","clock":"6:00","open":"1151.05","high":"1178.02","low":"1143.26","close":"1170.23"},
{"date":"2021.01.08","clock":"7:00","open":"1170.01","high":"1174.38","low":"1142.88","close":"1148.7"},
{"date":"2021.01.08","clock":"8:00","open":"1148.7","high":"1183.13","low":"1126.25","close":"1174.95"},
{"date":"2021.01.08","clock":"9:00","open":"1175.86","high":"1214.16","low":"1167.2","close":"1209.37"},
{"date":"2021.01.08","clock":"10:00","open":"1208.26","high":"1210.12","low":"1185.39","close":"1200.6"},
{"date":"2021.01.08","clock":"11:00","open":"1200.6","high":"1225.1","low":"1186.95","close":"1222.3"},
{"date":"2021.01.08","clock":"12:00","open":"1222.3","high":"1270.12","low":"1217.4","close":"1251.49"},
{"date":"2021.01.08","clock":"13:00","open":"1251.62","high":"1267.35","low":"1241.27","close":"1255.77"},
{"date":"2021.01.08","clock":"14:00","open":"1255.78","high":"1276.09","low":"1227.81","close":"1251.34"},
{"date":"2021.01.08","clock":"15:00","open":"1251.62","high":"1257.59","low":"1222.75","close":"1251.83"},
{"date":"2021.01.08","clock":"16:00","open":"1250.79","high":"1258.63","low":"1238.0","close":"1258.49"},
{"date":"2021.01.08","clock":"17:00","open":"1257.76","high":"1264.84","low":"1174.19","close":"1218.66"},
{"date":"2021.01.08","clock":"18:00","open":"1217.34","high":"1242.25","low":"1202.67","close":"1227.73"},
{"date":"2021.01.08","clock":"19:00","open":"1227.79","high":"1236.9","low":"1209.8","close":"1216.32"},
{"date":"2021.01.08","clock":"20:00","open":"1216.32","high":"1222.25","low":"1172.01","close":"1182.79"},
{"date":"2021.01.08","clock":"21:00","open":"1182.79","high":"1203.11","low":"1179.51","close":"1183.24"},
{"date":"2021.01.08","clock":"22:00","open":"1183.9","high":"1194.31","low":"1141.87","close":"1145.18"},
{"date":"2021.01.08","clock":"23:00","open":"1145.18","high":"1191.8","low":"1134.0","close":"1191.41"},
{"date":"2021.01.09","clock":"0:00","open":"1191.41","high":"1218.88","low":"1187.29","close":"1218.0"},
{"date":"2021.01.09","clock":"1:00","open":"1218.0","high":"1229.58","low":"1210.0","close":"1217.69"},
{"date":"2021.01.09","clock":"2:00","open":"1217.78","high":"1234.69","low":"1185.04","close":"1198.41"},
{"date":"2021.01.09","clock":"3:00","open":"1198.06","high":"1198.7","low":"1172.78","close":"1198.33"},
{"date":"2021.01.09","clock":"4:00","open":"1198.13","high":"1207.59","low":"1180.16","close":"1199.89"},
{"date":"2021.01.09","clock":"5:00","open":"1200.42","high":"1231.0","low":"1192.99","close":"1227.94"},
{"date":"2021.01.09","clock":"6:00","open":"1227.72","high":"1227.99","low":"1210.43","close":"1220.74"},
{"date":"2021.01.09","clock":"7:00","open":"1220.45","high":"1220.45","low":"1182.89","close":"1186.52"},
{"date":"2021.01.09","clock":"8:00","open":"1186.52","high":"1195.81","low":"1179.0","close":"1180.59"},
{"date":"2021.01.09","clock":"9:00","open":"1180.89","high":"1200.16","low":"1175.0","close":"1197.15"},
{"date":"2021.01.09","clock":"10:00","open":"1197.2","high":"1213.69","low":"1185.71","close":"1209.72"},
{"date":"2021.01.09","clock":"11:00","open":"1209.42","high":"1222.97","low":"1206.61","close":"1212.49"},
{"date":"2021.01.09","clock":"12:00","open":"1212.17","high":"1229.97","low":"1207.29","close":"1219.73"},
{"date":"2021.01.09","clock":"13:00","open":"1220.35","high":"1238.87","low":"1216.5","close":"1222.24"},
{"date":"2021.01.09","clock":"14:00","open":"1222.25","high":"1228.35","low":"1214.0","close":"1224.96"},
{"date":"2021.01.09","clock":"15:00","open":"1224.95","high":"1231.12","low":"1221.25","close":"1223.22"},
{"date":"2021.01.09","clock":"16:00","open":"1223.52","high":"1236.72","low":"1222.86","close":"1225.24"},
{"date":"2021.01.09","clock":"17:00","open":"1225.09","high":"1229.3","low":"1210.46","close":"1222.17"},
{"date":"2021.01.09","clock":"18:00","open":"1222.48","high":"1223.47","low":"1198.0","close":"1202.99"},
{"date":"2021.01.09","clock":"19:00","open":"1203.78","high":"1226.52","low":"1203.78","close":"1224.95"},
{"date":"2021.01.09","clock":"20:00","open":"1224.96","high":"1232.98","low":"1221.93","close":"1227.14"},
{"date":"2021.01.09","clock":"21:00","open":"1226.94","high":"1238.62","low":"1224.2","close":"1232.18"},
{"date":"2021.01.09","clock":"22:00","open":"1232.18","high":"1276.58","low":"1221.34","close":"1275.0"},
{"date":"2021.01.09","clock":"23:00","open":"1275.95","high":"1297.03","low":"1268.0","close":"1292.63"},
{"date":"2021.01.10","clock":"0:00","open":"1292.85","high":"1306.86","low":"1282.15","close":"1291.26"},
{"date":"2021.01.10","clock":"1:00","open":"1292.23","high":"1296.81","low":"1273.02","close":"1280.67"},
{"date":"2021.01.10","clock":"2:00","open":"1282.99","high":"1295.77","low":"1281.72","close":"1292.41"},
{"date":"2021.01.10","clock":"3:00","open":"1292.47","high":"1337.99","low":"1288.88","close":"1326.39"},
{"date":"2021.01.10","clock":"4:00","open":"1326.69","high":"1342.1","low":"1315.12","close":"1341.33"},
{"date":"2021.01.10","clock":"5:00","open":"1342.05","high":"1343.41","low":"1308.23","close":"1315.64"},
{"date":"2021.01.10","clock":"6:00","open":"1315.62","high":"1330.78","low":"1311.0","close":"1322.08"},
{"date":"2021.01.10","clock":"7:00","open":"1322.08","high":"1331.28","low":"1311.0","close":"1318.47"},
{"date":"2021.01.10","clock":"8:00","open":"1318.61","high":"1330.42","low":"1317.21","close":"1327.82"},
{"date":"2021.01.10","clock":"9:00","open":"1327.55","high":"1347.99","low":"1325.47","close":"1347.39"},
{"date":"2021.01.10","clock":"10:00","open":"1347.46","high":"1349.99","low":"1322.11","close":"1333.0"},
{"date":"2021.01.10","clock":"11:00","open":"1333.0","high":"1348.32","low":"1333.0","close":"1334.29"},
{"date":"2021.01.10","clock":"12:00","open":"1334.2","high":"1340.99","low":"1287.41","close":"1321.04"},
{"date":"2021.01.10","clock":"13:00","open":"1321.31","high":"1321.48","low":"1260.42","close":"1260.82"},
{"date":"2021.01.10","clock":"14:00","open":"1260.65","high":"1297.64","low":"1240.0","close":"1291.63"},
{"date":"2021.01.10","clock":"15:00","open":"1291.83","high":"1324.97","low":"1289.0","close":"1311.56"},
{"date":"2021.01.10","clock":"16:00","open":"1311.57","high":"1315.15","low":"1285.0","close":"1297.19"},
{"date":"2021.01.10","clock":"17:00","open":"1297.2","high":"1314.13","low":"1278.79","close":"1304.25"},
{"date":"2021.01.10","clock":"18:00","open":"1304.24","high":"1324.52","low":"1298.34","close":"1298.63"},
{"date":"2021.01.10","clock":"19:00","open":"1298.63","high":"1304.06","low":"1249.6","close":"1300.88"},
{"date":"2021.01.10","clock":"20:00","open":"1300.01","high":"1308.59","low":"1273.09","close":"1280.41"},
{"date":"2021.01.10","clock":"21:00","open":"1280.86","high":"1294.43","low":"1252.45","close":"1260.98"},
{"date":"2021.01.10","clock":"22:00","open":"1259.31","high":"1269.38","low":"1153.01","close":"1255.91"},
{"date":"2021.01.10","clock":"23:00","open":"1255.92","high":"1273.2","low":"1253.26","close":"1270.4"},
{"date":"2021.01.11","clock":"0:00","open":"1270.4","high":"1288.44","low":"1261.49","close":"1272.24"},
{"date":"2021.01.11","clock":"1:00","open":"1272.83","high":"1277.14","low":"1255.15","close":"1255.15"},
{"date":"2021.01.11","clock":"2:00","open":"1255.84","high":"1258.93","low":"1207.03","close":"1218.07"},
{"date":"2021.01.11","clock":"3:00","open":"1218.09","high":"1229.3","low":"1188.43","close":"1207.43"},
{"date":"2021.01.11","clock":"4:00","open":"1207.45","high":"1211.31","low":"1169.94","close":"1184.07"},
{"date":"2021.01.11","clock":"5:00","open":"1184.44","high":"1194.64","low":"1011.61","close":"1102.83"},
{"date":"2021.01.11","clock":"6:00","open":"1102.96","high":"1131.89","low":"1048.65","close":"1112.43"},
{"date":"2021.01.11","clock":"7:00","open":"1111.93","high":"1127.78","low":"1080.0","close":"1093.23"},
{"date":"2021.01.11","clock":"8:00","open":"1091.67","high":"1092.79","low":"1034.76","close":"1034.76"},
{"date":"2021.01.11","clock":"9:00","open":"1028.82","high":"1079.56","low":"1004.0","close":"1069.59"},
{"date":"2021.01.11","clock":"10:00","open":"1068.29","high":"1124.99","low":"1045.96","close":"1107.19"},
{"date":"2021.01.11","clock":"11:00","open":"1107.2","high":"1132.57","low":"1082.43","close":"1132.57"},
{"date":"2021.01.11","clock":"12:00","open":"1133.28","high":"1147.99","low":"1107.78","close":"1110.15"},
{"date":"2021.01.11","clock":"13:00","open":"1110.15","high":"1115.22","low":"1062.25","close":"1064.38"},
{"date":"2021.01.11","clock":"14:00","open":"1065.53","high":"1100.7","low":"1039.16","close":"1071.49"},
{"date":"2021.01.11","clock":"15:00","open":"1071.49","high":"1076.09","low":"1021.75","close":"1021.75"},
{"date":"2021.01.11","clock":"16:00","open":"1021.77","high":"1040.31","low":"926.78","close":"1035.07"},
{"date":"2021.01.11","clock":"17:00","open":"1035.26","high":"1044.57","low":"969.0","close":"972.83"},
{"date":"2021.01.11","clock":"18:00","open":"972.87","high":"986.08","low":"909.19","close":"958.38"},
{"date":"2021.01.11","clock":"19:00","open":"959.35","high":"1021.85","low":"915.21","close":"995.32"},
{"date":"2021.01.11","clock":"20:00","open":"994.79","high":"1022.48","low":"980.09","close":"991.36"},
{"date":"2021.01.11","clock":"21:00","open":"991.52","high":"1005.36","low":"942.18","close":"982.82"},
{"date":"2021.01.11","clock":"22:00","open":"982.24","high":"1020.75","low":"957.74","close":"1018.06"},
{"date":"2021.01.11","clock":"23:00","open":"1017.98","high":"1044.54","low":"1003.87","close":"1030.97"},
{"date":"2021.01.12","clock":"0:00","open":"1020.8","high":"1072.52","low":"1020.8","close":"1056.97"},
{"date":"2021.01.12","clock":"1:00","open":"1056.96","high":"1093.6","low":"1056.96","close":"1086.77"},
{"date":"2021.01.12","clock":"2:00","open":"1086.83","high":"1091.3","low":"1039.8","close":"1061.29"},
{"date":"2021.01.12","clock":"3:00","open":"1061.34","high":"1083.46","low":"1041.0","close":"1054.79"},
{"date":"2021.01.12","clock":"4:00","open":"1054.79","high":"1074.83","low":"1043.72","close":"1068.47"},
{"date":"2021.01.12","clock":"5:00","open":"1068.54","high":"1089.56","low":"1061.54","close":"1088.52"},
{"date":"2021.01.12","clock":"6:00","open":"1088.52","high":"1100.73","low":"1076.63","close":"1095.2"},
{"date":"2021.01.12","clock":"7:00","open":"1094.77","high":"1129.83","low":"1094.68","close":"1129.83"},
{"date":"2021.01.12","clock":"8:00","open":"1129.95","high":"1149.45","low":"1123.87","close":"1137.74"},
{"date":"2021.01.12","clock":"9:00","open":"1138.62","high":"1151.35","low":"1122.7","close":"1139.64"},
{"date":"2021.01.12","clock":"10:00","open":"1139.87","high":"1144.43","low":"1104.95","close":"1116.2"},
{"date":"2021.01.12","clock":"11:00","open":"1116.21","high":"1126.52","low":"1107.56","close":"1114.6"},
{"date":"2021.01.12","clock":"12:00","open":"1114.36","high":"1121.27","low":"1066.19","close":"1083.23"},
{"date":"2021.01.12","clock":"13:00","open":"1083.23","high":"1105.48","low":"1082.77","close":"1097.64"},
{"date":"2021.01.12","clock":"14:00","open":"1097.64","high":"1109.92","low":"1081.76","close":"1086.01"},
{"date":"2021.01.12","clock":"15:00","open":"1085.13","high":"1095.76","low":"1022.91","close":"1023.72"},
{"date":"2021.01.12","clock":"16:00","open":"1023.72","high":"1052.65","low":"1005.28","close":"1033.84"},
{"date":"2021.01.12","clock":"17:00","open":"1033.9","high":"1066.82","low":"1033.9","close":"1052.65"},
{"date":"2021.01.12","clock":"18:00","open":"1052.71","high":"1106.19","low":"1052.71","close":"1105.61"},
{"date":"2021.01.12","clock":"19:00","open":"1106.05","high":"1125.31","low":"1095.64","close":"1116.92"},
{"date":"2021.01.12","clock":"20:00","open":"1117.12","high":"1121.78","low":"1090.22","close":"1103.57"},
{"date":"2021.01.12","clock":"21:00","open":"1103.77","high":"1103.77","low":"1059.05","close":"1081.67"},
{"date":"2021.01.12","clock":"22:00","open":"1081.24","high":"1083.99","low":"1058.55","close":"1079.89"},
{"date":"2021.01.12","clock":"23:00","open":"1080.19","high":"1085.99","low":"1051.36","close":"1077.55"},
{"date":"2021.01.13","clock":"0:00","open":"1077.08","high":"1087.04","low":"1040.32","close":"1051.44"},
{"date":"2021.01.13","clock":"1:00","open":"1052.17","high":"1052.17","low":"1024.59","close":"1049.79"},
{"date":"2021.01.13","clock":"2:00","open":"1049.96","high":"1050.16","low":"986.69","close":"988.91"},
{"date":"2021.01.13","clock":"3:00","open":"990.36","high":"1036.76","low":"988.92","close":"1029.78"},
{"date":"2021.01.13","clock":"4:00","open":"1029.92","high":"1047.53","low":"1014.01","close":"1029.69"},
{"date":"2021.01.13","clock":"5:00","open":"1029.32","high":"1058.33","low":"1027.49","close":"1045.67"},
{"date":"2021.01.13","clock":"6:00","open":"1045.57","high":"1047.59","low":"1017.91","close":"1022.34"},
{"date":"2021.01.13","clock":"7:00","open":"1022.35","high":"1035.87","low":"1010.01","close":"1035.71"},
{"date":"2021.01.13","clock":"8:00","open":"1035.28","high":"1052.8","low":"1031.24","close":"1043.48"},
{"date":"2021.01.13","clock":"9:00","open":"1043.54","high":"1079.81","low":"1041.54","close":"1074.56"},
{"date":"2021.01.13","clock":"10:00","open":"1075.79","high":"1076.18","low":"1053.99","close":"1058.49"},
{"date":"2021.01.13","clock":"11:00","open":"1058.69","high":"1076.5","low":"1053.39","close":"1059.75"},
{"date":"2021.01.13","clock":"12:00","open":"1059.43","high":"1095.03","low":"1059.43","close":"1078.84"},
{"date":"2021.01.13","clock":"13:00","open":"1078.84","high":"1085.42","low":"1055.58","close":"1060.99"},
{"date":"2021.01.13","clock":"14:00","open":"1060.74","high":"1064.79","low":"1044.63","close":"1056.55"},
{"date":"2021.01.13","clock":"15:00","open":"1056.45","high":"1069.96","low":"1050.35","close":"1066.12"},
{"date":"2021.01.13","clock":"16:00","open":"1066.19","high":"1082.94","low":"1050.45","close":"1054.57"},
{"date":"2021.01.13","clock":"17:00","open":"1055.03","high":"1073.44","low":"1048.68","close":"1070.08"},
{"date":"2021.01.13","clock":"18:00","open":"1070.22","high":"1077.31","low":"1059.83","close":"1072.15"},
{"date":"2021.01.13","clock":"19:00","open":"1072.35","high":"1079.02","low":"1063.83","close":"1073.5"},
{"date":"2021.01.13","clock":"20:00","open":"1073.56","high":"1108.25","low":"1070.82","close":"1103.08"},
{"date":"2021.01.13","clock":"21:00","open":"1103.07","high":"1108.87","low":"1094.92","close":"1101.85"},
{"date":"2021.01.13","clock":"22:00","open":"1101.79","high":"1118.94","low":"1091.03","close":"1110.25"},
{"date":"2021.01.13","clock":"23:00","open":"1110.46","high":"1127.63","low":"1101.82","close":"1126.67"},
{"date":"2021.01.14","clock":"0:00","open":"1126.78","high":"1137.46","low":"1108.62","close":"1117.54"},
{"date":"2021.01.14","clock":"1:00","open":"1118.57","high":"1136.3","low":"1118.57","close":"1129.75"},
{"date":"2021.01.14","clock":"2:00","open":"1130.09","high":"1148.19","low":"1129.38","close":"1134.49"},
{"date":"2021.01.14","clock":"3:00","open":"1134.44","high":"1135.17","low":"1114.66","close":"1114.66"},
{"date":"2021.01.14","clock":"4:00","open":"1114.98","high":"1121.27","low":"1105.9","close":"1113.28"},
{"date":"2021.01.14","clock":"5:00","open":"1113.21","high":"1115.81","low":"1090.58","close":"1096.35"},
{"date":"2021.01.14","clock":"6:00","open":"1096.05","high":"1110.48","low":"1086.59","close":"1109.43"},
{"date":"2021.01.14","clock":"7:00","open":"1109.17","high":"1115.59","low":"1101.11","close":"1110.09"},
{"date":"2021.01.14","clock":"8:00","open":"1109.97","high":"1128.87","low":"1106.43","close":"1121.6"},
{"date":"2021.01.14","clock":"9:00","open":"1121.28","high":"1162.48","low":"1118.21","close":"1148.84"},
{"date":"2021.01.14","clock":"10:00","open":"1148.79","high":"1171.99","low":"1148.28","close":"1157.35"},
{"date":"2021.01.14","clock":"11:00","open":"1157.52","high":"1160.97","low":"1142.12","close":"1146.49"},
{"date":"2021.01.14","clock":"12:00","open":"1145.94","high":"1169.11","low":"1145.14","close":"1168.92"},
{"date":"2021.01.14","clock":"13:00","open":"1168.85","high":"1174.62","low":"1157.35","close":"1166.55"},
{"date":"2021.01.14","clock":"14:00","open":"1166.54","high":"1171.76","low":"1148.1","close":"1168.99"},
{"date":"2021.01.14","clock":"15:00","open":"1168.99","high":"1197.08","low":"1165.79","close":"1193.55"},
{"date":"2021.01.14","clock":"16:00","open":"1193.87","high":"1216.27","low":"1187.73","close":"1208.43"},
{"date":"2021.01.14","clock":"17:00","open":"1208.72","high":"1220.39","low":"1194.81","close":"1211.96"},
{"date":"2021.01.14","clock":"18:00","open":"1212.22","high":"1246.28","low":"1211.98","close":"1223.95"},
{"date":"2021.01.14","clock":"19:00","open":"1223.79","high":"1241.6","low":"1215.27","close":"1218.18"},
{"date":"2021.01.14","clock":"20:00","open":"1217.79","high":"1227.1","low":"1202.6","close":"1209.01"},
{"date":"2021.01.14","clock":"21:00","open":"1209.25","high":"1232.02","low":"1209.22","close":"1230.31"},
{"date":"2021.01.14","clock":"22:00","open":"1229.7","high":"1233.43","low":"1205.94","close":"1206.46"},
{"date":"2021.01.14","clock":"23:00","open":"1205.9","high":"1212.6","low":"1162.06","close":"1186.56"},
{"date":"2021.01.15","clock":"0:00","open":"1186.72","high":"1201.78","low":"1176.59","close":"1198.78"},
{"date":"2021.01.15","clock":"1:00","open":"1199.14","high":"1233.88","low":"1196.49","close":"1229.81"},
{"date":"2021.01.15","clock":"2:00","open":"1230.67","high":"1255.33","low":"1223.99","close":"1235.76"},
{"date":"2021.01.15","clock":"3:00","open":"1235.79","high":"1252.62","low":"1223.09","close":"1229.51"},
{"date":"2021.01.15","clock":"4:00","open":"1229.13","high":"1240.39","low":"1216.16","close":"1238.36"},
{"date":"2021.01.15","clock":"5:00","open":"1238.52","high":"1240.26","low":"1199.68","close":"1217.65"},
{"date":"2021.01.15","clock":"6:00","open":"1217.85","high":"1221.16","low":"1204.26","close":"1206.95"},
{"date":"2021.01.15","clock":"7:00","open":"1207.0","high":"1227.05","low":"1184.17","close":"1184.65"},
{"date":"2021.01.15","clock":"8:00","open":"1184.53","high":"1199.47","low":"1174.47","close":"1199.47"},
{"date":"2021.01.15","clock":"9:00","open":"1199.26","high":"1241.81","low":"1188.23","close":"1239.09"},
{"date":"2021.01.15","clock":"10:00","open":"1239.2","high":"1246.36","low":"1214.45","close":"1216.81"},
{"date":"2021.01.15","clock":"11:00","open":"1216.74","high":"1233.92","low":"1204.16","close":"1230.9"},
{"date":"2021.01.15","clock":"12:00","open":"1230.96","high":"1238.74","low":"1221.86","close":"1232.68"},
{"date":"2021.01.15","clock":"13:00","open":"1232.74","high":"1237.52","low":"1219.01","close":"1225.29"},
{"date":"2021.01.15","clock":"14:00","open":"1225.25","high":"1229.47","low":"1194.8","close":"1220.28"},
{"date":"2021.01.15","clock":"15:00","open":"1220.76","high":"1224.33","low":"1206.04","close":"1219.87"},
{"date":"2021.01.15","clock":"16:00","open":"1220.21","high":"1226.0","low":"1182.04","close":"1195.04"},
{"date":"2021.01.15","clock":"17:00","open":"1194.78","high":"1194.78","low":"1124.19","close":"1139.38"},
{"date":"2021.01.15","clock":"18:00","open":"1138.54","high":"1169.53","low":"1068.03","close":"1165.37"},
{"date":"2021.01.15","clock":"19:00","open":"1165.06","high":"1165.06","low":"1131.84","close":"1153.39"},
{"date":"2021.01.15","clock":"20:00","open":"1153.43","high":"1174.24","low":"1120.67","close":"1138.39"},
{"date":"2021.01.15","clock":"21:00","open":"1138.75","high":"1161.0","low":"1128.71","close":"1132.61"},
{"date":"2021.01.15","clock":"22:00","open":"1132.59","high":"1138.44","low":"1110.81","close":"1135.81"},
{"date":"2021.01.15","clock":"23:00","open":"1135.81","high":"1166.44","low":"1131.26","close":"1158.79"},
{"date":"2021.01.16","clock":"0:00","open":"1158.79","high":"1175.35","low":"1151.56","close":"1162.37"},
{"date":"2021.01.16","clock":"1:00","open":"1162.37","high":"1174.66","low":"1156.69","close":"1168.0"},
{"date":"2021.01.16","clock":"2:00","open":"1168.03","high":"1196.61","low":"1168.03","close":"1188.82"},
{"date":"2021.01.16","clock":"3:00","open":"1188.82","high":"1198.26","low":"1171.38","close":"1178.03"},
{"date":"2021.01.16","clock":"4:00","open":"1177.71","high":"1189.91","low":"1157.84","close":"1163.06"},
{"date":"2021.01.16","clock":"5:00","open":"1162.95","high":"1180.95","low":"1157.19","close":"1179.4"},
{"date":"2021.01.16","clock":"6:00","open":"1179.1","high":"1183.41","low":"1165.91","close":"1181.19"},
{"date":"2021.01.16","clock":"7:00","open":"1181.11","high":"1184.01","low":"1151.65","close":"1164.08"},
{"date":"2021.01.16","clock":"8:00","open":"1163.86","high":"1176.63","low":"1162.87","close":"1173.09"},
{"date":"2021.01.16","clock":"9:00","open":"1172.81","high":"1189.56","low":"1171.02","close":"1182.44"},
{"date":"2021.01.16","clock":"10:00","open":"1182.9","high":"1217.67","low":"1177.26","close":"1215.08"},
{"date":"2021.01.16","clock":"11:00","open":"1215.37","high":"1216.74","low":"1204.18","close":"1214.85"},
{"date":"2021.01.16","clock":"12:00","open":"1215.11","high":"1225.11","low":"1206.65","close":"1213.41"},
{"date":"2021.01.16","clock":"13:00","open":"1213.41","high":"1225.27","low":"1205.34","close":"1218.86"},
{"date":"2021.01.16","clock":"14:00","open":"1219.28","high":"1232.49","low":"1188.36","close":"1217.7"},
{"date":"2021.01.16","clock":"15:00","open":"1217.36","high":"1248.51","low":"1217.21","close":"1231.0"},
{"date":"2021.01.16","clock":"16:00","open":"1231.37","high":"1243.51","low":"1216.9","close":"1239.09"},
{"date":"2021.01.16","clock":"17:00","open":"1239.61","high":"1278.77","low":"1231.47","close":"1276.79"},
{"date":"2021.01.16","clock":"18:00","open":"1277.29","high":"1292.65","low":"1253.21","close":"1266.5"},
{"date":"2021.01.16","clock":"19:00","open":"1266.5","high":"1270.7","low":"1247.22","close":"1254.6"},
{"date":"2021.01.16","clock":"20:00","open":"1254.06","high":"1259.48","low":"1229.03","close":"1232.29"},
{"date":"2021.01.16","clock":"21:00","open":"1231.99","high":"1256.58","low":"1219.2","close":"1252.93"},
{"date":"2021.01.16","clock":"22:00","open":"1252.92","high":"1281.08","low":"1245.62","close":"1273.72"},
{"date":"2021.01.16","clock":"23:00","open":"1274.1","high":"1274.41","low":"1222.12","close":"1234.65"},
{"date":"2021.01.17","clock":"0:00","open":"1234.65","high":"1239.27","low":"1200.0","close":"1232.54"},
{"date":"2021.01.17","clock":"1:00","open":"1232.77","high":"1240.13","low":"1211.81","close":"1226.97"},
{"date":"2021.01.17","clock":"2:00","open":"1227.74","high":"1238.63","low":"1200.41","close":"1235.26"},
{"date":"2021.01.17","clock":"3:00","open":"1235.39","high":"1250.85","low":"1224.76","close":"1250.36"},
{"date":"2021.01.17","clock":"4:00","open":"1250.27","high":"1257.81","low":"1237.91","close":"1244.85"},
{"date":"2021.01.17","clock":"5:00","open":"1244.85","high":"1248.06","low":"1230.98","close":"1240.85"},
{"date":"2021.01.17","clock":"6:00","open":"1240.94","high":"1250.24","low":"1220.56","close":"1223.3"},
{"date":"2021.01.17","clock":"7:00","open":"1223.19","high":"1229.08","low":"1211.99","close":"1215.24"},
{"date":"2021.01.17","clock":"8:00","open":"1215.61","high":"1224.5","low":"1201.01","close":"1213.0"},
{"date":"2021.01.17","clock":"9:00","open":"1213.0","high":"1228.42","low":"1170.12","close":"1181.87"},
{"date":"2021.01.17","clock":"10:00","open":"1182.08","high":"1195.83","low":"1165.0","close":"1195.4"},
{"date":"2021.01.17","clock":"11:00","open":"1195.42","high":"1211.49","low":"1174.42","close":"1179.58"},
{"date":"2021.01.17","clock":"12:00","open":"1179.29","high":"1209.75","low":"1166.45","close":"1201.96"},
{"date":"2021.01.17","clock":"13:00","open":"1201.92","high":"1228.25","low":"1201.57","close":"1219.8"},
{"date":"2021.01.17","clock":"14:00","open":"1219.63","high":"1226.11","low":"1208.71","close":"1213.52"},
{"date":"2021.01.17","clock":"15:00","open":"1213.35","high":"1227.29","low":"1196.12","close":"1198.61"},
{"date":"2021.01.17","clock":"16:00","open":"1198.58","high":"1213.28","low":"1191.03","close":"1199.33"},
{"date":"2021.01.17","clock":"17:00","open":"1198.44","high":"1246.21","low":"1198.44","close":"1240.95"},
{"date":"2021.01.17","clock":"18:00","open":"1240.65","high":"1250.19","low":"1220.0","close":"1238.62"},
{"date":"2021.01.17","clock":"19:00","open":"1239.05","high":"1243.55","low":"1222.81","close":"1231.5"},
{"date":"2021.01.17","clock":"20:00","open":"1231.71","high":"1234.68","low":"1222.97","close":"1226.08"},
{"date":"2021.01.17","clock":"21:00","open":"1226.12","high":"1240.74","low":"1210.28","close":"1217.85"},
{"date":"2021.01.17","clock":"22:00","open":"1217.85","high":"1238.57","low":"1217.85","close":"1237.34"},
{"date":"2021.01.17","clock":"23:00","open":"1238.22","high":"1266.32","low":"1235.66","close":"1260.9"},
{"date":"2021.01.18","clock":"0:00","open":"1261.14","high":"1268.75","low":"1235.51","close":"1245.52"},
{"date":"2021.01.18","clock":"1:00","open":"1245.52","high":"1254.11","low":"1223.88","close":"1231.9"},
{"date":"2021.01.18","clock":"2:00","open":"1231.9","high":"1246.88","low":"1225.78","close":"1242.23"},
{"date":"2021.01.18","clock":"3:00","open":"1242.28","high":"1246.87","low":"1225.24","close":"1238.7"},
{"date":"2021.01.18","clock":"4:00","open":"1238.64","high":"1241.92","low":"1219.27","close":"1220.67"},
{"date":"2021.01.18","clock":"5:00","open":"1220.71","high":"1224.81","low":"1182.34","close":"1193.43"},
{"date":"2021.01.18","clock":"6:00","open":"1193.9","high":"1205.76","low":"1190.32","close":"1201.46"},
{"date":"2021.01.18","clock":"7:00","open":"1201.36","high":"1210.19","low":"1187.64","close":"1207.87"},
{"date":"2021.01.18","clock":"8:00","open":"1207.61","high":"1209.37","low":"1195.22","close":"1197.34"},
{"date":"2021.01.18","clock":"9:00","open":"1197.51","high":"1226.52","low":"1195.64","close":"1219.0"},
{"date":"2021.01.18","clock":"10:00","open":"1219.0","high":"1227.52","low":"1214.38","close":"1222.54"},
{"date":"2021.01.18","clock":"11:00","open":"1222.43","high":"1233.79","low":"1220.08","close":"1229.83"},
{"date":"2021.01.18","clock":"12:00","open":"1229.52","high":"1229.9","low":"1217.19","close":"1223.23"},
{"date":"2021.01.18","clock":"13:00","open":"1223.16","high":"1228.31","low":"1208.64","close":"1224.91"},
{"date":"2021.01.18","clock":"14:00","open":"1224.57","high":"1253.59","low":"1222.45","close":"1242.82"},
{"date":"2021.01.18","clock":"15:00","open":"1242.98","high":"1250.94","low":"1238.17","close":"1243.44"},
{"date":"2021.01.18","clock":"16:00","open":"1243.74","high":"1255.23","low":"1221.0","close":"1236.86"},
{"date":"2021.01.18","clock":"17:00","open":"1237.03","high":"1243.33","low":"1230.83","close":"1240.86"},
{"date":"2021.01.18","clock":"18:00","open":"1240.57","high":"1248.5","low":"1224.37","close":"1230.49"},
{"date":"2021.01.18","clock":"19:00","open":"1230.5","high":"1235.19","low":"1212.14","close":"1219.06"},
{"date":"2021.01.18","clock":"20:00","open":"1219.06","high":"1225.72","low":"1214.47","close":"1219.27"},
{"date":"2021.01.18","clock":"21:00","open":"1218.73","high":"1233.6","low":"1216.73","close":"1228.28"},
{"date":"2021.01.18","clock":"22:00","open":"1228.28","high":"1234.22","low":"1223.13","close":"1226.64"},
{"date":"2021.01.18","clock":"23:00","open":"1226.7","high":"1237.28","low":"1226.56","close":"1233.84"},
{"date":"2021.01.19","clock":"0:00","open":"1233.84","high":"1243.4","low":"1233.14","close":"1240.8"},
{"date":"2021.01.19","clock":"1:00","open":"1240.84","high":"1260.95","low":"1233.4","close":"1258.5"},
{"date":"2021.01.19","clock":"2:00","open":"1258.72","high":"1273.95","low":"1252.0","close":"1261.52"},
{"date":"2021.01.19","clock":"3:00","open":"1261.92","high":"1336.56","low":"1261.92","close":"1317.47"},
{"date":"2021.01.19","clock":"4:00","open":"1317.94","high":"1343.69","low":"1314.45","close":"1340.85"},
{"date":"2021.01.19","clock":"5:00","open":"1340.26","high":"1346.17","low":"1318.61","close":"1322.18"},
{"date":"2021.01.19","clock":"6:00","open":"1322.51","high":"1332.33","low":"1303.87","close":"1305.35"},
{"date":"2021.01.19","clock":"7:00","open":"1305.6","high":"1329.28","low":"1305.21","close":"1323.25"},
{"date":"2021.01.19","clock":"8:00","open":"1323.25","high":"1341.59","low":"1318.98","close":"1332.11"},
{"date":"2021.01.19","clock":"9:00","open":"1332.12","high":"1381.92","low":"1324.83","close":"1375.78"},
{"date":"2021.01.19","clock":"10:00","open":"1377.4","high":"1391.09","low":"1364.95","close":"1376.91"},
{"date":"2021.01.19","clock":"11:00","open":"1376.69","high":"1398.14","low":"1371.37","close":"1381.45"},
{"date":"2021.01.19","clock":"12:00","open":"1381.45","high":"1395.9","low":"1365.18","close":"1386.51"},
{"date":"2021.01.19","clock":"13:00","open":"1386.32","high":"1434.33","low":"1382.66","close":"1431.1"},
{"date":"2021.01.19","clock":"14:00","open":"1430.76","high":"1439.84","low":"1372.23","close":"1386.87"},
{"date":"2021.01.19","clock":"15:00","open":"1386.4","high":"1422.02","low":"1386.4","close":"1418.37"},
{"date":"2021.01.19","clock":"16:00","open":"1418.28","high":"1425.4","low":"1396.02","close":"1407.41"},
{"date":"2021.01.19","clock":"17:00","open":"1407.58","high":"1415.21","low":"1383.87","close":"1415.0"},
{"date":"2021.01.19","clock":"18:00","open":"1414.87","high":"1438.07","low":"1406.16","close":"1423.33"},
{"date":"2021.01.19","clock":"19:00","open":"1423.21","high":"1432.4","low":"1410.91","close":"1416.7"},
{"date":"2021.01.19","clock":"20:00","open":"1416.7","high":"1416.82","low":"1364.4","close":"1368.16"},
{"date":"2021.01.19","clock":"21:00","open":"1367.87","high":"1381.76","low":"1334.42","close":"1359.32"},
{"date":"2021.01.19","clock":"22:00","open":"1359.31","high":"1388.26","low":"1349.73","close":"1384.35"},
{"date":"2021.01.19","clock":"23:00","open":"1384.35","high":"1420.98","low":"1381.9","close":"1410.4"},
{"date":"2021.01.20","clock":"0:00","open":"1410.35","high":"1425.15","low":"1395.31","close":"1410.29"},
{"date":"2021.01.20","clock":"1:00","open":"1410.15","high":"1415.68","low":"1365.98","close":"1365.98"},
{"date":"2021.01.20","clock":"2:00","open":"1367.52","high":"1408.11","low":"1355.81","close":"1405.56"},
{"date":"2021.01.20","clock":"3:00","open":"1405.16","high":"1407.94","low":"1380.38","close":"1385.64"},
{"date":"2021.01.20","clock":"4:00","open":"1385.95","high":"1399.03","low":"1369.87","close":"1399.03"},
{"date":"2021.01.20","clock":"5:00","open":"1398.85","high":"1402.5","low":"1340.54","close":"1343.76"},
{"date":"2021.01.20","clock":"6:00","open":"1344.17","high":"1362.7","low":"1317.04","close":"1357.1"},
{"date":"2021.01.20","clock":"7:00","open":"1357.03","high":"1370.82","low":"1351.93","close":"1368.97"},
{"date":"2021.01.20","clock":"8:00","open":"1368.65","high":"1375.47","low":"1342.93","close":"1349.39"},
{"date":"2021.01.20","clock":"9:00","open":"1349.12","high":"1379.73","low":"1340.38","close":"1370.39"},
{"date":"2021.01.20","clock":"10:00","open":"1370.27","high":"1374.18","low":"1349.01","close":"1350.58"},
{"date":"2021.01.20","clock":"11:00","open":"1350.66","high":"1355.9","low":"1299.86","close":"1309.86"},
{"date":"2021.01.20","clock":"12:00","open":"1309.74","high":"1315.31","low":"1279.08","close":"1303.26"},
{"date":"2021.01.20","clock":"13:00","open":"1303.05","high":"1310.05","low":"1249.63","close":"1264.82"},
{"date":"2021.01.20","clock":"14:00","open":"1264.82","high":"1298.07","low":"1234.8","close":"1292.59"},
{"date":"2021.01.20","clock":"15:00","open":"1293.16","high":"1311.08","low":"1260.79","close":"1310.55"},
{"date":"2021.01.20","clock":"16:00","open":"1310.67","high":"1321.63","low":"1299.17","close":"1303.8"},
{"date":"2021.01.20","clock":"17:00","open":"1303.81","high":"1318.6","low":"1267.13","close":"1273.01"},
{"date":"2021.01.20","clock":"18:00","open":"1273.63","high":"1311.81","low":"1248.84","close":"1311.08"},
{"date":"2021.01.20","clock":"19:00","open":"1311.11","high":"1317.94","low":"1288.15","close":"1311.68"},
{"date":"2021.01.20","clock":"20:00","open":"1311.76","high":"1321.29","low":"1302.36","close":"1318.16"},
{"date":"2021.01.20","clock":"21:00","open":"1318.07","high":"1350.52","low":"1314.31","close":"1346.61"},
{"date":"2021.01.20","clock":"22:00","open":"1346.99","high":"1355.67","low":"1323.85","close":"1332.29"},
{"date":"2021.01.20","clock":"23:00","open":"1332.27","high":"1340.65","low":"1305.13","close":"1323.49"},
{"date":"2021.01.21","clock":"0:00","open":"1323.49","high":"1342.25","low":"1315.66","close":"1334.64"},
{"date":"2021.01.21","clock":"1:00","open":"1334.51","high":"1389.51","low":"1321.79","close":"1377.61"},
{"date":"2021.01.21","clock":"2:00","open":"1377.45","high":"1389.57","low":"1353.85","close":"1363.48"},
{"date":"2021.01.21","clock":"3:00","open":"1363.32","high":"1368.95","low":"1328.62","close":"1336.62"},
{"date":"2021.01.21","clock":"4:00","open":"1336.95","high":"1341.86","low":"1313.43","close":"1328.87"},
{"date":"2021.01.21","clock":"5:00","open":"1329.15","high":"1338.91","low":"1308.56","close":"1327.17"},
{"date":"2021.01.21","clock":"6:00","open":"1326.13","high":"1336.26","low":"1280.82","close":"1287.06"},
{"date":"2021.01.21","clock":"7:00","open":"1287.33","high":"1307.15","low":"1278.86","close":"1305.26"},
{"date":"2021.01.21","clock":"8:00","open":"1304.98","high":"1315.55","low":"1298.48","close":"1307.44"},
{"date":"2021.01.21","clock":"9:00","open":"1307.67","high":"1323.27","low":"1300.61","close":"1308.72"},
{"date":"2021.01.21","clock":"10:00","open":"1308.44","high":"1311.53","low":"1259.4","close":"1259.74"},
{"date":"2021.01.21","clock":"11:00","open":"1259.47","high":"1273.52","low":"1230.14","close":"1260.34"},
{"date":"2021.01.21","clock":"12:00","open":"1259.98","high":"1265.81","low":"1220.9","close":"1248.98"},
{"date":"2021.01.21","clock":"13:00","open":"1248.81","high":"1256.57","low":"1233.22","close":"1235.67"},
{"date":"2021.01.21","clock":"14:00","open":"1235.41","high":"1251.61","low":"1188.8","close":"1241.5"},
{"date":"2021.01.21","clock":"15:00","open":"1241.79","high":"1259.36","low":"1231.72","close":"1236.66"},
{"date":"2021.01.21","clock":"16:00","open":"1236.54","high":"1244.37","low":"1193.74","close":"1202.21"},
{"date":"2021.01.21","clock":"17:00","open":"1202.76","high":"1230.62","low":"1183.97","close":"1187.56"},
{"date":"2021.01.21","clock":"18:00","open":"1186.53","high":"1218.02","low":"1162.14","close":"1168.32"},
{"date":"2021.01.21","clock":"19:00","open":"1167.83","high":"1198.77","low":"1164.13","close":"1194.38"},
{"date":"2021.01.21","clock":"20:00","open":"1194.53","high":"1201.02","low":"1181.05","close":"1189.8"},
{"date":"2021.01.21","clock":"21:00","open":"1189.8","high":"1238.03","low":"1185.95","close":"1230.58"},
{"date":"2021.01.21","clock":"22:00","open":"1230.65","high":"1234.33","low":"1204.08","close":"1204.14"},
{"date":"2021.01.21","clock":"23:00","open":"1204.75","high":"1223.71","low":"1169.65","close":"1170.65"},
{"date":"2021.01.22","clock":"0:00","open":"1171.05","high":"1171.91","low":"1084.59","close":"1134.75"},
{"date":"2021.01.22","clock":"1:00","open":"1134.74","high":"1156.78","low":"1108.31","close":"1110.54"},
{"date":"2021.01.22","clock":"2:00","open":"1110.57","high":"1123.4","low":"1041.61","close":"1065.13"},
{"date":"2021.01.22","clock":"3:00","open":"1065.44","high":"1132.9","low":"1040.75","close":"1124.06"},
{"date":"2021.01.22","clock":"4:00","open":"1123.99","high":"1159.54","low":"1115.11","close":"1157.24"},
{"date":"2021.01.22","clock":"5:00","open":"1157.94","high":"1163.8","low":"1126.55","close":"1161.14"},
{"date":"2021.01.22","clock":"6:00","open":"1160.83","high":"1189.74","low":"1152.79","close":"1158.87"},
{"date":"2021.01.22","clock":"7:00","open":"1159.06","high":"1184.97","low":"1147.4","close":"1174.86"},
{"date":"2021.01.22","clock":"8:00","open":"1175.09","high":"1178.71","low":"1160.12","close":"1163.49"},
{"date":"2021.01.22","clock":"9:00","open":"1163.88","high":"1176.94","low":"1131.43","close":"1142.98"},
{"date":"2021.01.22","clock":"10:00","open":"1142.52","high":"1166.36","low":"1120.7","close":"1163.66"},
{"date":"2021.01.22","clock":"11:00","open":"1163.58","high":"1181.4","low":"1152.78","close":"1171.19"},
{"date":"2021.01.22","clock":"12:00","open":"1170.77","high":"1182.25","low":"1157.27","close":"1177.21"},
{"date":"2021.01.22","clock":"13:00","open":"1177.29","high":"1210.55","low":"1176.11","close":"1198.43"},
{"date":"2021.01.22","clock":"14:00","open":"1198.84","high":"1222.55","low":"1196.44","close":"1204.34"},
{"date":"2021.01.22","clock":"15:00","open":"1204.34","high":"1228.98","low":"1193.76","close":"1220.18"},
{"date":"2021.01.22","clock":"16:00","open":"1220.24","high":"1234.82","low":"1220.24","close":"1234.48"},
{"date":"2021.01.22","clock":"17:00","open":"1234.89","high":"1243.41","low":"1220.22","close":"1234.35"},
{"date":"2021.01.22","clock":"18:00","open":"1234.67","high":"1253.39","low":"1216.45","close":"1239.65"},
{"date":"2021.01.22","clock":"19:00","open":"1239.37","high":"1244.45","low":"1224.8","close":"1235.44"},
{"date":"2021.01.22","clock":"20:00","open":"1235.41","high":"1264.09","low":"1226.22","close":"1262.86"},
{"date":"2021.01.22","clock":"21:00","open":"1263.44","high":"1273.95","low":"1257.27","close":"1269.25"},
{"date":"2021.01.22","clock":"22:00","open":"1269.25","high":"1274.91","low":"1246.15","close":"1249.97"},
{"date":"2021.01.22","clock":"23:00","open":"1249.84","high":"1259.75","low":"1240.86","close":"1244.31"},
{"date":"2021.01.23","clock":"0:00","open":"1244.27","high":"1257.56","low":"1222.86","close":"1225.69"},
{"date":"2021.01.23","clock":"1:00","open":"1225.67","high":"1242.23","low":"1218.85","close":"1232.92"},
{"date":"2021.01.23","clock":"2:00","open":"1232.97","high":"1233.95","low":"1206.42","close":"1228.91"},
{"date":"2021.01.23","clock":"3:00","open":"1228.96","high":"1241.77","low":"1211.59","close":"1233.78"},
{"date":"2021.01.23","clock":"4:00","open":"1233.67","high":"1243.63","low":"1211.09","close":"1220.1"},
{"date":"2021.01.23","clock":"5:00","open":"1220.1","high":"1240.22","low":"1216.91","close":"1232.86"},
{"date":"2021.01.23","clock":"6:00","open":"1232.65","high":"1251.98","low":"1229.98","close":"1248.81"},
{"date":"2021.01.23","clock":"7:00","open":"1248.81","high":"1266.54","low":"1236.15","close":"1264.64"},
{"date":"2021.01.23","clock":"8:00","open":"1264.68","high":"1268.12","low":"1253.64","close":"1255.09"},
{"date":"2021.01.23","clock":"9:00","open":"1255.09","high":"1270.14","low":"1249.76","close":"1260.9"},
{"date":"2021.01.23","clock":"10:00","open":"1260.94","high":"1271.39","low":"1250.5","close":"1267.22"},
{"date":"2021.01.23","clock":"11:00","open":"1267.88","high":"1273.39","low":"1253.02","close":"1257.22"},
{"date":"2021.01.23","clock":"12:00","open":"1257.13","high":"1260.12","low":"1238.27","close":"1247.45"},
{"date":"2021.01.23","clock":"13:00","open":"1247.5","high":"1253.62","low":"1213.71","close":"1220.1"},
{"date":"2021.01.23","clock":"14:00","open":"1220.17","high":"1234.31","low":"1215.73","close":"1218.53"},
{"date":"2021.01.23","clock":"15:00","open":"1218.97","high":"1241.74","low":"1196.98","close":"1232.78"},
{"date":"2021.01.23","clock":"16:00","open":"1232.73","high":"1236.89","low":"1217.22","close":"1219.78"},
{"date":"2021.01.23","clock":"17:00","open":"1219.78","high":"1239.87","low":"1216.97","close":"1231.44"},
{"date":"2021.01.23","clock":"18:00","open":"1231.23","high":"1260.54","low":"1224.73","close":"1243.91"},
{"date":"2021.01.23","clock":"19:00","open":"1243.92","high":"1255.51","low":"1239.83","close":"1253.66"},
{"date":"2021.01.23","clock":"20:00","open":"1254.12","high":"1261.71","low":"1245.18","close":"1249.86"},
{"date":"2021.01.23","clock":"21:00","open":"1249.95","high":"1265.05","low":"1249.02","close":"1258.84"},
{"date":"2021.01.23","clock":"22:00","open":"1258.96","high":"1260.81","low":"1244.31","close":"1251.84"},
{"date":"2021.01.23","clock":"23:00","open":"1252.03","high":"1254.9","low":"1230.24","close":"1246.78"},
{"date":"2021.01.24","clock":"0:00","open":"1246.92","high":"1249.28","low":"1231.53","close":"1236.86"},
{"date":"2021.01.24","clock":"1:00","open":"1236.69","high":"1240.99","low":"1224.7","close":"1234.62"},
{"date":"2021.01.24","clock":"2:00","open":"1234.21","high":"1243.31","low":"1220.89","close":"1232.74"},
{"date":"2021.01.24","clock":"3:00","open":"1232.74","high":"1248.47","low":"1228.74","close":"1238.18"},
{"date":"2021.01.24","clock":"4:00","open":"1238.11","high":"1265.3","low":"1235.74","close":"1257.44"},
{"date":"2021.01.24","clock":"5:00","open":"1257.44","high":"1293.79","low":"1257.24","close":"1293.79"},
{"date":"2021.01.24","clock":"6:00","open":"1293.59","high":"1322.91","low":"1289.03","close":"1320.85"},
{"date":"2021.01.24","clock":"7:00","open":"1320.41","high":"1335.69","low":"1315.68","close":"1326.39"},
{"date":"2021.01.24","clock":"8:00","open":"1326.39","high":"1332.25","low":"1312.13","close":"1320.28"},
{"date":"2021.01.24","clock":"9:00","open":"1320.04","high":"1325.12","low":"1305.84","close":"1314.81"},
{"date":"2021.01.24","clock":"10:00","open":"1314.87","high":"1326.05","low":"1310.39","close":"1325.62"},
{"date":"2021.01.24","clock":"11:00","open":"1325.66","high":"1348.07","low":"1322.59","close":"1341.61"},
{"date":"2021.01.24","clock":"12:00","open":"1341.9","high":"1345.44","low":"1326.46","close":"1340.79"},
{"date":"2021.01.24","clock":"13:00","open":"1340.95","high":"1351.22","low":"1336.34","close":"1344.45"},
{"date":"2021.01.24","clock":"14:00","open":"1344.45","high":"1349.71","low":"1313.0","close":"1326.65"},
{"date":"2021.01.24","clock":"15:00","open":"1326.37","high":"1330.64","low":"1317.58","close":"1324.02"},
{"date":"2021.01.24","clock":"16:00","open":"1324.02","high":"1330.76","low":"1299.78","close":"1306.5"},
{"date":"2021.01.24","clock":"17:00","open":"1306.12","high":"1325.39","low":"1305.1","close":"1321.19"},
{"date":"2021.01.24","clock":"18:00","open":"1321.23","high":"1339.35","low":"1305.17","close":"1329.49"},
{"date":"2021.01.24","clock":"19:00","open":"1329.7","high":"1366.08","low":"1326.97","close":"1359.61"},
{"date":"2021.01.24","clock":"20:00","open":"1358.78","high":"1361.05","low":"1344.87","close":"1350.67"},
{"date":"2021.01.24","clock":"21:00","open":"1350.17","high":"1359.84","low":"1311.05","close":"1327.4"},
{"date":"2021.01.24","clock":"22:00","open":"1327.11","high":"1346.93","low":"1325.17","close":"1343.79"},
{"date":"2021.01.24","clock":"23:00","open":"1343.31","high":"1355.45","low":"1333.69","close":"1353.25"},
{"date":"2021.01.25","clock":"0:00","open":"1353.1","high":"1377.3","low":"1344.49","close":"1368.42"},
{"date":"2021.01.25","clock":"1:00","open":"1368.81","high":"1400.49","low":"1368.75","close":"1393.21"},
{"date":"2021.01.25","clock":"2:00","open":"1393.58","high":"1476.29","low":"1384.49","close":"1458.57"},
{"date":"2021.01.25","clock":"3:00","open":"1458.18","high":"1462.51","low":"1419.33","close":"1433.9"},
{"date":"2021.01.25","clock":"4:00","open":"1433.91","high":"1444.12","low":"1419.58","close":"1430.0"},
{"date":"2021.01.25","clock":"5:00","open":"1430.01","high":"1441.72","low":"1422.29","close":"1427.59"},
{"date":"2021.01.25","clock":"6:00","open":"1427.8","high":"1434.55","low":"1392.2","close":"1423.25"},
{"date":"2021.01.25","clock":"7:00","open":"1423.49","high":"1441.11","low":"1418.08","close":"1441.08"},
{"date":"2021.01.25","clock":"8:00","open":"1441.0","high":"1445.71","low":"1415.35","close":"1427.01"},
{"date":"2021.01.25","clock":"9:00","open":"1427.07","high":"1429.57","low":"1402.92","close":"1424.79"},
{"date":"2021.01.25","clock":"10:00","open":"1425.49","high":"1428.58","low":"1401.07","close":"1423.5"},
{"date":"2021.01.25","clock":"11:00","open":"1423.33","high":"1425.14","low":"1382.83","close":"1391.02"},
{"date":"2021.01.25","clock":"12:00","open":"1391.03","high":"1405.25","low":"1379.36","close":"1402.96"},
{"date":"2021.01.25","clock":"13:00","open":"1403.04","high":"1422.36","low":"1392.51","close":"1412.46"},
{"date":"2021.01.25","clock":"14:00","open":"1412.17","high":"1445.03","low":"1405.65","close":"1427.19"},
{"date":"2021.01.25","clock":"15:00","open":"1427.21","high":"1438.15","low":"1406.91","close":"1417.46"},
{"date":"2021.01.25","clock":"16:00","open":"1417.6","high":"1427.57","low":"1400.28","close":"1405.72"},
{"date":"2021.01.25","clock":"17:00","open":"1405.84","high":"1438.54","low":"1399.72","close":"1434.42"},
{"date":"2021.01.25","clock":"18:00","open":"1435.23","high":"1442.63","low":"1386.31","close":"1404.84"},
{"date":"2021.01.25","clock":"19:00","open":"1405.05","high":"1414.5","low":"1388.12","close":"1398.45"},
{"date":"2021.01.25","clock":"20:00","open":"1398.29","high":"1404.55","low":"1354.33","close":"1373.85"},
{"date":"2021.01.25","clock":"21:00","open":"1374.23","high":"1394.37","low":"1364.12","close":"1382.36"},
{"date":"2021.01.25","clock":"22:00","open":"1382.89","high":"1383.14","low":"1352.46","close":"1368.76"},
{"date":"2021.01.25","clock":"23:00","open":"1369.08","high":"1369.17","low":"1310.23","close":"1346.8"},
{"date":"2021.01.26","clock":"0:00","open":"1347.26","high":"1347.33","low":"1293.69","close":"1327.2"},
{"date":"2021.01.26","clock":"1:00","open":"1327.47","high":"1341.5","low":"1312.61","close":"1318.06"},
{"date":"2021.01.26","clock":"2:00","open":"1317.48","high":"1375.06","low":"1304.17","close":"1367.97"},
{"date":"2021.01.26","clock":"3:00","open":"1368.33","high":"1378.66","low":"1347.47","close":"1378.62"},
{"date":"2021.01.26","clock":"4:00","open":"1378.33","high":"1378.44","low":"1342.43","close":"1350.61"},
{"date":"2021.01.26","clock":"5:00","open":"1350.37","high":"1358.2","low":"1297.26","close":"1313.26"},
{"date":"2021.01.26","clock":"6:00","open":"1313.19","high":"1349.54","low":"1310.54","close":"1339.76"},
{"date":"2021.01.26","clock":"7:00","open":"1340.2","high":"1347.52","low":"1326.76","close":"1339.63"},
{"date":"2021.01.26","clock":"8:00","open":"1339.38","high":"1339.51","low":"1310.66","close":"1315.88"},
{"date":"2021.01.26","clock":"9:00","open":"1315.54","high":"1325.1","low":"1302.47","close":"1318.12"},
{"date":"2021.01.26","clock":"10:00","open":"1318.04","high":"1333.81","low":"1306.2","close":"1329.51"},
{"date":"2021.01.26","clock":"11:00","open":"1329.28","high":"1333.35","low":"1295.79","close":"1316.2"},
{"date":"2021.01.26","clock":"12:00","open":"1316.39","high":"1345.52","low":"1311.66","close":"1337.25"},
{"date":"2021.01.26","clock":"13:00","open":"1337.4","high":"1337.78","low":"1310.17","close":"1313.97"},
{"date":"2021.01.26","clock":"14:00","open":"1314.25","high":"1320.02","low":"1270.64","close":"1273.02"},
{"date":"2021.01.26","clock":"15:00","open":"1273.61","high":"1294.1","low":"1260.45","close":"1286.31"},
{"date":"2021.01.26","clock":"16:00","open":"1286.39","high":"1291.2","low":"1245.3","close":"1260.25"},
{"date":"2021.01.26","clock":"17:00","open":"1260.25","high":"1292.03","low":"1259.65","close":"1280.5"},
{"date":"2021.01.26","clock":"18:00","open":"1280.02","high":"1314.05","low":"1268.16","close":"1309.58"},
{"date":"2021.01.26","clock":"19:00","open":"1309.59","high":"1330.88","low":"1304.29","close":"1330.49"},
{"date":"2021.01.26","clock":"20:00","open":"1331.09","high":"1338.89","low":"1318.8","close":"1334.44"},
{"date":"2021.01.26","clock":"21:00","open":"1334.0","high":"1354.34","low":"1333.43","close":"1342.83"},
{"date":"2021.01.26","clock":"22:00","open":"1342.83","high":"1363.2","low":"1332.07","close":"1337.63"},
{"date":"2021.01.26","clock":"23:00","open":"1337.79","high":"1363.14","low":"1329.88","close":"1335.34"},
{"date":"2021.01.27","clock":"0:00","open":"1335.03","high":"1362.21","low":"1326.19","close":"1361.95"},
{"date":"2021.01.27","clock":"1:00","open":"1362.36","high":"1375.38","low":"1350.12","close":"1367.5"},
{"date":"2021.01.27","clock":"2:00","open":"1367.19","high":"1374.74","low":"1332.72","close":"1347.4"},
{"date":"2021.01.27","clock":"3:00","open":"1347.64","high":"1351.22","low":"1314.9","close":"1320.96"},
{"date":"2021.01.27","clock":"4:00","open":"1320.51","high":"1331.29","low":"1301.56","close":"1301.63"},
{"date":"2021.01.27","clock":"5:00","open":"1303.24","high":"1311.69","low":"1301.56","close":"1310.34"},
{"date":"2021.01.27","clock":"6:00","open":"1310.44","high":"1320.7","low":"1299.36","close":"1310.97"},
{"date":"2021.01.27","clock":"7:00","open":"1311.24","high":"1312.72","low":"1274.66","close":"1285.3"},
{"date":"2021.01.27","clock":"8:00","open":"1285.28","high":"1296.62","low":"1279.66","close":"1293.94"},
{"date":"2021.01.27","clock":"9:00","open":"1293.94","high":"1312.5","low":"1287.07","close":"1295.05"},
{"date":"2021.01.27","clock":"10:00","open":"1295.35","high":"1295.35","low":"1261.17","close":"1262.65"},
{"date":"2021.01.27","clock":"11:00","open":"1263.29","high":"1275.9","low":"1251.5","close":"1272.77"},
{"date":"2021.01.27","clock":"12:00","open":"1272.65","high":"1282.29","low":"1262.19","close":"1277.84"},
{"date":"2021.01.27","clock":"13:00","open":"1277.87","high":"1303.64","low":"1246.87","close":"1250.29"},
{"date":"2021.01.27","clock":"14:00","open":"1251.42","high":"1273.45","low":"1244.61","close":"1266.37"},
{"date":"2021.01.27","clock":"15:00","open":"1266.12","high":"1280.07","low":"1236.33","close":"1237.44"},
{"date":"2021.01.27","clock":"16:00","open":"1236.4","high":"1249.15","low":"1207.6","close":"1224.28"},
{"date":"2021.01.27","clock":"17:00","open":"1224.31","high":"1287.61","low":"1216.15","close":"1282.5"},
{"date":"2021.01.27","clock":"18:00","open":"1282.61","high":"1309.46","low":"1265.56","close":"1269.72"},
{"date":"2021.01.27","clock":"19:00","open":"1269.49","high":"1286.94","low":"1242.2","close":"1258.24"},
{"date":"2021.01.27","clock":"20:00","open":"1257.82","high":"1261.64","low":"1223.2","close":"1225.96"},
{"date":"2021.01.27","clock":"21:00","open":"1226.39","high":"1280.7","low":"1224.86","close":"1270.5"},
{"date":"2021.01.27","clock":"22:00","open":"1270.55","high":"1299.07","low":"1260.26","close":"1289.35"},
{"date":"2021.01.27","clock":"23:00","open":"1289.86","high":"1293.46","low":"1260.05","close":"1276.31"},
{"date":"2021.01.28","clock":"0:00","open":"1276.32","high":"1286.64","low":"1238.58","close":"1252.26"},
{"date":"2021.01.28","clock":"1:00","open":"1252.51","high":"1258.4","low":"1235.33","close":"1239.1"},
{"date":"2021.01.28","clock":"2:00","open":"1240.58","high":"1263.25","low":"1219.18","close":"1260.51"},
{"date":"2021.01.28","clock":"3:00","open":"1260.68","high":"1269.27","low":"1246.68","close":"1267.75"},
{"date":"2021.01.28","clock":"4:00","open":"1268.12","high":"1284.06","low":"1266.63","close":"1270.93"},
{"date":"2021.01.28","clock":"5:00","open":"1270.37","high":"1293.84","low":"1266.15","close":"1290.54"},
{"date":"2021.01.28","clock":"6:00","open":"1290.26","high":"1294.96","low":"1273.62","close":"1285.34"},
{"date":"2021.01.28","clock":"7:00","open":"1285.44","high":"1305.45","low":"1273.71","close":"1303.62"},
{"date":"2021.01.28","clock":"8:00","open":"1303.21","high":"1327.11","low":"1302.24","close":"1305.97"},
{"date":"2021.01.28","clock":"9:00","open":"1305.97","high":"1310.8","low":"1280.1","close":"1285.47"},
{"date":"2021.01.28","clock":"10:00","open":"1285.95","high":"1293.44","low":"1273.02","close":"1278.79"},
{"date":"2021.01.28","clock":"11:00","open":"1278.53","high":"1303.49","low":"1261.26","close":"1302.4"},
{"date":"2021.01.28","clock":"12:00","open":"1302.84","high":"1308.64","low":"1281.28","close":"1300.95"},
{"date":"2021.01.28","clock":"13:00","open":"1300.71","high":"1310.23","low":"1289.08","close":"1303.71"},
{"date":"2021.01.28","clock":"14:00","open":"1303.7","high":"1325.33","low":"1293.88","close":"1319.64"},
{"date":"2021.01.28","clock":"15:00","open":"1319.95","high":"1343.76","low":"1307.41","close":"1343.42"},
{"date":"2021.01.28","clock":"16:00","open":"1343.98","high":"1358.76","low":"1331.37","close":"1348.38"},
{"date":"2021.01.28","clock":"17:00","open":"1347.88","high":"1353.77","low":"1335.73","close":"1351.49"},
{"date":"2021.01.28","clock":"18:00","open":"1352.2","high":"1356.89","low":"1332.27","close":"1352.94"},
{"date":"2021.01.28","clock":"19:00","open":"1353.06","high":"1357.89","low":"1334.36","close":"1338.41"},
{"date":"2021.01.28","clock":"20:00","open":"1338.05","high":"1346.01","low":"1322.11","close":"1341.04"},
{"date":"2021.01.28","clock":"21:00","open":"1341.69","high":"1344.67","low":"1332.54","close":"1334.63"},
{"date":"2021.01.28","clock":"22:00","open":"1334.65","high":"1352.48","low":"1326.53","close":"1333.27"},
{"date":"2021.01.28","clock":"23:00","open":"1333.6","high":"1351.49","low":"1333.3","close":"1349.89"},
{"date":"2021.01.29","clock":"0:00","open":"1349.91","high":"1362.69","low":"1348.41","close":"1351.88"},
{"date":"2021.01.29","clock":"1:00","open":"1352.0","high":"1358.34","low":"1326.53","close":"1332.41"},
{"date":"2021.01.29","clock":"2:00","open":"1333.15","high":"1377.84","low":"1330.44","close":"1370.87"},
{"date":"2021.01.29","clock":"3:00","open":"1370.99","high":"1375.43","low":"1338.93","close":"1346.63"},
{"date":"2021.01.29","clock":"4:00","open":"1346.62","high":"1356.12","low":"1338.92","close":"1344.72"},
{"date":"2021.01.29","clock":"5:00","open":"1344.77","high":"1348.71","low":"1312.97","close":"1324.43"},
{"date":"2021.01.29","clock":"6:00","open":"1324.17","high":"1329.69","low":"1287.41","close":"1307.41"},
{"date":"2021.01.29","clock":"7:00","open":"1307.45","high":"1312.58","low":"1297.31","close":"1304.92"},
{"date":"2021.01.29","clock":"8:00","open":"1305.0","high":"1318.05","low":"1295.01","close":"1303.64"},
{"date":"2021.01.29","clock":"9:00","open":"1303.25","high":"1320.18","low":"1294.07","close":"1317.41"},
{"date":"2021.01.29","clock":"10:00","open":"1317.4","high":"1385.21","low":"1296.94","close":"1377.48"},
{"date":"2021.01.29","clock":"11:00","open":"1377.67","high":"1400.2","low":"1347.82","close":"1374.11"},
{"date":"2021.01.29","clock":"12:00","open":"1373.56","high":"1380.89","low":"1347.15","close":"1380.04"},
{"date":"2021.01.29","clock":"13:00","open":"1380.28","high":"1432.12","low":"1380.28","close":"1419.57"},
{"date":"2021.01.29","clock":"14:00","open":"1419.39","high":"1425.54","low":"1400.25","close":"1423.07"},
{"date":"2021.01.29","clock":"15:00","open":"1423.27","high":"1431.75","low":"1404.51","close":"1427.79"},
{"date":"2021.01.29","clock":"16:00","open":"1428.15","high":"1439.73","low":"1374.07","close":"1395.08"},
{"date":"2021.01.29","clock":"17:00","open":"1395.47","high":"1409.01","low":"1391.22","close":"1398.58"},
{"date":"2021.01.29","clock":"18:00","open":"1399.4","high":"1411.02","low":"1369.23","close":"1377.44"},
{"date":"2021.01.29","clock":"19:00","open":"1376.95","high":"1396.6","low":"1366.37","close":"1372.84"},
{"date":"2021.01.29","clock":"20:00","open":"1372.84","high":"1380.54","low":"1339.64","close":"1353.57"},
{"date":"2021.01.29","clock":"21:00","open":"1353.48","high":"1356.66","low":"1312.71","close":"1348.57"},
{"date":"2021.01.29","clock":"22:00","open":"1347.95","high":"1360.28","low":"1331.78","close":"1349.45"},
{"date":"2021.01.29","clock":"23:00","open":"1349.16","high":"1378.48","low":"1346.55","close":"1372.27"},
{"date":"2021.01.30","clock":"0:00","open":"1372.3","high":"1410.52","low":"1370.43","close":"1397.03"},
{"date":"2021.01.30","clock":"1:00","open":"1397.03","high":"1397.31","low":"1369.08","close":"1379.51"},
{"date":"2021.01.30","clock":"2:00","open":"1380.17","high":"1406.55","low":"1366.62","close":"1367.1"},
{"date":"2021.01.30","clock":"3:00","open":"1367.12","high":"1391.73","low":"1365.06","close":"1370.16"},
{"date":"2021.01.30","clock":"4:00","open":"1370.17","high":"1376.41","low":"1344.31","close":"1346.85"},
{"date":"2021.01.30","clock":"5:00","open":"1346.51","high":"1354.55","low":"1326.54","close":"1343.19"},
{"date":"2021.01.30","clock":"6:00","open":"1342.56","high":"1351.99","low":"1339.55","close":"1343.46"},
{"date":"2021.01.30","clock":"7:00","open":"1343.84","high":"1353.83","low":"1328.87","close":"1336.9"},
{"date":"2021.01.30","clock":"8:00","open":"1336.91","high":"1349.78","low":"1328.16","close":"1347.49"},
{"date":"2021.01.30","clock":"9:00","open":"1347.09","high":"1357.53","low":"1337.13","close":"1346.92"},
{"date":"2021.01.30","clock":"10:00","open":"1347.15","high":"1352.97","low":"1337.53","close":"1343.39"},
{"date":"2021.01.30","clock":"11:00","open":"1343.57","high":"1352.4","low":"1339.48","close":"1345.59"},
{"date":"2021.01.30","clock":"12:00","open":"1345.72","high":"1355.01","low":"1338.29","close":"1353.52"},
{"date":"2021.01.30","clock":"13:00","open":"1353.09","high":"1354.8","low":"1339.3","close":"1340.8"},
{"date":"2021.01.30","clock":"14:00","open":"1340.79","high":"1342.8","low":"1330.75","close":"1339.13"},
{"date":"2021.01.30","clock":"15:00","open":"1339.13","high":"1367.68","low":"1337.64","close":"1365.73"},
{"date":"2021.01.30","clock":"16:00","open":"1365.73","high":"1375.68","low":"1360.07","close":"1368.06"},
{"date":"2021.01.30","clock":"17:00","open":"1368.29","high":"1381.25","low":"1365.26","close":"1372.98"},
{"date":"2021.01.30","clock":"18:00","open":"1372.22","high":"1375.48","low":"1345.54","close":"1359.02"},
{"date":"2021.01.30","clock":"19:00","open":"1359.11","high":"1376.54","low":"1357.24","close":"1371.0"},
{"date":"2021.01.30","clock":"20:00","open":"1371.12","high":"1377.89","low":"1363.93","close":"1377.05"},
{"date":"2021.01.30","clock":"21:00","open":"1377.05","high":"1380.63","low":"1365.68","close":"1372.2"},
{"date":"2021.01.30","clock":"22:00","open":"1372.2","high":"1388.68","low":"1372.2","close":"1377.01"},
{"date":"2021.01.30","clock":"23:00","open":"1377.4","high":"1385.96","low":"1369.3","close":"1385.28"},
{"date":"2021.01.31","clock":"0:00","open":"1385.21","high":"1391.1","low":"1381.63","close":"1386.47"},
{"date":"2021.01.31","clock":"1:00","open":"1386.54","high":"1389.28","low":"1372.21","close":"1379.59"},
{"date":"2021.01.31","clock":"2:00","open":"1379.43","high":"1382.01","low":"1361.37","close":"1368.73"},
{"date":"2021.01.31","clock":"3:00","open":"1368.73","high":"1375.32","low":"1363.27","close":"1373.67"},
{"date":"2021.01.31","clock":"4:00","open":"1373.37","high":"1379.03","low":"1355.35","close":"1360.42"},
{"date":"2021.01.31","clock":"5:00","open":"1360.09","high":"1365.41","low":"1355.39","close":"1358.72"},
{"date":"2021.01.31","clock":"6:00","open":"1358.7","high":"1366.35","low":"1352.22","close":"1362.71"},
{"date":"2021.01.31","clock":"7:00","open":"1362.64","high":"1362.7","low":"1345.71","close":"1351.4"},
{"date":"2021.01.31","clock":"8:00","open":"1351.08","high":"1355.22","low":"1346.21","close":"1349.48"},
{"date":"2021.01.31","clock":"9:00","open":"1349.35","high":"1356.0","low":"1342.67","close":"1346.68"},
{"date":"2021.01.31","clock":"10:00","open":"1346.67","high":"1354.4","low":"1339.29","close":"1348.67"},
{"date":"2021.01.31","clock":"11:00","open":"1348.93","high":"1353.93","low":"1340.42","close":"1340.6"},
{"date":"2021.01.31","clock":"12:00","open":"1340.81","high":"1354.45","low":"1338.67","close":"1352.82"},
{"date":"2021.01.31","clock":"13:00","open":"1352.75","high":"1358.1","low":"1350.54","close":"1354.69"},
{"date":"2021.01.31","clock":"14:00","open":"1354.69","high":"1372.04","low":"1350.54","close":"1359.6"},
{"date":"2021.01.31","clock":"15:00","open":"1359.6","high":"1362.82","low":"1345.09","close":"1349.42"},
{"date":"2021.01.31","clock":"16:00","open":"1349.08","high":"1352.57","low":"1331.91","close":"1331.91"},
{"date":"2021.01.31","clock":"17:00","open":"1331.83","high":"1338.15","low":"1292.58","close":"1311.9"},
{"date":"2021.01.31","clock":"18:00","open":"1311.9","high":"1320.86","low":"1297.46","close":"1313.78"},
{"date":"2021.01.31","clock":"19:00","open":"1313.69","high":"1318.9","low":"1285.19","close":"1290.76"},
{"date":"2021.01.31","clock":"20:00","open":"1289.67","high":"1307.53","low":"1281.76","close":"1288.54"},
{"date":"2021.01.31","clock":"21:00","open":"1289.24","high":"1308.6","low":"1287.84","close":"1306.7"},
{"date":"2021.01.31","clock":"22:00","open":"1306.15","high":"1314.21","low":"1293.35","close":"1310.64"},
{"date":"2021.01.31","clock":"23:00","open":"1310.64","high":"1312.67","low":"1295.04","close":"1295.36"},
{"date":"2021.02.01","clock":"0:00","open":"1295.49","high":"1317.06","low":"1294.95","close":"1312.05"},
{"date":"2021.02.01","clock":"1:00","open":"1312.12","high":"1323.12","low":"1308.73","close":"1313.47"},
{"date":"2021.02.01","clock":"2:00","open":"1313.37","high":"1313.6","low":"1271.01","close":"1280.86"},
{"date":"2021.02.01","clock":"3:00","open":"1280.87","high":"1323.28","low":"1278.9","close":"1319.51"},
{"date":"2021.02.01","clock":"4:00","open":"1318.93","high":"1324.91","low":"1308.46","close":"1318.78"},
{"date":"2021.02.01","clock":"5:00","open":"1318.62","high":"1322.12","low":"1310.82","close":"1317.09"},
{"date":"2021.02.01","clock":"6:00","open":"1317.45","high":"1330.65","low":"1312.52","close":"1315.64"},
{"date":"2021.02.01","clock":"7:00","open":"1315.65","high":"1325.21","low":"1310.66","close":"1321.4"},
{"date":"2021.02.01","clock":"8:00","open":"1321.4","high":"1339.07","low":"1302.47","close":"1310.32"},
{"date":"2021.02.01","clock":"9:00","open":"1310.31","high":"1321.36","low":"1305.17","close":"1317.21"},
{"date":"2021.02.01","clock":"10:00","open":"1317.0","high":"1333.47","low":"1308.56","close":"1332.89"},
{"date":"2021.02.01","clock":"11:00","open":"1333.09","high":"1339.49","low":"1325.53","close":"1329.13"},
{"date":"2021.02.01","clock":"12:00","open":"1329.13","high":"1339.5","low":"1323.01","close":"1325.33"},
{"date":"2021.02.01","clock":"13:00","open":"1325.31","high":"1346.12","low":"1323.88","close":"1336.94"},
{"date":"2021.02.01","clock":"14:00","open":"1337.34","high":"1346.09","low":"1325.46","close":"1330.22"},
{"date":"2021.02.01","clock":"15:00","open":"1330.56","high":"1337.36","low":"1324.74","close":"1326.56"},
{"date":"2021.02.01","clock":"16:00","open":"1326.79","high":"1329.88","low":"1309.87","close":"1314.12"},
{"date":"2021.02.01","clock":"17:00","open":"1313.99","high":"1319.46","low":"1301.16","close":"1301.16"},
{"date":"2021.02.01","clock":"18:00","open":"1301.25","high":"1312.26","low":"1299.61","close":"1308.24"},
{"date":"2021.02.01","clock":"19:00","open":"1308.37","high":"1321.43","low":"1304.87","close":"1318.05"},
{"date":"2021.02.01","clock":"20:00","open":"1318.09","high":"1328.01","low":"1316.22","close":"1325.99"},
{"date":"2021.02.01","clock":"21:00","open":"1325.99","high":"1333.85","low":"1324.55","close":"1332.84"},
{"date":"2021.02.01","clock":"22:00","open":"1332.85","high":"1340.12","low":"1332.2","close":"1336.15"},
{"date":"2021.02.01","clock":"23:00","open":"1336.18","high":"1352.12","low":"1329.62","close":"1350.13"},
{"date":"2021.02.02","clock":"0:00","open":"1349.9","high":"1364.89","low":"1343.18","close":"1357.79"},
{"date":"2021.02.02","clock":"1:00","open":"1358.07","high":"1377.46","low":"1356.74","close":"1374.75"},
{"date":"2021.02.02","clock":"2:00","open":"1374.32","high":"1411.0","low":"1374.09","close":"1380.87"},
{"date":"2021.02.02","clock":"3:00","open":"1380.91","high":"1387.61","low":"1367.34","close":"1382.09"},
{"date":"2021.02.02","clock":"4:00","open":"1381.98","high":"1390.37","low":"1369.68","close":"1373.35"},
{"date":"2021.02.02","clock":"5:00","open":"1373.68","high":"1377.68","low":"1361.15","close":"1369.75"},
{"date":"2021.02.02","clock":"6:00","open":"1369.78","high":"1386.49","low":"1368.5","close":"1381.76"},
{"date":"2021.02.02","clock":"7:00","open":"1381.52","high":"1397.35","low":"1378.83","close":"1389.4"},
{"date":"2021.02.02","clock":"8:00","open":"1388.97","high":"1411.89","low":"1388.97","close":"1406.27"},
{"date":"2021.02.02","clock":"9:00","open":"1406.12","high":"1426.62","low":"1404.99","close":"1415.41"},
{"date":"2021.02.02","clock":"10:00","open":"1415.41","high":"1454.92","low":"1406.46","close":"1453.53"},
{"date":"2021.02.02","clock":"11:00","open":"1451.98","high":"1458.44","low":"1426.67","close":"1437.23"},
{"date":"2021.02.02","clock":"12:00","open":"1437.24","high":"1447.31","low":"1427.92","close":"1439.94"},
{"date":"2021.02.02","clock":"13:00","open":"1439.94","high":"1448.74","low":"1411.55","close":"1419.88"},
{"date":"2021.02.02","clock":"14:00","open":"1420.01","high":"1436.94","low":"1408.53","close":"1425.53"},
{"date":"2021.02.02","clock":"15:00","open":"1425.99","high":"1444.44","low":"1421.5","close":"1427.58"},
{"date":"2021.02.02","clock":"16:00","open":"1427.5","high":"1437.45","low":"1412.17","close":"1433.23"},
{"date":"2021.02.02","clock":"17:00","open":"1433.24","high":"1448.29","low":"1422.01","close":"1428.59"},
{"date":"2021.02.02","clock":"18:00","open":"1428.73","high":"1501.0","low":"1422.56","close":"1494.78"},
{"date":"2021.02.02","clock":"19:00","open":"1494.44","high":"1501.0","low":"1464.79","close":"1473.41"},
{"date":"2021.02.02","clock":"20:00","open":"1474.07","high":"1494.0","low":"1469.14","close":"1491.62"},
{"date":"2021.02.02","clock":"21:00","open":"1491.62","high":"1517.21","low":"1481.3","close":"1517.21"},
{"date":"2021.02.02","clock":"22:00","open":"1517.34","high":"1541.91","low":"1498.32","close":"1534.07"},
{"date":"2021.02.02","clock":"23:00","open":"1534.06","high":"1537.69","low":"1514.17","close":"1519.95"},
{"date":"2021.02.03","clock":"0:00","open":"1520.12","high":"1548.66","low":"1516.6","close":"1536.06"},
{"date":"2021.02.03","clock":"1:00","open":"1535.38","high":"1539.54","low":"1511.36","close":"1513.23"},
{"date":"2021.02.03","clock":"2:00","open":"1513.43","high":"1533.91","low":"1512.79","close":"1519.76"},
{"date":"2021.02.03","clock":"3:00","open":"1520.16","high":"1530.44","low":"1511.26","close":"1519.82"},
{"date":"2021.02.03","clock":"4:00","open":"1519.81","high":"1530.71","low":"1508.99","close":"1530.22"},
{"date":"2021.02.03","clock":"5:00","open":"1530.54","high":"1549.38","low":"1529.25","close":"1541.13"},
{"date":"2021.02.03","clock":"6:00","open":"1541.05","high":"1563.32","low":"1539.2","close":"1555.51"},
{"date":"2021.02.03","clock":"7:00","open":"1555.7","high":"1556.7","low":"1540.34","close":"1544.46"},
{"date":"2021.02.03","clock":"8:00","open":"1544.69","high":"1573.03","low":"1543.61","close":"1567.92"},
{"date":"2021.02.03","clock":"9:00","open":"1567.99","high":"1568.18","low":"1544.2","close":"1549.1"},
{"date":"2021.02.03","clock":"10:00","open":"1549.15","high":"1551.15","low":"1514.19","close":"1531.58"},
{"date":"2021.02.03","clock":"11:00","open":"1531.79","high":"1548.84","low":"1514.62","close":"1530.32"},
{"date":"2021.02.03","clock":"12:00","open":"1530.03","high":"1552.88","low":"1522.63","close":"1549.27"},
{"date":"2021.02.03","clock":"13:00","open":"1549.11","high":"1561.7","low":"1535.38","close":"1538.62"},
{"date":"2021.02.03","clock":"14:00","open":"1539.01","high":"1554.93","low":"1524.61","close":"1540.68"},
{"date":"2021.02.03","clock":"15:00","open":"1541.03","high":"1566.03","low":"1532.39","close":"1552.1"},
{"date":"2021.02.03","clock":"16:00","open":"1552.05","high":"1560.52","low":"1539.72","close":"1556.36"},
{"date":"2021.02.03","clock":"17:00","open":"1556.14","high":"1602.01","low":"1552.63","close":"1598.9"},
{"date":"2021.02.03","clock":"18:00","open":"1599.5","high":"1617.26","low":"1581.68","close":"1609.21"},
{"date":"2021.02.03","clock":"19:00","open":"1608.97","high":"1644.38","low":"1601.72","close":"1642.37"},
{"date":"2021.02.03","clock":"20:00","open":"1642.37","high":"1651.56","low":"1623.32","close":"1649.44"},
{"date":"2021.02.03","clock":"21:00","open":"1649.47","high":"1651.16","low":"1618.02","close":"1618.02"},
{"date":"2021.02.03","clock":"22:00","open":"1618.03","high":"1639.7","low":"1602.36","close":"1636.54"},
{"date":"2021.02.03","clock":"23:00","open":"1636.62","high":"1646.08","low":"1622.03","close":"1632.46"},
{"date":"2021.02.04","clock":"0:00","open":"1632.46","high":"1649.59","low":"1629.89","close":"1638.56"},
{"date":"2021.02.04","clock":"1:00","open":"1638.61","high":"1671.33","low":"1632.66","close":"1666.65"},
{"date":"2021.02.04","clock":"2:00","open":"1666.73","high":"1681.92","low":"1663.58","close":"1679.67"},
{"date":"2021.02.04","clock":"3:00","open":"1679.57","high":"1697.87","low":"1677.69","close":"1694.41"},
{"date":"2021.02.04","clock":"4:00","open":"1694.52","high":"1698.13","low":"1648.47","close":"1679.77"},
{"date":"2021.02.04","clock":"5:00","open":"1679.35","high":"1687.24","low":"1634.63","close":"1647.76"},
{"date":"2021.02.04","clock":"6:00","open":"1647.83","high":"1669.37","low":"1637.13","close":"1664.51"},
{"date":"2021.02.04","clock":"7:00","open":"1664.82","high":"1673.39","low":"1651.47","close":"1657.85"},
{"date":"2021.02.04","clock":"8:00","open":"1657.85","high":"1685.52","low":"1651.48","close":"1679.26"},
{"date":"2021.02.04","clock":"9:00","open":"1679.25","high":"1685.51","low":"1664.16","close":"1664.58"},
{"date":"2021.02.04","clock":"10:00","open":"1664.53","high":"1686.65","low":"1628.44","close":"1640.21"},
{"date":"2021.02.04","clock":"11:00","open":"1640.9","high":"1648.14","low":"1573.16","close":"1646.98"},
{"date":"2021.02.04","clock":"12:00","open":"1647.4","high":"1653.35","low":"1633.98","close":"1642.05"},
{"date":"2021.02.04","clock":"13:00","open":"1642.0","high":"1646.65","low":"1613.33","close":"1613.33"},
{"date":"2021.02.04","clock":"14:00","open":"1613.17","high":"1644.63","low":"1607.21","close":"1637.41"},
{"date":"2021.02.04","clock":"15:00","open":"1636.94","high":"1640.27","low":"1619.79","close":"1633.35"},
{"date":"2021.02.04","clock":"16:00","open":"1633.52","high":"1641.63","low":"1587.44","close":"1592.51"},
{"date":"2021.02.04","clock":"17:00","open":"1592.68","high":"1604.26","low":"1555.22","close":"1581.26"},
{"date":"2021.02.04","clock":"18:00","open":"1582.82","high":"1634.86","low":"1566.72","close":"1631.03"},
{"date":"2021.02.04","clock":"19:00","open":"1631.27","high":"1650.36","low":"1625.03","close":"1633.35"},
{"date":"2021.02.04","clock":"20:00","open":"1633.36","high":"1655.65","low":"1629.39","close":"1654.7"},
{"date":"2021.02.04","clock":"21:00","open":"1654.65","high":"1666.16","low":"1638.86","close":"1654.71"},
{"date":"2021.02.04","clock":"22:00","open":"1654.96","high":"1672.63","low":"1641.12","close":"1659.16"},
{"date":"2021.02.04","clock":"23:00","open":"1658.97","high":"1663.85","low":"1630.05","close":"1641.65"},
{"date":"2021.02.05","clock":"0:00","open":"1641.64","high":"1642.45","low":"1601.92","close":"1627.66"},
{"date":"2021.02.05","clock":"1:00","open":"1627.74","high":"1630.94","low":"1589.75","close":"1597.53"},
{"date":"2021.02.05","clock":"2:00","open":"1597.06","high":"1623.8","low":"1592.59","close":"1616.15"},
{"date":"2021.02.05","clock":"3:00","open":"1616.35","high":"1626.16","low":"1596.01","close":"1597.65"},
{"date":"2021.02.05","clock":"4:00","open":"1597.7","high":"1620.61","low":"1595.53","close":"1618.87"},
{"date":"2021.02.05","clock":"5:00","open":"1618.81","high":"1654.19","low":"1614.97","close":"1641.13"},
{"date":"2021.02.05","clock":"6:00","open":"1640.99","high":"1645.24","low":"1629.98","close":"1635.3"},
{"date":"2021.02.05","clock":"7:00","open":"1635.4","high":"1646.21","low":"1623.69","close":"1632.55"},
{"date":"2021.02.05","clock":"8:00","open":"1632.6","high":"1664.68","low":"1632.55","close":"1646.91"},
{"date":"2021.02.05","clock":"9:00","open":"1646.91","high":"1671.13","low":"1646.91","close":"1664.04"},
{"date":"2021.02.05","clock":"10:00","open":"1664.52","high":"1674.07","low":"1649.99","close":"1668.95"},
{"date":"2021.02.05","clock":"11:00","open":"1669.24","high":"1678.09","low":"1651.65","close":"1653.25"},
{"date":"2021.02.05","clock":"12:00","open":"1652.21","high":"1668.09","low":"1642.7","close":"1646.08"},
{"date":"2021.02.05","clock":"13:00","open":"1645.98","high":"1665.78","low":"1644.37","close":"1664.36"},
{"date":"2021.02.05","clock":"14:00","open":"1664.87","high":"1679.03","low":"1659.34","close":"1662.8"},
{"date":"2021.02.05","clock":"15:00","open":"1662.45","high":"1723.37","low":"1662.45","close":"1718.67"},
{"date":"2021.02.05","clock":"16:00","open":"1719.14","high":"1750.67","low":"1709.36","close":"1740.65"},
{"date":"2021.02.05","clock":"17:00","open":"1739.99","high":"1750.26","low":"1721.6","close":"1743.77"},
{"date":"2021.02.05","clock":"18:00","open":"1743.69","high":"1761.94","low":"1703.16","close":"1724.72"},
{"date":"2021.02.05","clock":"19:00","open":"1725.85","high":"1734.34","low":"1714.7","close":"1728.27"},
{"date":"2021.02.05","clock":"20:00","open":"1729.06","high":"1730.68","low":"1683.17","close":"1683.57"},
{"date":"2021.02.05","clock":"21:00","open":"1684.46","high":"1717.16","low":"1682.79","close":"1710.93"},
{"date":"2021.02.05","clock":"22:00","open":"1711.03","high":"1725.01","low":"1695.68","close":"1721.62"},
{"date":"2021.02.05","clock":"23:00","open":"1721.77","high":"1727.38","low":"1711.31","close":"1720.03"},
{"date":"2021.02.06","clock":"0:00","open":"1719.98","high":"1719.98","low":"1700.85","close":"1702.89"},
{"date":"2021.02.06","clock":"1:00","open":"1702.9","high":"1725.79","low":"1701.1","close":"1720.1"},
{"date":"2021.02.06","clock":"2:00","open":"1720.2","high":"1744.9","low":"1719.19","close":"1728.39"},
{"date":"2021.02.06","clock":"3:00","open":"1728.41","high":"1730.53","low":"1646.8","close":"1674.39"},
{"date":"2021.02.06","clock":"4:00","open":"1674.27","high":"1693.15","low":"1662.96","close":"1680.11"},
{"date":"2021.02.06","clock":"5:00","open":"1680.34","high":"1688.17","low":"1662.9","close":"1683.02"},
{"date":"2021.02.06","clock":"6:00","open":"1683.03","high":"1683.22","low":"1666.15","close":"1672.56"},
{"date":"2021.02.06","clock":"7:00","open":"1672.97","high":"1674.77","low":"1643.76","close":"1662.11"},
{"date":"2021.02.06","clock":"8:00","open":"1662.04","high":"1682.32","low":"1659.13","close":"1680.2"},
{"date":"2021.02.06","clock":"9:00","open":"1680.16","high":"1683.34","low":"1673.46","close":"1674.51"},
{"date":"2021.02.06","clock":"10:00","open":"1674.34","high":"1710.36","low":"1673.4","close":"1701.2"},
{"date":"2021.02.06","clock":"11:00","open":"1701.69","high":"1720.36","low":"1691.6","close":"1696.07"},
{"date":"2021.02.06","clock":"12:00","open":"1696.07","high":"1697.4","low":"1677.01","close":"1693.79"},
{"date":"2021.02.06","clock":"13:00","open":"1693.67","high":"1699.45","low":"1675.71","close":"1681.58"},
{"date":"2021.02.06","clock":"14:00","open":"1681.77","high":"1691.57","low":"1665.0","close":"1677.19"},
{"date":"2021.02.06","clock":"15:00","open":"1676.71","high":"1690.03","low":"1671.73","close":"1678.36"},
{"date":"2021.02.06","clock":"16:00","open":"1678.06","high":"1699.14","low":"1678.06","close":"1688.59"},
{"date":"2021.02.06","clock":"17:00","open":"1688.38","high":"1697.41","low":"1674.26","close":"1675.33"},
{"date":"2021.02.06","clock":"18:00","open":"1675.38","high":"1696.02","low":"1657.55","close":"1696.02"},
{"date":"2021.02.06","clock":"19:00","open":"1696.19","high":"1709.87","low":"1680.69","close":"1706.65"},
{"date":"2021.02.06","clock":"20:00","open":"1706.64","high":"1715.95","low":"1693.43","close":"1709.18"},
{"date":"2021.02.06","clock":"21:00","open":"1709.39","high":"1718.11","low":"1697.37","close":"1709.93"},
{"date":"2021.02.06","clock":"22:00","open":"1710.28","high":"1712.15","low":"1684.78","close":"1696.11"},
{"date":"2021.02.06","clock":"23:00","open":"1696.08","high":"1717.31","low":"1694.39","close":"1710.66"},
{"date":"2021.02.07","clock":"0:00","open":"1710.52","high":"1720.7","low":"1697.53","close":"1703.87"},
{"date":"2021.02.07","clock":"1:00","open":"1704.06","high":"1705.75","low":"1673.84","close":"1678.53"},
{"date":"2021.02.07","clock":"2:00","open":"1678.57","high":"1694.64","low":"1673.91","close":"1685.37"},
{"date":"2021.02.07","clock":"3:00","open":"1685.36","high":"1687.56","low":"1633.22","close":"1642.81"},
{"date":"2021.02.07","clock":"4:00","open":"1643.99","high":"1648.87","low":"1610.8","close":"1629.94"},
{"date":"2021.02.07","clock":"5:00","open":"1630.03","high":"1635.27","low":"1616.98","close":"1628.64"},
{"date":"2021.02.07","clock":"6:00","open":"1627.76","high":"1634.04","low":"1587.5","close":"1610.1"},
{"date":"2021.02.07","clock":"7:00","open":"1610.09","high":"1622.15","low":"1602.81","close":"1616.79"},
{"date":"2021.02.07","clock":"8:00","open":"1616.5","high":"1621.1","low":"1607.88","close":"1612.96"},
{"date":"2021.02.07","clock":"9:00","open":"1612.96","high":"1640.89","low":"1608.52","close":"1634.17"},
{"date":"2021.02.07","clock":"10:00","open":"1633.63","high":"1649.0","low":"1630.23","close":"1642.49"},
{"date":"2021.02.07","clock":"11:00","open":"1642.37","high":"1644.16","low":"1632.27","close":"1638.06"},
{"date":"2021.02.07","clock":"12:00","open":"1638.06","high":"1657.59","low":"1635.8","close":"1638.7"},
{"date":"2021.02.07","clock":"13:00","open":"1638.92","high":"1639.22","low":"1614.77","close":"1626.01"},
{"date":"2021.02.07","clock":"14:00","open":"1626.2","high":"1630.66","low":"1601.76","close":"1618.14"},
{"date":"2021.02.07","clock":"15:00","open":"1618.27","high":"1629.83","low":"1580.54","close":"1587.08"},
{"date":"2021.02.07","clock":"16:00","open":"1586.59","high":"1588.35","low":"1562.0","close":"1571.95"},
{"date":"2021.02.07","clock":"17:00","open":"1571.58","high":"1578.09","low":"1525.93","close":"1538.92"},
{"date":"2021.02.07","clock":"18:00","open":"1539.38","high":"1558.17","low":"1491.5","close":"1556.14"},
{"date":"2021.02.07","clock":"19:00","open":"1555.97","high":"1577.61","low":"1547.86","close":"1557.07"},
{"date":"2021.02.07","clock":"20:00","open":"1557.16","high":"1588.45","low":"1554.36","close":"1583.37"},
{"date":"2021.02.07","clock":"21:00","open":"1583.5","high":"1592.05","low":"1564.17","close":"1567.8"},
{"date":"2021.02.07","clock":"22:00","open":"1567.83","high":"1586.05","low":"1554.99","close":"1583.56"},
{"date":"2021.02.07","clock":"23:00","open":"1583.56","high":"1603.91","low":"1575.93","close":"1598.52"},
{"date":"2021.02.08","clock":"0:00","open":"1598.51","high":"1601.94","low":"1577.73","close":"1600.9"},
{"date":"2021.02.08","clock":"1:00","open":"1601.08","high":"1624.37","low":"1599.12","close":"1614.42"},
{"date":"2021.02.08","clock":"2:00","open":"1614.2","high":"1633.81","low":"1592.39","close":"1597.92"},
{"date":"2021.02.08","clock":"3:00","open":"1598.37","high":"1605.84","low":"1580.07","close":"1594.05"},
{"date":"2021.02.08","clock":"4:00","open":"1594.05","high":"1605.21","low":"1568.75","close":"1573.04"},
{"date":"2021.02.08","clock":"5:00","open":"1572.77","high":"1591.09","low":"1565.58","close":"1582.8"},
{"date":"2021.02.08","clock":"6:00","open":"1583.0","high":"1621.61","low":"1579.4","close":"1620.17"},
{"date":"2021.02.08","clock":"7:00","open":"1620.22","high":"1626.71","low":"1606.58","close":"1610.01"},
{"date":"2021.02.08","clock":"8:00","open":"1609.19","high":"1636.99","low":"1609.19","close":"1633.75"},
{"date":"2021.02.08","clock":"9:00","open":"1634.49","high":"1649.13","low":"1625.66","close":"1641.26"},
{"date":"2021.02.08","clock":"10:00","open":"1641.13","high":"1653.14","low":"1628.21","close":"1634.46"},
{"date":"2021.02.08","clock":"11:00","open":"1634.46","high":"1651.25","low":"1627.45","close":"1629.67"},
{"date":"2021.02.08","clock":"12:00","open":"1629.6","high":"1650.39","low":"1626.85","close":"1649.91"},
{"date":"2021.02.08","clock":"13:00","open":"1649.93","high":"1666.89","low":"1649.93","close":"1662.79"},
{"date":"2021.02.08","clock":"14:00","open":"1662.7","high":"1714.86","low":"1644.63","close":"1713.95"},
{"date":"2021.02.08","clock":"15:00","open":"1714.63","high":"1729.08","low":"1679.26","close":"1685.92"},
{"date":"2021.02.08","clock":"16:00","open":"1686.38","high":"1725.78","low":"1685.98","close":"1713.68"},
{"date":"2021.02.08","clock":"17:00","open":"1713.54","high":"1760.4","low":"1709.59","close":"1738.84"},
{"date":"2021.02.08","clock":"18:00","open":"1737.61","high":"1776.54","low":"1714.08","close":"1715.4"},
{"date":"2021.02.08","clock":"19:00","open":"1715.92","high":"1728.53","low":"1701.29","close":"1709.05"},
{"date":"2021.02.08","clock":"20:00","open":"1709.19","high":"1716.94","low":"1681.68","close":"1697.61"},
{"date":"2021.02.08","clock":"21:00","open":"1697.69","high":"1708.82","low":"1689.47","close":"1697.21"},
{"date":"2021.02.08","clock":"22:00","open":"1697.31","high":"1736.63","low":"1692.67","close":"1721.01"},
{"date":"2021.02.08","clock":"23:00","open":"1721.64","high":"1724.09","low":"1698.27","close":"1700.46"},
{"date":"2021.02.09","clock":"0:00","open":"1699.57","high":"1721.77","low":"1698.9","close":"1716.14"},
{"date":"2021.02.09","clock":"1:00","open":"1716.13","high":"1754.3","low":"1708.27","close":"1751.63"},
{"date":"2021.02.09","clock":"2:00","open":"1751.78","high":"1767.67","low":"1732.96","close":"1753.86"},
{"date":"2021.02.09","clock":"3:00","open":"1753.75","high":"1753.75","low":"1726.78","close":"1734.02"},
{"date":"2021.02.09","clock":"4:00","open":"1733.55","high":"1733.99","low":"1709.16","close":"1724.95"},
{"date":"2021.02.09","clock":"5:00","open":"1724.95","high":"1739.37","low":"1712.36","close":"1736.16"},
{"date":"2021.02.09","clock":"6:00","open":"1736.8","high":"1751.91","low":"1729.79","close":"1740.07"},
{"date":"2021.02.09","clock":"7:00","open":"1739.46","high":"1751.44","low":"1732.39","close":"1745.4"},
{"date":"2021.02.09","clock":"8:00","open":"1745.18","high":"1771.05","low":"1734.01","close":"1771.05"},
{"date":"2021.02.09","clock":"9:00","open":"1770.43","high":"1772.24","low":"1744.38","close":"1754.41"},
{"date":"2021.02.09","clock":"10:00","open":"1753.88","high":"1815.62","low":"1753.88","close":"1805.85"},
{"date":"2021.02.09","clock":"11:00","open":"1805.85","high":"1824.61","low":"1759.91","close":"1776.61"},
{"date":"2021.02.09","clock":"12:00","open":"1776.99","high":"1780.67","low":"1726.22","close":"1735.09"},
{"date":"2021.02.09","clock":"13:00","open":"1735.09","high":"1761.48","low":"1732.52","close":"1754.47"},
{"date":"2021.02.09","clock":"14:00","open":"1754.97","high":"1770.91","low":"1723.63","close":"1731.13"},
{"date":"2021.02.09","clock":"15:00","open":"1731.13","high":"1744.56","low":"1713.39","close":"1741.49"},
{"date":"2021.02.09","clock":"16:00","open":"1741.59","high":"1759.01","low":"1733.94","close":"1757.7"},
{"date":"2021.02.09","clock":"17:00","open":"1758.1","high":"1759.01","low":"1743.61","close":"1751.39"},
{"date":"2021.02.09","clock":"18:00","open":"1751.45","high":"1763.71","low":"1721.69","close":"1733.11"},
{"date":"2021.02.09","clock":"19:00","open":"1733.09","high":"1748.23","low":"1732.89","close":"1741.57"},
{"date":"2021.02.09","clock":"20:00","open":"1741.57","high":"1757.58","low":"1737.11","close":"1751.92"},
{"date":"2021.02.09","clock":"21:00","open":"1751.42","high":"1774.36","low":"1744.77","close":"1774.36"},
{"date":"2021.02.09","clock":"22:00","open":"1774.45","high":"1793.06","low":"1764.59","close":"1765.66"},
{"date":"2021.02.09","clock":"23:00","open":"1765.33","high":"1773.76","low":"1759.7","close":"1768.62"},
{"date":"2021.02.10","clock":"0:00","open":"1768.61","high":"1768.61","low":"1752.66","close":"1767.74"},
{"date":"2021.02.10","clock":"1:00","open":"1767.77","high":"1780.76","low":"1750.26","close":"1771.93"},
{"date":"2021.02.10","clock":"2:00","open":"1771.59","high":"1798.69","low":"1760.35","close":"1788.24"},
{"date":"2021.02.10","clock":"3:00","open":"1788.24","high":"1806.57","low":"1782.58","close":"1805.48"},
{"date":"2021.02.10","clock":"4:00","open":"1805.86","high":"1827.11","low":"1798.17","close":"1810.78"},
{"date":"2021.02.10","clock":"5:00","open":"1811.05","high":"1825.63","low":"1799.07","close":"1811.43"},
{"date":"2021.02.10","clock":"6:00","open":"1811.43","high":"1815.48","low":"1769.46","close":"1790.2"},
{"date":"2021.02.10","clock":"7:00","open":"1790.3","high":"1805.9","low":"1785.51","close":"1801.32"},
{"date":"2021.02.10","clock":"8:00","open":"1801.38","high":"1826.81","low":"1801.14","close":"1803.35"},
{"date":"2021.02.10","clock":"9:00","open":"1804.02","high":"1819.41","low":"1802.16","close":"1813.74"},
{"date":"2021.02.10","clock":"10:00","open":"1813.49","high":"1839.91","low":"1791.79","close":"1806.6"},
{"date":"2021.02.10","clock":"11:00","open":"1807.18","high":"1817.55","low":"1784.42","close":"1794.06"},
{"date":"2021.02.10","clock":"12:00","open":"1794.21","high":"1812.61","low":"1784.84","close":"1796.41"},
{"date":"2021.02.10","clock":"13:00","open":"1796.52","high":"1798.68","low":"1774.33","close":"1794.88"},
{"date":"2021.02.10","clock":"14:00","open":"1794.97","high":"1794.97","low":"1690.21","close":"1748.66"},
{"date":"2021.02.10","clock":"15:00","open":"1749.32","high":"1757.99","low":"1727.25","close":"1747.7"},
{"date":"2021.02.10","clock":"16:00","open":"1747.46","high":"1765.37","low":"1716.72","close":"1725.3"},
{"date":"2021.02.10","clock":"17:00","open":"1725.35","high":"1730.22","low":"1680.5","close":"1714.37"},
{"date":"2021.02.10","clock":"18:00","open":"1714.82","high":"1737.83","low":"1691.48","close":"1728.25"},
{"date":"2021.02.10","clock":"19:00","open":"1728.24","high":"1749.74","low":"1715.74","close":"1739.29"},
{"date":"2021.02.10","clock":"20:00","open":"1738.85","high":"1747.89","low":"1729.31","close":"1743.52"},
{"date":"2021.02.10","clock":"21:00","open":"1743.34","high":"1748.89","low":"1721.89","close":"1744.19"},
{"date":"2021.02.10","clock":"22:00","open":"1744.16","high":"1746.56","low":"1708.04","close":"1713.93"},
{"date":"2021.02.10","clock":"23:00","open":"1713.27","high":"1729.53","low":"1706.15","close":"1728.65"},
{"date":"2021.02.11","clock":"0:00","open":"1728.6","high":"1750.21","low":"1724.53","close":"1748.97"},
{"date":"2021.02.11","clock":"1:00","open":"1748.97","high":"1759.22","low":"1735.5","close":"1742.34"},
{"date":"2021.02.11","clock":"2:00","open":"1741.98","high":"1749.68","low":"1709.44","close":"1720.07"},
{"date":"2021.02.11","clock":"3:00","open":"1720.07","high":"1726.54","low":"1704.63","close":"1710.08"},
{"date":"2021.02.11","clock":"4:00","open":"1709.88","high":"1732.63","low":"1709.88","close":"1732.63"},
{"date":"2021.02.11","clock":"5:00","open":"1732.64","high":"1749.98","low":"1732.24","close":"1744.0"},
{"date":"2021.02.11","clock":"6:00","open":"1744.05","high":"1748.08","low":"1721.95","close":"1726.0"},
{"date":"2021.02.11","clock":"7:00","open":"1725.48","high":"1731.81","low":"1719.27","close":"1721.88"},
{"date":"2021.02.11","clock":"8:00","open":"1721.73","high":"1735.53","low":"1721.73","close":"1728.64"},
{"date":"2021.02.11","clock":"9:00","open":"1728.49","high":"1748.99","low":"1728.39","close":"1739.27"},
{"date":"2021.02.11","clock":"10:00","open":"1739.36","high":"1753.98","low":"1735.0","close":"1753.35"},
{"date":"2021.02.11","clock":"11:00","open":"1753.58","high":"1770.0","low":"1745.7","close":"1766.97"},
{"date":"2021.02.11","clock":"12:00","open":"1768.95","high":"1788.99","low":"1764.01","close":"1787.27"},
{"date":"2021.02.11","clock":"13:00","open":"1787.27","high":"1788.99","low":"1761.22","close":"1763.67"},
{"date":"2021.02.11","clock":"14:00","open":"1763.68","high":"1790.81","low":"1763.68","close":"1780.47"},
{"date":"2021.02.11","clock":"15:00","open":"1781.36","high":"1817.85","low":"1780.92","close":"1790.57"},
{"date":"2021.02.11","clock":"16:00","open":"1790.44","high":"1805.68","low":"1783.28","close":"1798.44"},
{"date":"2021.02.11","clock":"17:00","open":"1798.92","high":"1807.23","low":"1790.0","close":"1798.75"},
{"date":"2021.02.11","clock":"18:00","open":"1798.66","high":"1809.99","low":"1788.22","close":"1794.0"},
{"date":"2021.02.11","clock":"19:00","open":"1793.45","high":"1795.29","low":"1780.56","close":"1783.47"},
{"date":"2021.02.11","clock":"20:00","open":"1783.45","high":"1796.64","low":"1778.5","close":"1796.64"},
{"date":"2021.02.11","clock":"21:00","open":"1796.65","high":"1799.99","low":"1790.05","close":"1792.72"},
{"date":"2021.02.11","clock":"22:00","open":"1792.16","high":"1809.71","low":"1762.02","close":"1764.37"},
{"date":"2021.02.11","clock":"23:00","open":"1764.37","high":"1774.99","low":"1760.9","close":"1769.37"},
{"date":"2021.02.12","clock":"0:00","open":"1770.37","high":"1784.84","low":"1769.0","close":"1782.56"},
{"date":"2021.02.12","clock":"1:00","open":"1782.48","high":"1790.59","low":"1776.97","close":"1786.3"},
{"date":"2021.02.12","clock":"2:00","open":"1786.52","high":"1805.51","low":"1785.36","close":"1790.41"},
{"date":"2021.02.12","clock":"3:00","open":"1790.44","high":"1792.93","low":"1783.6","close":"1789.2"},
{"date":"2021.02.12","clock":"4:00","open":"1787.75","high":"1787.91","low":"1771.0","close":"1775.81"},
{"date":"2021.02.12","clock":"5:00","open":"1775.62","high":"1776.76","low":"1764.82","close":"1765.41"},
{"date":"2021.02.12","clock":"6:00","open":"1764.8","high":"1764.8","low":"1740.92","close":"1749.99"},
{"date":"2021.02.12","clock":"7:00","open":"1749.94","high":"1765.7","low":"1745.17","close":"1761.37"},
{"date":"2021.02.12","clock":"8:00","open":"1761.4","high":"1763.56","low":"1746.89","close":"1763.29"},
{"date":"2021.02.12","clock":"9:00","open":"1762.36","high":"1774.36","low":"1758.0","close":"1770.0"},
{"date":"2021.02.12","clock":"10:00","open":"1770.0","high":"1777.43","low":"1765.0","close":"1766.74"},
{"date":"2021.02.12","clock":"11:00","open":"1766.9","high":"1767.83","low":"1751.62","close":"1767.63"},
{"date":"2021.02.12","clock":"12:00","open":"1767.83","high":"1775.02","low":"1766.7","close":"1768.01"},
{"date":"2021.02.12","clock":"13:00","open":"1770.05","high":"1782.49","low":"1769.49","close":"1778.7"},
{"date":"2021.02.12","clock":"14:00","open":"1779.11","high":"1783.52","low":"1769.69","close":"1781.6"},
{"date":"2021.02.12","clock":"15:00","open":"1781.65","high":"1796.71","low":"1778.55","close":"1792.4"},
{"date":"2021.02.12","clock":"16:00","open":"1791.98","high":"1802.28","low":"1754.0","close":"1763.08"},
{"date":"2021.02.12","clock":"17:00","open":"1762.98","high":"1794.98","low":"1762.54","close":"1792.61"},
{"date":"2021.02.12","clock":"18:00","open":"1792.61","high":"1826.0","low":"1790.0","close":"1825.75"},
{"date":"2021.02.12","clock":"19:00","open":"1826.88","high":"1851.75","low":"1815.28","close":"1848.67"},
{"date":"2021.02.12","clock":"20:00","open":"1848.68","high":"1853.47","low":"1815.63","close":"1828.89"},
{"date":"2021.02.12","clock":"21:00","open":"1828.96","high":"1844.31","low":"1828.89","close":"1843.7"},
{"date":"2021.02.12","clock":"22:00","open":"1843.51","high":"1862.38","low":"1843.5","close":"1852.99"},
{"date":"2021.02.12","clock":"23:00","open":"1853.14","high":"1856.81","low":"1842.38","close":"1851.55"},
{"date":"2021.02.13","clock":"0:00","open":"1851.69","high":"1854.93","low":"1836.3","close":"1853.24"},
{"date":"2021.02.13","clock":"1:00","open":"1853.27","high":"1867.33","low":"1834.28","close":"1844.67"},
{"date":"2021.02.13","clock":"2:00","open":"1844.78","high":"1863.16","low":"1844.18","close":"1858.83"},
{"date":"2021.02.13","clock":"3:00","open":"1858.2","high":"1867.08","low":"1849.11","close":"1855.51"},
{"date":"2021.02.13","clock":"4:00","open":"1855.68","high":"1863.99","low":"1851.84","close":"1863.99"},
{"date":"2021.02.13","clock":"5:00","open":"1864.0","high":"1873.27","low":"1857.1","close":"1866.82"},
{"date":"2021.02.13","clock":"6:00","open":"1866.85","high":"1868.65","low":"1856.6","close":"1861.45"},
{"date":"2021.02.13","clock":"7:00","open":"1861.2","high":"1861.37","low":"1840.4","close":"1852.47"},
{"date":"2021.02.13","clock":"8:00","open":"1852.5","high":"1852.75","low":"1826.85","close":"1844.73"},
{"date":"2021.02.13","clock":"9:00","open":"1844.03","high":"1848.08","low":"1808.84","close":"1808.99"},
{"date":"2021.02.13","clock":"10:00","open":"1811.57","high":"1831.66","low":"1800.0","close":"1828.96"},
{"date":"2021.02.13","clock":"11:00","open":"1828.44","high":"1840.79","low":"1825.0","close":"1830.78"},
{"date":"2021.02.13","clock":"12:00","open":"1830.78","high":"1830.78","low":"1799.0","close":"1799.0"},
{"date":"2021.02.13","clock":"13:00","open":"1796.41","high":"1800.41","low":"1766.13","close":"1782.18"},
{"date":"2021.02.13","clock":"14:00","open":"1782.17","high":"1809.76","low":"1765.3","close":"1797.25"},
{"date":"2021.02.13","clock":"15:00","open":"1797.25","high":"1811.75","low":"1791.73","close":"1808.08"},
{"date":"2021.02.13","clock":"16:00","open":"1808.0","high":"1810.0","low":"1792.8","close":"1809.45"},
{"date":"2021.02.13","clock":"17:00","open":"1809.3","high":"1824.98","low":"1807.0","close":"1818.08"},
{"date":"2021.02.13","clock":"18:00","open":"1818.02","high":"1824.22","low":"1800.52","close":"1810.81"},
{"date":"2021.02.13","clock":"19:00","open":"1810.91","high":"1811.66","low":"1785.78","close":"1795.37"},
{"date":"2021.02.13","clock":"20:00","open":"1795.37","high":"1811.68","low":"1788.04","close":"1803.14"},
{"date":"2021.02.13","clock":"21:00","open":"1803.15","high":"1810.42","low":"1795.03","close":"1800.99"},
{"date":"2021.02.13","clock":"22:00","open":"1800.9","high":"1803.02","low":"1789.53","close":"1802.9"},
{"date":"2021.02.13","clock":"23:00","open":"1802.92","high":"1820.78","low":"1800.75","close":"1814.04"},
{"date":"2021.02.14","clock":"0:00","open":"1813.76","high":"1820.88","low":"1808.37","close":"1816.76"},
{"date":"2021.02.14","clock":"1:00","open":"1816.9","high":"1824.99","low":"1813.21","close":"1817.49"},
{"date":"2021.02.14","clock":"2:00","open":"1817.56","high":"1834.59","low":"1811.67","close":"1833.9"},
{"date":"2021.02.14","clock":"3:00","open":"1834.11","high":"1839.99","low":"1829.05","close":"1835.0"},
{"date":"2021.02.14","clock":"4:00","open":"1835.14","high":"1845.75","low":"1826.84","close":"1827.48"},
{"date":"2021.02.14","clock":"5:00","open":"1827.52","high":"1831.59","low":"1812.33","close":"1812.46"},
{"date":"2021.02.14","clock":"6:00","open":"1812.77","high":"1820.99","low":"1805.0","close":"1818.14"},
{"date":"2021.02.14","clock":"7:00","open":"1818.25","high":"1844.51","low":"1815.06","close":"1840.56"},
{"date":"2021.02.14","clock":"8:00","open":"1840.65","high":"1851.62","low":"1835.22","close":"1837.74"},
{"date":"2021.02.14","clock":"9:00","open":"1839.23","high":"1842.01","low":"1832.84","close":"1833.7"},
{"date":"2021.02.14","clock":"10:00","open":"1833.63","high":"1840.99","low":"1827.97","close":"1830.99"},
{"date":"2021.02.14","clock":"11:00","open":"1831.0","high":"1839.99","low":"1829.17","close":"1839.99"},
{"date":"2021.02.14","clock":"12:00","open":"1838.44","high":"1848.49","low":"1835.16","close":"1837.47"},
{"date":"2021.02.14","clock":"13:00","open":"1837.48","high":"1837.51","low":"1829.0","close":"1832.85"},
{"date":"2021.02.14","clock":"14:00","open":"1832.9","high":"1844.99","low":"1831.43","close":"1838.73"},
{"date":"2021.02.14","clock":"15:00","open":"1838.76","high":"1842.22","low":"1805.64","close":"1811.99"},
{"date":"2021.02.14","clock":"16:00","open":"1812.0","high":"1822.58","low":"1797.01","close":"1809.0"},
{"date":"2021.02.14","clock":"17:00","open":"1808.98","high":"1813.71","low":"1786.02","close":"1799.99"},
{"date":"2021.02.14","clock":"18:00","open":"1799.41","high":"1811.59","low":"1791.19","close":"1811.59"},
{"date":"2021.02.14","clock":"19:00","open":"1810.82","high":"1814.99","low":"1804.01","close":"1804.07"},
{"date":"2021.02.14","clock":"20:00","open":"1804.02","high":"1811.97","low":"1799.28","close":"1806.99"},
{"date":"2021.02.14","clock":"21:00","open":"1806.35","high":"1811.49","low":"1800.0","close":"1805.61"},
{"date":"2021.02.14","clock":"22:00","open":"1805.57","high":"1822.31","low":"1802.0","close":"1818.99"},
{"date":"2021.02.14","clock":"23:00","open":"1818.69","high":"1829.48","low":"1816.08","close":"1828.74"},
{"date":"2021.02.15","clock":"0:00","open":"1828.74","high":"1833.26","low":"1825.15","close":"1826.02"},
{"date":"2021.02.15","clock":"1:00","open":"1826.01","high":"1826.16","low":"1804.33","close":"1804.33"},
{"date":"2021.02.15","clock":"2:00","open":"1804.0","high":"1814.26","low":"1803.11","close":"1809.97"},
{"date":"2021.02.15","clock":"3:00","open":"1809.21","high":"1812.81","low":"1738.04","close":"1757.0"},
{"date":"2021.02.15","clock":"4:00","open":"1755.47","high":"1762.99","low":"1666.75","close":"1724.53"},
{"date":"2021.02.15","clock":"5:00","open":"1724.53","high":"1738.32","low":"1700.0","close":"1728.55"},
{"date":"2021.02.15","clock":"6:00","open":"1728.8","high":"1728.8","low":"1691.0","close":"1724.23"},
{"date":"2021.02.15","clock":"7:00","open":"1724.23","high":"1729.99","low":"1704.6","close":"1724.99"},
{"date":"2021.02.15","clock":"8:00","open":"1724.01","high":"1748.57","low":"1723.17","close":"1737.99"},
{"date":"2021.02.15","clock":"9:00","open":"1736.36","high":"1758.99","low":"1735.36","close":"1751.31"},
{"date":"2021.02.15","clock":"10:00","open":"1751.01","high":"1771.01","low":"1741.82","close":"1765.27"},
{"date":"2021.02.15","clock":"11:00","open":"1764.64","high":"1771.16","low":"1753.36","close":"1764.17"},
{"date":"2021.02.15","clock":"12:00","open":"1764.19","high":"1771.99","low":"1757.27","close":"1771.98"},
{"date":"2021.02.15","clock":"13:00","open":"1771.95","high":"1795.59","low":"1770.7","close":"1788.6"},
{"date":"2021.02.15","clock":"14:00","open":"1788.59","high":"1811.0","low":"1778.17","close":"1805.74"},
{"date":"2021.02.15","clock":"15:00","open":"1806.15","high":"1814.78","low":"1797.86","close":"1803.87"},
{"date":"2021.02.15","clock":"16:00","open":"1803.87","high":"1812.48","low":"1783.62","close":"1784.99"},
{"date":"2021.02.15","clock":"17:00","open":"1785.41","high":"1809.99","low":"1785.41","close":"1809.98"},
{"date":"2021.02.15","clock":"18:00","open":"1809.99","high":"1833.28","low":"1809.99","close":"1822.07"},
{"date":"2021.02.15","clock":"19:00","open":"1822.09","high":"1827.73","low":"1812.19","close":"1818.22"},
{"date":"2021.02.15","clock":"20:00","open":"1818.91","high":"1825.86","low":"1808.06","close":"1808.06"},
{"date":"2021.02.15","clock":"21:00","open":"1808.63","high":"1825.99","low":"1806.12","close":"1823.63"},
{"date":"2021.02.15","clock":"22:00","open":"1823.67","high":"1835.17","low":"1818.66","close":"1825.83"},
{"date":"2021.02.15","clock":"23:00","open":"1826.52","high":"1829.44","low":"1786.26","close":"1789.32"},
{"date":"2021.02.16","clock":"0:00","open":"1789.99","high":"1797.7","low":"1763.0","close":"1797.7"},
{"date":"2021.02.16","clock":"1:00","open":"1796.91","high":"1805.51","low":"1770.48","close":"1778.44"},
{"date":"2021.02.16","clock":"2:00","open":"1778.83","high":"1783.24","low":"1748.01","close":"1774.99"},
{"date":"2021.02.16","clock":"3:00","open":"1776.21","high":"1801.29","low":"1772.92","close":"1800.01"},
{"date":"2021.02.16","clock":"4:00","open":"1800.0","high":"1805.14","low":"1794.7","close":"1799.13"},
{"date":"2021.02.16","clock":"5:00","open":"1799.15","high":"1824.82","low":"1797.87","close":"1819.44"},
{"date":"2021.02.16","clock":"6:00","open":"1819.56","high":"1825.16","low":"1809.59","close":"1812.01"},
{"date":"2021.02.16","clock":"7:00","open":"1812.61","high":"1817.65","low":"1802.62","close":"1806.26"},
{"date":"2021.02.16","clock":"8:00","open":"1806.02","high":"1808.1","low":"1781.63","close":"1795.75"},
{"date":"2021.02.16","clock":"9:00","open":"1795.18","high":"1800.82","low":"1785.9","close":"1798.33"},
{"date":"2021.02.16","clock":"10:00","open":"1798.59","high":"1807.99","low":"1791.34","close":"1807.99"},
{"date":"2021.02.16","clock":"11:00","open":"1807.8","high":"1807.81","low":"1795.86","close":"1802.49"},
{"date":"2021.02.16","clock":"12:00","open":"1801.11","high":"1804.85","low":"1787.0","close":"1794.54"},
{"date":"2021.02.16","clock":"13:00","open":"1794.46","high":"1794.46","low":"1778.61","close":"1783.0"},
{"date":"2021.02.16","clock":"14:00","open":"1782.19","high":"1823.73","low":"1770.18","close":"1801.31"},
{"date":"2021.02.16","clock":"15:00","open":"1801.31","high":"1806.32","low":"1774.76","close":"1775.07"},
{"date":"2021.02.16","clock":"16:00","open":"1777.02","high":"1789.24","low":"1760.97","close":"1784.23"},
{"date":"2021.02.16","clock":"17:00","open":"1783.7","high":"1794.21","low":"1775.03","close":"1775.6"},
{"date":"2021.02.16","clock":"18:00","open":"1775.03","high":"1782.1","low":"1747.76","close":"1748.38"},
{"date":"2021.02.16","clock":"19:00","open":"1748.45","high":"1765.76","low":"1744.18","close":"1753.14"},
{"date":"2021.02.16","clock":"20:00","open":"1752.69","high":"1763.8","low":"1725.13","close":"1759.9"},
{"date":"2021.02.16","clock":"21:00","open":"1759.72","high":"1763.74","low":"1752.9","close":"1754.0"},
{"date":"2021.02.16","clock":"22:00","open":"1753.74","high":"1753.74","low":"1732.15","close":"1752.68"},
{"date":"2021.02.16","clock":"23:00","open":"1752.69","high":"1755.56","low":"1739.77","close":"1753.49"},
{"date":"2021.02.17","clock":"0:00","open":"1753.5","high":"1769.68","low":"1749.33","close":"1768.75"},
{"date":"2021.02.17","clock":"1:00","open":"1768.71","high":"1783.24","low":"1766.41","close":"1781.99"},
{"date":"2021.02.17","clock":"2:00","open":"1781.91","high":"1784.63","low":"1762.58","close":"1763.58"},
{"date":"2021.02.17","clock":"3:00","open":"1763.58","high":"1776.46","low":"1758.28","close":"1761.37"},
{"date":"2021.02.17","clock":"4:00","open":"1761.89","high":"1781.08","low":"1761.72","close":"1770.85"},
{"date":"2021.02.17","clock":"5:00","open":"1771.35","high":"1771.95","low":"1743.61","close":"1753.56"},
{"date":"2021.02.17","clock":"6:00","open":"1753.57","high":"1761.12","low":"1733.3","close":"1740.0"},
{"date":"2021.02.17","clock":"7:00","open":"1739.0","high":"1749.99","low":"1735.64","close":"1748.08"},
{"date":"2021.02.17","clock":"8:00","open":"1748.41","high":"1774.99","low":"1746.0","close":"1773.85"},
{"date":"2021.02.17","clock":"9:00","open":"1773.76","high":"1808.4","low":"1770.58","close":"1807.0"},
{"date":"2021.02.17","clock":"10:00","open":"1806.98","high":"1809.79","low":"1791.17","close":"1798.99"},
{"date":"2021.02.17","clock":"11:00","open":"1799.99","high":"1821.6","low":"1797.85","close":"1814.36"},
{"date":"2021.02.17","clock":"12:00","open":"1814.37","high":"1823.87","low":"1805.0","close":"1807.83"},
{"date":"2021.02.17","clock":"13:00","open":"1808.38","high":"1814.99","low":"1805.62","close":"1810.0"},
{"date":"2021.02.17","clock":"14:00","open":"1808.51","high":"1842.65","low":"1808.02","close":"1824.12"},
{"date":"2021.02.17","clock":"15:00","open":"1825.92","high":"1829.24","low":"1805.2","close":"1824.69"},
{"date":"2021.02.17","clock":"16:00","open":"1824.72","high":"1825.99","low":"1806.8","close":"1815.9"},
{"date":"2021.02.17","clock":"17:00","open":"1816.34","high":"1821.61","low":"1807.7","close":"1811.18"},
{"date":"2021.02.17","clock":"18:00","open":"1811.61","high":"1825.68","low":"1800.0","close":"1815.0"},
{"date":"2021.02.17","clock":"19:00","open":"1814.94","high":"1820.68","low":"1811.33","close":"1818.43"},
{"date":"2021.02.17","clock":"20:00","open":"1818.36","high":"1823.68","low":"1814.06","close":"1817.17"},
{"date":"2021.02.17","clock":"21:00","open":"1817.18","high":"1838.99","low":"1815.6","close":"1836.97"},
{"date":"2021.02.17","clock":"22:00","open":"1836.98","high":"1842.09","low":"1826.85","close":"1829.99"},
{"date":"2021.02.17","clock":"23:00","open":"1828.12","high":"1855.41","low":"1825.0","close":"1854.41"},
{"date":"2021.02.18","clock":"0:00","open":"1854.51","high":"1856.59","low":"1832.34","close":"1839.79"},
{"date":"2021.02.18","clock":"1:00","open":"1839.53","high":"1851.87","low":"1833.62","close":"1851.08"},
{"date":"2021.02.18","clock":"2:00","open":"1851.14","high":"1869.99","low":"1851.14","close":"1869.99"},
{"date":"2021.02.18","clock":"3:00","open":"1869.88","high":"1917.43","low":"1866.83","close":"1907.1"},
{"date":"2021.02.18","clock":"4:00","open":"1907.21","high":"1917.32","low":"1896.39","close":"1908.99"},
{"date":"2021.02.18","clock":"5:00","open":"1908.95","high":"1908.99","low":"1888.89","close":"1892.85"},
{"date":"2021.02.18","clock":"6:00","open":"1892.77","high":"1903.06","low":"1882.44","close":"1902.07"},
{"date":"2021.02.18","clock":"7:00","open":"1901.96","high":"1910.61","low":"1897.47","close":"1899.99"},
{"date":"2021.02.18","clock":"8:00","open":"1899.94","high":"1905.25","low":"1890.0","close":"1898.51"},
{"date":"2021.02.18","clock":"9:00","open":"1898.0","high":"1904.77","low":"1879.59","close":"1898.93"},
{"date":"2021.02.18","clock":"10:00","open":"1898.85","high":"1909.95","low":"1886.0","close":"1890.37"},
{"date":"2021.02.18","clock":"11:00","open":"1890.37","high":"1902.94","low":"1883.56","close":"1900.82"},
{"date":"2021.02.18","clock":"12:00","open":"1900.78","high":"1927.99","low":"1900.78","close":"1916.03"},
{"date":"2021.02.18","clock":"13:00","open":"1916.13","high":"1919.72","low":"1890.13","close":"1898.82"},
{"date":"2021.02.18","clock":"14:00","open":"1898.82","high":"1906.31","low":"1882.0","close":"1900.62"},
{"date":"2021.02.18","clock":"15:00","open":"1899.93","high":"1920.1","low":"1895.0","close":"1913.84"},
{"date":"2021.02.18","clock":"16:00","open":"1913.2","high":"1923.98","low":"1906.82","close":"1923.84"},
{"date":"2021.02.18","clock":"17:00","open":"1923.84","high":"1923.99","low":"1899.0","close":"1905.81"},
{"date":"2021.02.18","clock":"18:00","open":"1906.16","high":"1920.37","low":"1905.41","close":"1920.01"},
{"date":"2021.02.18","clock":"19:00","open":"1918.66","high":"1920.99","low":"1913.0","close":"1915.49"},
{"date":"2021.02.18","clock":"20:00","open":"1915.99","high":"1939.0","low":"1911.38","close":"1925.5"},
{"date":"2021.02.18","clock":"21:00","open":"1925.54","high":"1937.45","low":"1918.41","close":"1921.93"},
{"date":"2021.02.18","clock":"22:00","open":"1922.09","high":"1940.92","low":"1915.69","close":"1938.49"},
{"date":"2021.02.18","clock":"23:00","open":"1938.51","high":"1949.71","low":"1936.0","close":"1945.01"},
{"date":"2021.02.19","clock":"0:00","open":"1945.0","high":"1948.45","low":"1933.0","close":"1937.51"},
{"date":"2021.02.19","clock":"1:00","open":"1937.53","high":"1940.99","low":"1915.0","close":"1937.25"},
{"date":"2021.02.19","clock":"2:00","open":"1938.67","high":"1949.99","low":"1926.63","close":"1928.09"},
{"date":"2021.02.19","clock":"3:00","open":"1928.09","high":"1935.99","low":"1909.21","close":"1915.99"},
{"date":"2021.02.19","clock":"4:00","open":"1915.99","high":"1919.13","low":"1891.66","close":"1916.18"},
{"date":"2021.02.19","clock":"5:00","open":"1915.45","high":"1923.46","low":"1907.75","close":"1908.35"},
{"date":"2021.02.19","clock":"6:00","open":"1907.78","high":"1919.57","low":"1899.0","close":"1904.16"},
{"date":"2021.02.19","clock":"7:00","open":"1910.09","high":"1914.99","low":"1903.24","close":"1913.55"},
{"date":"2021.02.19","clock":"8:00","open":"1913.55","high":"1922.02","low":"1912.28","close":"1921.38"},
{"date":"2021.02.19","clock":"9:00","open":"1921.48","high":"1925.75","low":"1917.44","close":"1917.96"},
{"date":"2021.02.19","clock":"10:00","open":"1917.95","high":"1924.33","low":"1909.02","close":"1919.75"},
{"date":"2021.02.19","clock":"11:00","open":"1919.8","high":"1938.99","low":"1919.8","close":"1931.21"},
{"date":"2021.02.19","clock":"12:00","open":"1932.67","high":"1938.51","low":"1921.45","close":"1925.99"},
{"date":"2021.02.19","clock":"13:00","open":"1925.9","high":"1931.38","low":"1921.87","close":"1931.38"},
{"date":"2021.02.19","clock":"14:00","open":"1929.72","high":"1939.38","low":"1926.56","close":"1928.71"},
{"date":"2021.02.19","clock":"15:00","open":"1928.72","high":"1932.99","low":"1916.11","close":"1923.61"},
{"date":"2021.02.19","clock":"16:00","open":"1923.62","high":"1927.88","low":"1915.52","close":"1916.27"},
{"date":"2021.02.19","clock":"17:00","open":"1916.25","high":"1939.11","low":"1914.79","close":"1929.88"},
{"date":"2021.02.19","clock":"18:00","open":"1930.03","high":"1960.71","low":"1930.03","close":"1946.41"},
{"date":"2021.02.19","clock":"19:00","open":"1947.0","high":"1969.49","low":"1942.43","close":"1965.12"},
{"date":"2021.02.19","clock":"20:00","open":"1965.13","high":"1972.1","low":"1955.24","close":"1968.65"},
{"date":"2021.02.19","clock":"21:00","open":"1968.7","high":"1974.85","low":"1950.0","close":"1954.95"},
{"date":"2021.02.19","clock":"22:00","open":"1955.07","high":"1962.31","low":"1949.1","close":"1951.92"},
{"date":"2021.02.19","clock":"23:00","open":"1952.06","high":"1967.24","low":"1950.17","close":"1957.91"},
{"date":"2021.02.20","clock":"0:00","open":"1957.9","high":"1959.89","low":"1949.61","close":"1952.76"},
{"date":"2021.02.20","clock":"1:00","open":"1952.65","high":"1963.99","low":"1951.0","close":"1957.64"},
{"date":"2021.02.20","clock":"2:00","open":"1957.64","high":"1961.89","low":"1926.0","close":"1936.66"},
{"date":"2021.02.20","clock":"3:00","open":"1935.72","high":"1950.73","low":"1935.0","close":"1950.42"},
{"date":"2021.02.20","clock":"4:00","open":"1950.35","high":"1982.99","low":"1944.84","close":"1982.98"},
{"date":"2021.02.20","clock":"5:00","open":"1982.94","high":"2017.02","low":"1975.56","close":"2015.44"},
{"date":"2021.02.20","clock":"6:00","open":"2015.44","high":"2038.53","low":"2004.14","close":"2021.92"},
{"date":"2021.02.20","clock":"7:00","open":"2022.52","high":"2030.99","low":"2000.0","close":"2014.05"},
{"date":"2021.02.20","clock":"8:00","open":"2014.02","high":"2031.99","low":"2011.74","close":"2030.09"},
{"date":"2021.02.20","clock":"9:00","open":"2028.23","high":"2028.99","low":"1981.41","close":"1985.43"},
{"date":"2021.02.20","clock":"10:00","open":"1985.43","high":"2011.97","low":"1985.11","close":"1992.5"},
{"date":"2021.02.20","clock":"11:00","open":"1992.46","high":"2011.11","low":"1991.51","close":"2003.04"},
{"date":"2021.02.20","clock":"12:00","open":"2003.04","high":"2007.74","low":"1994.47","close":"2005.44"},
{"date":"2021.02.20","clock":"13:00","open":"2005.02","high":"2012.79","low":"1998.0","close":"2000.03"},
{"date":"2021.02.20","clock":"14:00","open":"2000.03","high":"2029.42","low":"1998.0","close":"2025.0"},
{"date":"2021.02.20","clock":"15:00","open":"2025.01","high":"2036.33","low":"2023.86","close":"2029.18"},
{"date":"2021.02.20","clock":"16:00","open":"2029.22","high":"2035.23","low":"1984.0","close":"1990.64"},
{"date":"2021.02.20","clock":"17:00","open":"1990.84","high":"2007.41","low":"1963.1","close":"1978.27"},
{"date":"2021.02.20","clock":"18:00","open":"1979.49","high":"2004.72","low":"1979.49","close":"2002.5"},
{"date":"2021.02.20","clock":"19:00","open":"2002.7","high":"2021.97","low":"1990.6","close":"1997.46"},
{"date":"2021.02.20","clock":"20:00","open":"1997.51","high":"2003.01","low":"1991.04","close":"1997.11"},
{"date":"2021.02.20","clock":"21:00","open":"1997.44","high":"2003.73","low":"1983.0","close":"1993.98"},
{"date":"2021.02.20","clock":"22:00","open":"1994.21","high":"1995.6","low":"1965.0","close":"1986.58"},
{"date":"2021.02.20","clock":"23:00","open":"1986.67","high":"1986.67","low":"1953.05","close":"1964.85"},
{"date":"2021.02.21","clock":"0:00","open":"1966.13","high":"1966.13","low":"1825.0","close":"1897.1"},
{"date":"2021.02.21","clock":"1:00","open":"1897.1","high":"1928.0","low":"1888.31","close":"1915.23"},
{"date":"2021.02.21","clock":"2:00","open":"1915.0","high":"1923.92","low":"1885.46","close":"1918.48"},
{"date":"2021.02.21","clock":"3:00","open":"1918.55","high":"1937.83","low":"1913.23","close":"1937.49"},
{"date":"2021.02.21","clock":"4:00","open":"1937.65","high":"1955.99","low":"1935.0","close":"1939.4"},
{"date":"2021.02.21","clock":"5:00","open":"1938.6","high":"1954.76","low":"1928.8","close":"1934.99"},
{"date":"2021.02.21","clock":"6:00","open":"1934.25","high":"1947.02","low":"1921.84","close":"1943.99"},
{"date":"2021.02.21","clock":"7:00","open":"1944.08","high":"1952.99","low":"1936.4","close":"1944.12"},
{"date":"2021.02.21","clock":"8:00","open":"1944.11","high":"1945.44","low":"1926.98","close":"1941.24"},
{"date":"2021.02.21","clock":"9:00","open":"1941.35","high":"1947.06","low":"1907.45","close":"1914.41"},
{"date":"2021.02.21","clock":"10:00","open":"1914.52","high":"1943.86","low":"1902.02","close":"1938.11"},
{"date":"2021.02.21","clock":"11:00","open":"1938.09","high":"1942.94","low":"1931.0","close":"1942.46"},
{"date":"2021.02.21","clock":"12:00","open":"1941.15","high":"1973.44","low":"1940.18","close":"1972.07"},
{"date":"2021.02.21","clock":"13:00","open":"1972.07","high":"1974.89","low":"1960.9","close":"1962.3"},
{"date":"2021.02.21","clock":"14:00","open":"1962.27","high":"1968.31","low":"1938.0","close":"1944.46"},
{"date":"2021.02.21","clock":"15:00","open":"1945.46","high":"1954.93","low":"1945.46","close":"1948.8"},
{"date":"2021.02.21","clock":"16:00","open":"1949.13","high":"1967.16","low":"1940.0","close":"1964.39"},
{"date":"2021.02.21","clock":"17:00","open":"1964.39","high":"1970.82","low":"1952.66","close":"1961.27"},
{"date":"2021.02.21","clock":"18:00","open":"1961.39","high":"1966.13","low":"1945.4","close":"1959.35"},
{"date":"2021.02.21","clock":"19:00","open":"1959.38","high":"1959.63","low":"1950.31","close":"1950.49"},
{"date":"2021.02.21","clock":"20:00","open":"1950.76","high":"1967.54","low":"1940.1","close":"1964.44"},
{"date":"2021.02.21","clock":"21:00","open":"1964.53","high":"1974.99","low":"1962.87","close":"1966.61"},
{"date":"2021.02.21","clock":"22:00","open":"1966.62","high":"1966.63","low":"1915.21","close":"1932.53"},
{"date":"2021.02.21","clock":"23:00","open":"1932.55","high":"1938.17","low":"1916.57","close":"1920.22"},
{"date":"2021.02.22","clock":"0:00","open":"1920.21","high":"1931.68","low":"1903.18","close":"1929.2"},
{"date":"2021.02.22","clock":"1:00","open":"1927.91","high":"1939.69","low":"1924.36","close":"1935.44"},
{"date":"2021.02.22","clock":"2:00","open":"1935.9","high":"1937.66","low":"1888.22","close":"1889.0"},
{"date":"2021.02.22","clock":"3:00","open":"1888.68","high":"1919.97","low":"1873.52","close":"1915.2"},
{"date":"2021.02.22","clock":"4:00","open":"1914.0","high":"1919.67","low":"1893.0","close":"1906.59"},
{"date":"2021.02.22","clock":"5:00","open":"1906.13","high":"1910.92","low":"1862.32","close":"1871.29"},
{"date":"2021.02.22","clock":"6:00","open":"1870.47","high":"1881.48","low":"1836.0","close":"1865.94"},
{"date":"2021.02.22","clock":"7:00","open":"1865.19","high":"1883.92","low":"1861.92","close":"1867.74"},
{"date":"2021.02.22","clock":"8:00","open":"1868.81","high":"1889.45","low":"1863.0","close":"1873.44"},
{"date":"2021.02.22","clock":"9:00","open":"1873.01","high":"1891.55","low":"1865.3","close":"1886.69"},
{"date":"2021.02.22","clock":"10:00","open":"1886.81","high":"1888.98","low":"1854.26","close":"1855.66"},
{"date":"2021.02.22","clock":"11:00","open":"1855.52","high":"1863.1","low":"1811.94","close":"1819.26"},
{"date":"2021.02.22","clock":"12:00","open":"1818.62","high":"1834.91","low":"1777.0","close":"1816.52"},
{"date":"2021.02.22","clock":"13:00","open":"1816.52","high":"1831.3","low":"1800.99","close":"1801.01"},
{"date":"2021.02.22","clock":"14:00","open":"1800.88","high":"1806.36","low":"1750.0","close":"1780.19"},
{"date":"2021.02.22","clock":"15:00","open":"1779.42","high":"1791.0","low":"1722.15","close":"1722.34"},
{"date":"2021.02.22","clock":"16:00","open":"1722.15","high":"1762.11","low":"1123.6","close":"1757.58"},
{"date":"2021.02.22","clock":"17:00","open":"1756.95","high":"1776.97","low":"1700.51","close":"1734.22"},
{"date":"2021.02.22","clock":"18:00","open":"1731.82","high":"1763.32","low":"1710.51","close":"1730.24"},
{"date":"2021.02.22","clock":"19:00","open":"1730.54","high":"1735.2","low":"1671.58","close":"1681.16"},
{"date":"2021.02.22","clock":"20:00","open":"1681.99","high":"1721.19","low":"1657.51","close":"1717.22"},
{"date":"2021.02.22","clock":"21:00","open":"1717.08","high":"1751.0","low":"1709.01","close":"1746.95"},
{"date":"2021.02.22","clock":"22:00","open":"1746.79","high":"1784.81","low":"1741.52","close":"1766.16"},
{"date":"2021.02.22","clock":"23:00","open":"1766.7","high":"1804.66","low":"1765.6","close":"1801.21"},
{"date":"2021.02.23","clock":"0:00","open":"1801.21","high":"1803.79","low":"1762.41","close":"1777.22"},
{"date":"2021.02.23","clock":"1:00","open":"1777.04","high":"1789.01","low":"1746.4","close":"1778.79"},
{"date":"2021.02.23","clock":"2:00","open":"1778.42","high":"1783.29","low":"1744.42","close":"1761.08"},
{"date":"2021.02.23","clock":"3:00","open":"1761.35","high":"1780.17","low":"1699.34","close":"1713.5"},
{"date":"2021.02.23","clock":"4:00","open":"1713.93","high":"1727.86","low":"1656.84","close":"1666.46"},
{"date":"2021.02.23","clock":"5:00","open":"1667.0","high":"1712.29","low":"1662.66","close":"1679.12"},
{"date":"2021.02.23","clock":"6:00","open":"1679.36","high":"1695.11","low":"1590.73","close":"1632.62"},
{"date":"2021.02.23","clock":"7:00","open":"1632.96","high":"1635.78","low":"1553.6","close":"1619.24"},
{"date":"2021.02.23","clock":"8:00","open":"1618.56","high":"1648.97","low":"1576.81","close":"1577.37"},
{"date":"2021.02.23","clock":"9:00","open":"1576.46","high":"1619.96","low":"1567.36","close":"1585.39"},
{"date":"2021.02.23","clock":"10:00","open":"1584.51","high":"1598.05","low":"1444.85","close":"1444.85"},
{"date":"2021.02.23","clock":"11:00","open":"1445.26","high":"1517.13","low":"1355.41","close":"1499.81"},
{"date":"2021.02.23","clock":"12:00","open":"1500.47","high":"1524.22","low":"1446.24","close":"1479.59"},
{"date":"2021.02.23","clock":"13:00","open":"1480.03","high":"1502.98","low":"1371.19","close":"1452.08"},
{"date":"2021.02.23","clock":"14:00","open":"1452.61","high":"1549.2","low":"1425.9","close":"1530.29"},
{"date":"2021.02.23","clock":"15:00","open":"1529.26","high":"1564.23","low":"1510.45","close":"1551.05"},
{"date":"2021.02.23","clock":"16:00","open":"1551.89","high":"1572.53","low":"1477.81","close":"1518.9"},
{"date":"2021.02.23","clock":"17:00","open":"1519.12","high":"1600.85","low":"1505.08","close":"1574.7"},
{"date":"2021.02.23","clock":"18:00","open":"1574.88","high":"1608.0","low":"1536.11","close":"1550.41"},
{"date":"2021.02.23","clock":"19:00","open":"1550.55","high":"1572.62","low":"1516.15","close":"1519.25"},
{"date":"2021.02.23","clock":"20:00","open":"1518.9","high":"1537.91","low":"1490.29","close":"1496.3"},
{"date":"2021.02.23","clock":"21:00","open":"1495.75","high":"1515.09","low":"1444.62","close":"1444.62"},
{"date":"2021.02.23","clock":"22:00","open":"1445.77","high":"1523.89","low":"1432.77","close":"1523.62"},
{"date":"2021.02.23","clock":"23:00","open":"1524.29","high":"1550.6","low":"1518.66","close":"1535.8"},
{"date":"2021.02.24","clock":"0:00","open":"1535.91","high":"1571.9","low":"1530.78","close":"1567.82"},
{"date":"2021.02.24","clock":"1:00","open":"1567.92","high":"1579.09","low":"1544.98","close":"1578.34"},
{"date":"2021.02.24","clock":"2:00","open":"1577.56","high":"1585.33","low":"1500.74","close":"1568.68"},
{"date":"2021.02.24","clock":"3:00","open":"1568.0","high":"1606.77","low":"1560.17","close":"1606.2"},
{"date":"2021.02.24","clock":"4:00","open":"1606.8","high":"1635.03","low":"1594.55","close":"1618.73"},
{"date":"2021.02.24","clock":"5:00","open":"1618.6","high":"1641.31","low":"1614.57","close":"1637.87"},
{"date":"2021.02.24","clock":"6:00","open":"1638.07","high":"1655.2","low":"1608.65","close":"1643.02"},
{"date":"2021.02.24","clock":"7:00","open":"1643.5","high":"1652.49","low":"1618.4","close":"1627.32"},
{"date":"2021.02.24","clock":"8:00","open":"1626.78","high":"1648.58","low":"1610.0","close":"1637.55"},
{"date":"2021.02.24","clock":"9:00","open":"1637.64","high":"1648.9","low":"1614.15","close":"1642.1"},
{"date":"2021.02.24","clock":"10:00","open":"1642.36","high":"1680.65","low":"1631.1","close":"1678.12"},
{"date":"2021.02.24","clock":"11:00","open":"1677.95","high":"1715.24","low":"1671.01","close":"1692.4"},
{"date":"2021.02.24","clock":"12:00","open":"1692.48","high":"1697.97","low":"1663.22","close":"1663.36"},
{"date":"2021.02.24","clock":"13:00","open":"1663.35","high":"1698.92","low":"1663.35","close":"1678.62"},
{"date":"2021.02.24","clock":"14:00","open":"1678.78","high":"1708.87","low":"1676.71","close":"1691.2"},
{"date":"2021.02.24","clock":"15:00","open":"1691.26","high":"1699.57","low":"1622.81","close":"1640.73"},
{"date":"2021.02.24","clock":"16:00","open":"1640.83","high":"1653.94","low":"1625.34","close":"1643.08"},
{"date":"2021.02.24","clock":"17:00","open":"1643.0","high":"1663.43","low":"1589.95","close":"1661.34"},
{"date":"2021.02.24","clock":"18:00","open":"1661.45","high":"1677.25","low":"1643.23","close":"1647.29"},
{"date":"2021.02.24","clock":"19:00","open":"1647.28","high":"1662.69","low":"1640.79","close":"1662.5"},
{"date":"2021.02.24","clock":"20:00","open":"1662.55","high":"1662.55","low":"1635.97","close":"1636.33"},
{"date":"2021.02.24","clock":"21:00","open":"1636.72","high":"1640.54","low":"1597.12","close":"1600.15"},
{"date":"2021.02.24","clock":"22:00","open":"1600.48","high":"1617.31","low":"1579.23","close":"1604.31"},
{"date":"2021.02.24","clock":"23:00","open":"1604.01","high":"1604.51","low":"1560.09","close":"1591.21"},
{"date":"2021.02.25","clock":"0:00","open":"1590.62","high":"1595.79","low":"1555.91","close":"1591.45"},
{"date":"2021.02.25","clock":"1:00","open":"1591.41","high":"1630.55","low":"1588.29","close":"1624.73"},
{"date":"2021.02.25","clock":"2:00","open":"1624.31","high":"1658.75","low":"1617.45","close":"1652.86"},
{"date":"2021.02.25","clock":"3:00","open":"1652.96","high":"1658.12","low":"1626.62","close":"1630.17"},
{"date":"2021.02.25","clock":"4:00","open":"1629.96","high":"1645.57","low":"1625.4","close":"1632.43"},
{"date":"2021.02.25","clock":"5:00","open":"1632.61","high":"1632.71","low":"1603.07","close":"1605.26"},
{"date":"2021.02.25","clock":"6:00","open":"1604.71","high":"1615.25","low":"1587.91","close":"1592.64"},
{"date":"2021.02.25","clock":"7:00","open":"1592.42","high":"1625.69","low":"1592.42","close":"1623.76"},
{"date":"2021.02.25","clock":"8:00","open":"1623.99","high":"1629.57","low":"1610.45","close":"1619.55"},
{"date":"2021.02.25","clock":"9:00","open":"1619.43","high":"1647.73","low":"1610.25","close":"1635.76"},
{"date":"2021.02.25","clock":"10:00","open":"1635.39","high":"1640.09","low":"1593.13","close":"1599.69"},
{"date":"2021.02.25","clock":"11:00","open":"1600.19","high":"1608.1","low":"1579.3","close":"1597.6"},
{"date":"2021.02.25","clock":"12:00","open":"1597.47","high":"1616.79","low":"1590.16","close":"1610.92"},
{"date":"2021.02.25","clock":"13:00","open":"1610.93","high":"1627.92","low":"1610.93","close":"1623.2"},
{"date":"2021.02.25","clock":"14:00","open":"1623.89","high":"1649.54","low":"1613.32","close":"1649.54"},
{"date":"2021.02.25","clock":"15:00","open":"1649.44","high":"1672.87","low":"1636.98","close":"1646.29"},
{"date":"2021.02.25","clock":"16:00","open":"1646.16","high":"1654.06","low":"1626.3","close":"1634.92"},
{"date":"2021.02.25","clock":"17:00","open":"1634.67","high":"1644.82","low":"1616.41","close":"1628.04"},
{"date":"2021.02.25","clock":"18:00","open":"1627.75","high":"1637.47","low":"1616.37","close":"1621.49"},
{"date":"2021.02.25","clock":"19:00","open":"1621.14","high":"1623.05","low":"1584.48","close":"1592.86"},
{"date":"2021.02.25","clock":"20:00","open":"1592.31","high":"1603.94","low":"1572.31","close":"1580.91"},
{"date":"2021.02.25","clock":"21:00","open":"1580.21","high":"1595.01","low":"1567.55","close":"1586.24"},
{"date":"2021.02.25","clock":"22:00","open":"1586.17","high":"1588.34","low":"1558.19","close":"1575.56"},
{"date":"2021.02.25","clock":"23:00","open":"1575.31","high":"1583.18","low":"1524.85","close":"1524.89"},
{"date":"2021.02.26","clock":"0:00","open":"1525.1","high":"1543.36","low":"1499.7","close":"1516.57"},
{"date":"2021.02.26","clock":"1:00","open":"1515.68","high":"1529.68","low":"1459.31","close":"1481.57"},
{"date":"2021.02.26","clock":"2:00","open":"1482.36","high":"1515.17","low":"1448.0","close":"1480.48"},
{"date":"2021.02.26","clock":"3:00","open":"1480.08","high":"1499.32","low":"1462.58","close":"1472.33"},
{"date":"2021.02.26","clock":"4:00","open":"1472.61","high":"1502.33","low":"1459.0","close":"1488.41"},
{"date":"2021.02.26","clock":"5:00","open":"1488.42","high":"1495.03","low":"1472.6","close":"1491.89"},
{"date":"2021.02.26","clock":"6:00","open":"1491.68","high":"1529.99","low":"1491.68","close":"1504.21"},
{"date":"2021.02.26","clock":"7:00","open":"1504.24","high":"1513.37","low":"1450.15","close":"1450.15"},
{"date":"2021.02.26","clock":"8:00","open":"1450.26","high":"1473.99","low":"1450.15","close":"1461.59"},
{"date":"2021.02.26","clock":"9:00","open":"1462.38","high":"1471.7","low":"1400.14","close":"1429.56"},
{"date":"2021.02.26","clock":"10:00","open":"1429.71","high":"1466.13","low":"1429.71","close":"1456.06"},
{"date":"2021.02.26","clock":"11:00","open":"1456.14","high":"1484.44","low":"1442.2","close":"1476.6"},
{"date":"2021.02.26","clock":"12:00","open":"1476.08","high":"1489.06","low":"1463.15","close":"1487.38"},
{"date":"2021.02.26","clock":"13:00","open":"1487.38","high":"1494.37","low":"1451.88","close":"1482.53"},
{"date":"2021.02.26","clock":"14:00","open":"1483.26","high":"1496.23","low":"1478.7","close":"1483.23"},
{"date":"2021.02.26","clock":"15:00","open":"1483.99","high":"1489.4","low":"1457.76","close":"1460.15"},
{"date":"2021.02.26","clock":"16:00","open":"1460.16","high":"1530.4","low":"1457.53","close":"1515.11"},
{"date":"2021.02.26","clock":"17:00","open":"1516.14","high":"1540.97","low":"1500.63","close":"1532.21"},
{"date":"2021.02.26","clock":"18:00","open":"1532.16","high":"1553.7","low":"1530.7","close":"1550.9"},
{"date":"2021.02.26","clock":"19:00","open":"1551.03","high":"1562.73","low":"1516.05","close":"1520.41"},
{"date":"2021.02.26","clock":"20:00","open":"1520.11","high":"1529.65","low":"1506.43","close":"1507.28"},
{"date":"2021.02.26","clock":"21:00","open":"1507.28","high":"1515.71","low":"1473.51","close":"1478.72"},
{"date":"2021.02.26","clock":"22:00","open":"1479.03","high":"1483.83","low":"1443.98","close":"1445.61"},
{"date":"2021.02.26","clock":"23:00","open":"1445.43","high":"1466.99","low":"1427.86","close":"1429.55"},
{"date":"2021.02.27","clock":"0:00","open":"1429.36","high":"1442.33","low":"1410.19","close":"1424.14"},
{"date":"2021.02.27","clock":"1:00","open":"1424.21","high":"1448.62","low":"1420.06","close":"1443.57"},
{"date":"2021.02.27","clock":"2:00","open":"1443.93","high":"1491.43","low":"1438.54","close":"1490.69"},
{"date":"2021.02.27","clock":"3:00","open":"1490.47","high":"1503.22","low":"1482.16","close":"1496.22"},
{"date":"2021.02.27","clock":"4:00","open":"1496.36","high":"1516.31","low":"1483.48","close":"1488.36"},
{"date":"2021.02.27","clock":"5:00","open":"1488.22","high":"1513.57","low":"1483.81","close":"1489.71"},
{"date":"2021.02.27","clock":"6:00","open":"1489.76","high":"1509.23","low":"1485.02","close":"1500.47"},
{"date":"2021.02.27","clock":"7:00","open":"1500.47","high":"1513.31","low":"1488.48","close":"1505.17"},
{"date":"2021.02.27","clock":"8:00","open":"1505.17","high":"1527.42","low":"1499.4","close":"1505.05"},
{"date":"2021.02.27","clock":"9:00","open":"1505.06","high":"1505.86","low":"1481.6","close":"1490.85"},
{"date":"2021.02.27","clock":"10:00","open":"1489.99","high":"1492.67","low":"1461.06","close":"1473.15"},
{"date":"2021.02.27","clock":"11:00","open":"1473.2","high":"1473.67","low":"1453.76","close":"1465.56"},
{"date":"2021.02.27","clock":"12:00","open":"1465.45","high":"1477.88","low":"1462.64","close":"1465.91"},
{"date":"2021.02.27","clock":"13:00","open":"1465.85","high":"1484.99","low":"1462.81","close":"1469.36"},
{"date":"2021.02.27","clock":"14:00","open":"1470.16","high":"1495.01","low":"1454.81","close":"1486.38"},
{"date":"2021.02.27","clock":"15:00","open":"1486.79","high":"1494.37","low":"1476.87","close":"1483.78"},
{"date":"2021.02.27","clock":"16:00","open":"1483.79","high":"1490.09","low":"1460.15","close":"1473.09"},
{"date":"2021.02.27","clock":"17:00","open":"1472.77","high":"1490.13","low":"1445.43","close":"1454.36"},
{"date":"2021.02.27","clock":"18:00","open":"1453.61","high":"1476.73","low":"1445.74","close":"1471.05"},
{"date":"2021.02.27","clock":"19:00","open":"1471.29","high":"1488.7","low":"1469.84","close":"1487.42"},
{"date":"2021.02.27","clock":"20:00","open":"1487.41","high":"1496.6","low":"1486.73","close":"1491.42"},
{"date":"2021.02.27","clock":"21:00","open":"1491.35","high":"1515.5","low":"1488.99","close":"1512.78"},
{"date":"2021.02.27","clock":"22:00","open":"1512.75","high":"1520.9","low":"1501.58","close":"1508.94"},
{"date":"2021.02.27","clock":"23:00","open":"1508.93","high":"1523.47","low":"1498.18","close":"1507.44"},
{"date":"2021.02.28","clock":"0:00","open":"1507.46","high":"1510.69","low":"1461.59","close":"1463.74"},
{"date":"2021.02.28","clock":"1:00","open":"1464.15","high":"1471.01","low":"1426.0","close":"1459.8"},
{"date":"2021.02.28","clock":"2:00","open":"1459.31","high":"1468.54","low":"1442.86","close":"1461.56"},
{"date":"2021.02.28","clock":"3:00","open":"1461.42","high":"1469.62","low":"1450.61","close":"1464.65"},
{"date":"2021.02.28","clock":"4:00","open":"1464.4","high":"1466.18","low":"1423.95","close":"1431.57"},
{"date":"2021.02.28","clock":"5:00","open":"1431.79","high":"1431.79","low":"1368.03","close":"1370.24"},
{"date":"2021.02.28","clock":"6:00","open":"1370.53","high":"1398.24","low":"1364.39","close":"1369.98"},
{"date":"2021.02.28","clock":"7:00","open":"1369.88","high":"1398.53","low":"1353.37","close":"1363.49"},
{"date":"2021.02.28","clock":"8:00","open":"1363.69","high":"1366.09","low":"1314.38","close":"1334.69"},
{"date":"2021.02.28","clock":"9:00","open":"1335.01","high":"1355.54","low":"1322.84","close":"1342.77"},
{"date":"2021.02.28","clock":"10:00","open":"1342.68","high":"1374.18","low":"1342.28","close":"1359.97"},
{"date":"2021.02.28","clock":"11:00","open":"1360.35","high":"1379.55","low":"1350.0","close":"1365.02"},
{"date":"2021.02.28","clock":"12:00","open":"1364.79","high":"1380.65","low":"1355.4","close":"1363.55"},
{"date":"2021.02.28","clock":"13:00","open":"1363.35","high":"1384.93","low":"1358.89","close":"1371.42"},
{"date":"2021.02.28","clock":"14:00","open":"1372.08","high":"1380.31","low":"1347.74","close":"1358.92"},
{"date":"2021.02.28","clock":"15:00","open":"1358.76","high":"1365.6","low":"1334.67","close":"1335.04"},
{"date":"2021.02.28","clock":"16:00","open":"1336.21","high":"1356.53","low":"1316.66","close":"1355.36"},
{"date":"2021.02.28","clock":"17:00","open":"1354.74","high":"1356.68","low":"1293.44","close":"1318.31"},
{"date":"2021.02.28","clock":"18:00","open":"1318.31","high":"1368.61","low":"1302.23","close":"1348.47"},
{"date":"2021.02.28","clock":"19:00","open":"1348.39","high":"1359.79","low":"1328.89","close":"1329.2"},
{"date":"2021.02.28","clock":"20:00","open":"1328.96","high":"1359.74","low":"1325.33","close":"1351.04"},
{"date":"2021.02.28","clock":"21:00","open":"1351.04","high":"1397.03","low":"1347.71","close":"1391.31"},
{"date":"2021.02.28","clock":"22:00","open":"1391.53","high":"1416.78","low":"1384.6","close":"1411.01"},
{"date":"2021.02.28","clock":"23:00","open":"1410.73","high":"1426.13","low":"1402.84","close":"1415.8"},
{"date":"2021.03.01","clock":"0:00","open":"1415.77","high":"1424.58","low":"1396.28","close":"1423.25"},
{"date":"2021.03.01","clock":"1:00","open":"1423.25","high":"1445.03","low":"1409.21","close":"1421.27"},
{"date":"2021.03.01","clock":"2:00","open":"1420.84","high":"1452.42","low":"1412.3","close":"1443.55"},
{"date":"2021.03.01","clock":"3:00","open":"1443.65","high":"1450.28","low":"1428.87","close":"1442.11"},
{"date":"2021.03.01","clock":"4:00","open":"1442.2","high":"1458.9","low":"1437.83","close":"1442.66"},
{"date":"2021.03.01","clock":"5:00","open":"1442.78","high":"1448.1","low":"1433.57","close":"1435.47"},
{"date":"2021.03.01","clock":"6:00","open":"1435.86","high":"1451.45","low":"1423.17","close":"1443.03"},
{"date":"2021.03.01","clock":"7:00","open":"1443.72","high":"1449.61","low":"1429.36","close":"1434.9"},
{"date":"2021.03.01","clock":"8:00","open":"1434.99","high":"1444.02","low":"1421.62","close":"1425.3"},
{"date":"2021.03.01","clock":"9:00","open":"1425.37","high":"1441.18","low":"1423.66","close":"1438.85"},
{"date":"2021.03.01","clock":"10:00","open":"1438.92","high":"1475.75","low":"1438.85","close":"1466.24"},
{"date":"2021.03.01","clock":"11:00","open":"1466.36","high":"1511.83","low":"1466.26","close":"1505.82"},
{"date":"2021.03.01","clock":"12:00","open":"1506.49","high":"1532.26","low":"1497.67","close":"1524.55"},
{"date":"2021.03.01","clock":"13:00","open":"1524.55","high":"1531.96","low":"1515.48","close":"1526.99"},
{"date":"2021.03.01","clock":"14:00","open":"1527.15","high":"1538.27","low":"1512.03","close":"1531.03"},
{"date":"2021.03.01","clock":"15:00","open":"1531.67","high":"1541.14","low":"1524.84","close":"1525.15"},
{"date":"2021.03.01","clock":"16:00","open":"1525.01","high":"1543.02","low":"1516.4","close":"1528.24"},
{"date":"2021.03.01","clock":"17:00","open":"1527.98","high":"1558.38","low":"1527.84","close":"1554.96"},
{"date":"2021.03.01","clock":"18:00","open":"1554.97","high":"1566.35","low":"1529.07","close":"1545.47"},
{"date":"2021.03.01","clock":"19:00","open":"1545.54","high":"1550.87","low":"1519.7","close":"1522.38"},
{"date":"2021.03.01","clock":"20:00","open":"1522.66","high":"1531.02","low":"1514.81","close":"1525.27"},
{"date":"2021.03.01","clock":"21:00","open":"1525.52","high":"1532.58","low":"1503.99","close":"1513.54"},
{"date":"2021.03.01","clock":"22:00","open":"1514.42","high":"1526.95","low":"1506.96","close":"1520.11"},
{"date":"2021.03.01","clock":"23:00","open":"1520.26","high":"1548.71","low":"1515.97","close":"1546.06"},
{"date":"2021.03.02","clock":"0:00","open":"1546.06","high":"1555.97","low":"1537.07","close":"1551.6"},
{"date":"2021.03.02","clock":"1:00","open":"1551.56","high":"1573.05","low":"1548.55","close":"1570.75"},
{"date":"2021.03.02","clock":"2:00","open":"1570.65","high":"1604.16","low":"1560.67","close":"1566.58"},
{"date":"2021.03.02","clock":"3:00","open":"1566.21","high":"1570.96","low":"1541.23","close":"1569.18"},
{"date":"2021.03.02","clock":"4:00","open":"1569.34","high":"1584.24","low":"1549.36","close":"1568.28"},
{"date":"2021.03.02","clock":"5:00","open":"1568.98","high":"1576.43","low":"1548.77","close":"1556.3"},
{"date":"2021.03.02","clock":"6:00","open":"1556.44","high":"1577.78","low":"1553.36","close":"1577.78"},
{"date":"2021.03.02","clock":"7:00","open":"1577.93","high":"1583.58","low":"1558.12","close":"1558.12"},
{"date":"2021.03.02","clock":"8:00","open":"1558.49","high":"1560.62","low":"1535.5","close":"1543.67"},
{"date":"2021.03.02","clock":"9:00","open":"1543.55","high":"1549.62","low":"1531.57","close":"1540.11"},
{"date":"2021.03.02","clock":"10:00","open":"1539.59","high":"1565.55","low":"1539.46","close":"1559.44"},
{"date":"2021.03.02","clock":"11:00","open":"1559.64","high":"1574.37","low":"1559.56","close":"1565.58"},
{"date":"2021.03.02","clock":"12:00","open":"1565.71","high":"1571.61","low":"1550.37","close":"1557.26"},
{"date":"2021.03.02","clock":"13:00","open":"1557.02","high":"1571.45","low":"1549.82","close":"1568.75"},
{"date":"2021.03.02","clock":"14:00","open":"1569.12","high":"1580.25","low":"1555.42","close":"1564.29"},
{"date":"2021.03.02","clock":"15:00","open":"1564.25","high":"1575.12","low":"1562.46","close":"1573.64"},
{"date":"2021.03.02","clock":"16:00","open":"1573.97","high":"1593.62","low":"1564.56","close":"1569.1"},
{"date":"2021.03.02","clock":"17:00","open":"1569.1","high":"1574.55","low":"1547.44","close":"1554.88"},
{"date":"2021.03.02","clock":"18:00","open":"1554.29","high":"1564.13","low":"1486.52","close":"1499.03"},
{"date":"2021.03.02","clock":"19:00","open":"1497.71","high":"1512.79","low":"1484.12","close":"1505.15"},
{"date":"2021.03.02","clock":"20:00","open":"1505.4","high":"1516.64","low":"1492.99","close":"1496.63"},
{"date":"2021.03.02","clock":"21:00","open":"1496.63","high":"1500.29","low":"1468.45","close":"1479.97"},
{"date":"2021.03.02","clock":"22:00","open":"1480.16","high":"1480.75","low":"1455.81","close":"1468.72"},
{"date":"2021.03.02","clock":"23:00","open":"1469.35","high":"1478.4","low":"1456.69","close":"1467.35"},
{"date":"2021.03.03","clock":"0:00","open":"1467.31","high":"1487.12","low":"1465.01","close":"1480.62"},
{"date":"2021.03.03","clock":"1:00","open":"1480.96","high":"1494.59","low":"1478.02","close":"1487.85"},
{"date":"2021.03.03","clock":"2:00","open":"1488.57","high":"1506.76","low":"1476.94","close":"1501.48"},
{"date":"2021.03.03","clock":"3:00","open":"1501.87","high":"1525.71","low":"1498.92","close":"1525.71"},
{"date":"2021.03.03","clock":"4:00","open":"1525.29","high":"1527.9","low":"1513.41","close":"1518.0"},
{"date":"2021.03.03","clock":"5:00","open":"1517.99","high":"1526.11","low":"1515.37","close":"1523.73"},
{"date":"2021.03.03","clock":"6:00","open":"1523.74","high":"1549.24","low":"1522.29","close":"1541.54"},
{"date":"2021.03.03","clock":"7:00","open":"1541.54","high":"1554.34","low":"1538.3","close":"1545.72"},
{"date":"2021.03.03","clock":"8:00","open":"1545.71","high":"1566.22","low":"1545.71","close":"1564.88"},
{"date":"2021.03.03","clock":"9:00","open":"1564.9","high":"1577.09","low":"1560.54","close":"1567.25"},
{"date":"2021.03.03","clock":"10:00","open":"1567.88","high":"1596.38","low":"1567.75","close":"1593.48"},
{"date":"2021.03.03","clock":"11:00","open":"1593.27","high":"1615.66","low":"1588.01","close":"1609.47"},
{"date":"2021.03.03","clock":"12:00","open":"1609.69","high":"1614.17","low":"1592.53","close":"1603.05"},
{"date":"2021.03.03","clock":"13:00","open":"1603.29","high":"1611.46","low":"1589.43","close":"1607.99"},
{"date":"2021.03.03","clock":"14:00","open":"1607.53","high":"1657.64","low":"1600.57","close":"1650.43"},
{"date":"2021.03.03","clock":"15:00","open":"1650.93","high":"1653.45","low":"1603.64","close":"1613.33"},
{"date":"2021.03.03","clock":"16:00","open":"1613.37","high":"1613.48","low":"1582.78","close":"1590.4"},
{"date":"2021.03.03","clock":"17:00","open":"1590.41","high":"1604.05","low":"1587.29","close":"1601.08"},
{"date":"2021.03.03","clock":"18:00","open":"1601.53","high":"1620.39","low":"1600.97","close":"1612.77"},
{"date":"2021.03.03","clock":"19:00","open":"1612.54","high":"1636.14","low":"1609.84","close":"1626.34"},
{"date":"2021.03.03","clock":"20:00","open":"1625.35","high":"1634.77","low":"1612.04","close":"1619.86"},
{"date":"2021.03.03","clock":"21:00","open":"1619.9","high":"1622.59","low":"1587.46","close":"1606.56"},
{"date":"2021.03.03","clock":"22:00","open":"1606.54","high":"1613.8","low":"1574.54","close":"1577.16"},
{"date":"2021.03.03","clock":"23:00","open":"1577.17","high":"1598.99","low":"1564.74","close":"1595.23"},
{"date":"2021.03.04","clock":"0:00","open":"1595.33","high":"1608.76","low":"1580.0","close":"1584.15"},
{"date":"2021.03.04","clock":"1:00","open":"1584.31","high":"1599.93","low":"1567.1","close":"1567.42"},
{"date":"2021.03.04","clock":"2:00","open":"1568.15","high":"1599.76","low":"1553.75","close":"1593.26"},
{"date":"2021.03.04","clock":"3:00","open":"1593.26","high":"1618.45","low":"1586.06","close":"1614.87"},
{"date":"2021.03.04","clock":"4:00","open":"1615.14","high":"1625.03","low":"1597.48","close":"1597.48"},
{"date":"2021.03.04","clock":"5:00","open":"1597.03","high":"1604.91","low":"1550.62","close":"1555.7"},
{"date":"2021.03.04","clock":"6:00","open":"1555.44","high":"1566.29","low":"1535.67","close":"1538.6"},
{"date":"2021.03.04","clock":"7:00","open":"1538.46","high":"1564.73","low":"1535.94","close":"1561.89"},
{"date":"2021.03.04","clock":"8:00","open":"1561.89","high":"1567.6","low":"1544.21","close":"1550.51"},
{"date":"2021.03.04","clock":"9:00","open":"1550.24","high":"1572.41","low":"1548.36","close":"1571.82"},
{"date":"2021.03.04","clock":"10:00","open":"1572.2","high":"1589.92","low":"1563.99","close":"1571.65"},
{"date":"2021.03.04","clock":"11:00","open":"1571.57","high":"1571.97","low":"1528.47","close":"1547.62"},
{"date":"2021.03.04","clock":"12:00","open":"1547.91","high":"1568.08","low":"1540.13","close":"1558.66"},
{"date":"2021.03.04","clock":"13:00","open":"1558.81","high":"1566.88","low":"1547.06","close":"1562.25"},
{"date":"2021.03.04","clock":"14:00","open":"1562.55","high":"1573.83","low":"1553.93","close":"1561.89"},
{"date":"2021.03.04","clock":"15:00","open":"1562.04","high":"1571.56","low":"1546.41","close":"1567.93"},
{"date":"2021.03.04","clock":"16:00","open":"1568.09","high":"1602.88","low":"1560.99","close":"1574.89"},
{"date":"2021.03.04","clock":"17:00","open":"1574.89","high":"1580.87","low":"1553.84","close":"1576.16"},
{"date":"2021.03.04","clock":"18:00","open":"1576.16","high":"1594.34","low":"1571.58","close":"1585.09"},
{"date":"2021.03.04","clock":"19:00","open":"1585.15","high":"1599.63","low":"1555.84","close":"1561.63"},
{"date":"2021.03.04","clock":"20:00","open":"1561.9","high":"1563.33","low":"1505.48","close":"1505.48"},
{"date":"2021.03.04","clock":"21:00","open":"1506.41","high":"1539.37","low":"1505.08","close":"1525.8"},
{"date":"2021.03.04","clock":"22:00","open":"1526.1","high":"1532.33","low":"1505.97","close":"1530.72"},
{"date":"2021.03.04","clock":"23:00","open":"1530.44","high":"1536.5","low":"1510.73","close":"1517.14"},
{"date":"2021.03.05","clock":"0:00","open":"1517.08","high":"1533.21","low":"1511.58","close":"1528.9"},
{"date":"2021.03.05","clock":"1:00","open":"1529.12","high":"1546.76","low":"1523.39","close":"1538.92"},
{"date":"2021.03.05","clock":"2:00","open":"1538.68","high":"1541.03","low":"1469.63","close":"1477.8"},
{"date":"2021.03.05","clock":"3:00","open":"1478.28","high":"1481.12","low":"1459.97","close":"1462.35"},
{"date":"2021.03.05","clock":"4:00","open":"1462.91","high":"1482.31","low":"1444.88","close":"1480.77"},
{"date":"2021.03.05","clock":"5:00","open":"1481.04","high":"1484.36","low":"1471.83","close":"1481.55"},
{"date":"2021.03.05","clock":"6:00","open":"1481.5","high":"1486.75","low":"1464.64","close":"1465.29"},
{"date":"2021.03.05","clock":"7:00","open":"1465.53","high":"1478.5","low":"1461.27","close":"1472.34"},
{"date":"2021.03.05","clock":"8:00","open":"1472.38","high":"1484.03","low":"1469.18","close":"1479.84"},
{"date":"2021.03.05","clock":"9:00","open":"1479.82","high":"1486.17","low":"1468.06","close":"1474.99"},
{"date":"2021.03.05","clock":"10:00","open":"1473.66","high":"1480.41","low":"1441.8","close":"1455.98"},
{"date":"2021.03.05","clock":"11:00","open":"1456.06","high":"1472.07","low":"1452.63","close":"1469.65"},
{"date":"2021.03.05","clock":"12:00","open":"1469.15","high":"1475.56","low":"1460.9","close":"1470.95"},
{"date":"2021.03.05","clock":"13:00","open":"1471.03","high":"1481.73","low":"1470.65","close":"1480.0"},
{"date":"2021.03.05","clock":"14:00","open":"1480.24","high":"1487.52","low":"1461.15","close":"1482.18"},
{"date":"2021.03.05","clock":"15:00","open":"1482.54","high":"1497.23","low":"1471.31","close":"1490.08"},
{"date":"2021.03.05","clock":"16:00","open":"1489.86","high":"1514.9","low":"1487.93","close":"1494.15"},
{"date":"2021.03.05","clock":"17:00","open":"1494.29","high":"1508.65","low":"1481.7","close":"1482.07"},
{"date":"2021.03.05","clock":"18:00","open":"1481.3","high":"1481.44","low":"1448.52","close":"1477.57"},
{"date":"2021.03.05","clock":"19:00","open":"1477.88","high":"1509.69","low":"1474.16","close":"1507.53"},
{"date":"2021.03.05","clock":"20:00","open":"1507.71","high":"1530.06","low":"1503.93","close":"1522.08"},
{"date":"2021.03.05","clock":"21:00","open":"1522.11","high":"1537.8","low":"1517.17","close":"1534.03"},
{"date":"2021.03.05","clock":"22:00","open":"1534.19","high":"1538.81","low":"1526.25","close":"1534.13"},
{"date":"2021.03.05","clock":"23:00","open":"1534.08","high":"1548.76","low":"1528.88","close":"1532.02"},
{"date":"2021.03.06","clock":"0:00","open":"1532.01","high":"1549.16","low":"1529.26","close":"1536.93"},
{"date":"2021.03.06","clock":"1:00","open":"1536.93","high":"1541.34","low":"1523.89","close":"1529.21"},
{"date":"2021.03.06","clock":"2:00","open":"1528.58","high":"1549.46","low":"1527.53","close":"1542.46"},
{"date":"2021.03.06","clock":"3:00","open":"1542.31","high":"1547.07","low":"1529.71","close":"1534.53"},
{"date":"2021.03.06","clock":"4:00","open":"1534.61","high":"1534.62","low":"1534.61","close":"1534.62"},
{"date":"2021.03.06","clock":"5:00","open":"1533.09","high":"1533.97","low":"1523.16","close":"1530.97"},
{"date":"2021.03.06","clock":"6:00","open":"1531.16","high":"1531.67","low":"1521.15","close":"1529.74"},
{"date":"2021.03.06","clock":"7:00","open":"1529.5","high":"1573.99","low":"1522.78","close":"1573.99"},
{"date":"2021.03.06","clock":"8:00","open":"1574.11","high":"1587.78","low":"1571.49","close":"1577.29"},
{"date":"2021.03.06","clock":"9:00","open":"1578.16","high":"1592.26","low":"1578.16","close":"1589.65"},
{"date":"2021.03.06","clock":"10:00","open":"1589.53","high":"1597.99","low":"1573.83","close":"1573.83"},
{"date":"2021.03.06","clock":"11:00","open":"1574.83","high":"1583.26","low":"1561.84","close":"1563.56"},
{"date":"2021.03.06","clock":"12:00","open":"1563.85","high":"1576.3","low":"1559.97","close":"1563.61"},
{"date":"2021.03.06","clock":"13:00","open":"1563.48","high":"1571.33","low":"1556.87","close":"1563.66"},
{"date":"2021.03.06","clock":"14:00","open":"1563.24","high":"1565.43","low":"1534.14","close":"1541.97"},
{"date":"2021.03.06","clock":"15:00","open":"1541.87","high":"1543.48","low":"1512.58","close":"1528.32"},
{"date":"2021.03.06","clock":"16:00","open":"1528.39","high":"1547.59","low":"1525.3","close":"1542.17"},
{"date":"2021.03.06","clock":"17:00","open":"1541.91","high":"1557.2","low":"1540.55","close":"1543.56"},
{"date":"2021.03.06","clock":"18:00","open":"1544.46","high":"1587.85","low":"1541.08","close":"1580.44"},
{"date":"2021.03.06","clock":"19:00","open":"1580.43","high":"1607.38","low":"1577.13","close":"1601.73"},
{"date":"2021.03.06","clock":"20:00","open":"1601.59","high":"1620.72","low":"1599.84","close":"1615.21"},
{"date":"2021.03.06","clock":"21:00","open":"1615.24","high":"1628.01","low":"1607.84","close":"1620.72"},
{"date":"2021.03.06","clock":"22:00","open":"1620.87","high":"1654.48","low":"1620.87","close":"1653.26"},
{"date":"2021.03.06","clock":"23:00","open":"1653.26","high":"1669.78","low":"1635.36","close":"1642.55"},
{"date":"2021.03.07","clock":"0:00","open":"1642.56","high":"1671.64","low":"1636.58","close":"1665.34"},
{"date":"2021.03.07","clock":"1:00","open":"1665.44","high":"1670.44","low":"1643.2","close":"1650.67"},
{"date":"2021.03.07","clock":"2:00","open":"1651.06","high":"1687.19","low":"1651.02","close":"1671.83"},
{"date":"2021.03.07","clock":"3:00","open":"1671.85","high":"1678.6","low":"1636.91","close":"1642.58"},
{"date":"2021.03.07","clock":"4:00","open":"1643.64","high":"1669.81","low":"1641.15","close":"1656.66"},
{"date":"2021.03.07","clock":"5:00","open":"1656.66","high":"1665.31","low":"1643.07","close":"1649.97"},
{"date":"2021.03.07","clock":"6:00","open":"1649.97","high":"1660.59","low":"1647.75","close":"1656.84"},
{"date":"2021.03.07","clock":"7:00","open":"1656.83","high":"1668.41","low":"1648.2","close":"1663.63"},
{"date":"2021.03.07","clock":"8:00","open":"1663.54","high":"1669.52","low":"1650.88","close":"1663.11"},
{"date":"2021.03.07","clock":"9:00","open":"1663.49","high":"1687.23","low":"1658.19","close":"1684.97"},
{"date":"2021.03.07","clock":"10:00","open":"1684.58","high":"1696.33","low":"1666.76","close":"1668.81"},
{"date":"2021.03.07","clock":"11:00","open":"1669.0","high":"1685.33","low":"1668.94","close":"1684.14"},
{"date":"2021.03.07","clock":"12:00","open":"1684.26","high":"1689.59","low":"1668.21","close":"1675.19"},
{"date":"2021.03.07","clock":"13:00","open":"1675.15","high":"1680.6","low":"1662.04","close":"1678.81"},
{"date":"2021.03.07","clock":"14:00","open":"1678.86","high":"1679.78","low":"1659.08","close":"1669.77"},
{"date":"2021.03.07","clock":"15:00","open":"1669.62","high":"1669.67","low":"1656.01","close":"1663.91"},
{"date":"2021.03.07","clock":"16:00","open":"1663.88","high":"1679.49","low":"1631.0","close":"1649.3"},
{"date":"2021.03.07","clock":"17:00","open":"1649.55","high":"1653.98","low":"1635.49","close":"1652.21"},
{"date":"2021.03.07","clock":"18:00","open":"1651.95","high":"1677.49","low":"1651.95","close":"1669.21"},
{"date":"2021.03.07","clock":"19:00","open":"1669.33","high":"1677.77","low":"1662.69","close":"1675.85"},
{"date":"2021.03.07","clock":"20:00","open":"1675.62","high":"1675.99","low":"1654.07","close":"1655.95"},
{"date":"2021.03.07","clock":"21:00","open":"1655.42","high":"1662.89","low":"1640.68","close":"1658.26"},
{"date":"2021.03.07","clock":"22:00","open":"1657.96","high":"1657.96","low":"1633.16","close":"1649.47"},
{"date":"2021.03.07","clock":"23:00","open":"1649.47","high":"1665.62","low":"1647.18","close":"1664.47"},
{"date":"2021.03.08","clock":"0:00","open":"1664.51","high":"1685.57","low":"1660.58","close":"1679.03"},
{"date":"2021.03.08","clock":"1:00","open":"1678.95","high":"1734.48","low":"1678.33","close":"1726.97"},
{"date":"2021.03.08","clock":"2:00","open":"1727.37","high":"1750.92","low":"1726.45","close":"1741.92"},
{"date":"2021.03.08","clock":"3:00","open":"1741.65","high":"1753.02","low":"1730.42","close":"1737.21"},
{"date":"2021.03.08","clock":"4:00","open":"1737.32","high":"1738.62","low":"1711.21","close":"1723.86"},
{"date":"2021.03.08","clock":"5:00","open":"1723.95","high":"1729.0","low":"1712.51","close":"1723.94"},
{"date":"2021.03.08","clock":"6:00","open":"1724.27","high":"1730.61","low":"1710.86","close":"1728.26"},
{"date":"2021.03.08","clock":"7:00","open":"1729.08","high":"1756.09","low":"1729.08","close":"1750.52"},
{"date":"2021.03.08","clock":"8:00","open":"1750.72","high":"1754.87","low":"1716.52","close":"1722.05"},
{"date":"2021.03.08","clock":"9:00","open":"1721.95","high":"1729.69","low":"1682.42","close":"1690.68"},
{"date":"2021.03.08","clock":"10:00","open":"1691.09","high":"1697.72","low":"1665.96","close":"1686.28"},
{"date":"2021.03.08","clock":"11:00","open":"1686.28","high":"1695.24","low":"1670.84","close":"1689.83"},
{"date":"2021.03.08","clock":"12:00","open":"1690.09","high":"1720.82","low":"1681.31","close":"1711.67"},
{"date":"2021.03.08","clock":"13:00","open":"1711.67","high":"1728.6","low":"1704.81","close":"1723.67"},
{"date":"2021.03.08","clock":"14:00","open":"1724.36","high":"1732.74","low":"1700.68","close":"1711.27"},
{"date":"2021.03.08","clock":"15:00","open":"1711.14","high":"1736.93","low":"1710.49","close":"1736.81"},
{"date":"2021.03.08","clock":"16:00","open":"1736.56","high":"1748.94","low":"1710.51","close":"1734.18"},
{"date":"2021.03.08","clock":"17:00","open":"1733.91","high":"1751.65","low":"1722.25","close":"1742.58"},
{"date":"2021.03.08","clock":"18:00","open":"1743.02","high":"1748.62","low":"1723.04","close":"1729.45"},
{"date":"2021.03.08","clock":"19:00","open":"1729.2","high":"1742.54","low":"1724.1","close":"1734.74"},
{"date":"2021.03.08","clock":"20:00","open":"1734.85","high":"1747.86","low":"1732.29","close":"1741.96"},
{"date":"2021.03.08","clock":"21:00","open":"1741.99","high":"1780.17","low":"1741.63","close":"1773.82"},
{"date":"2021.03.08","clock":"22:00","open":"1773.97","high":"1779.35","low":"1764.55","close":"1771.23"},
{"date":"2021.03.08","clock":"23:00","open":"1771.61","high":"1792.64","low":"1767.37","close":"1789.58"},
{"date":"2021.03.09","clock":"0:00","open":"1789.48","high":"1794.98","low":"1771.81","close":"1788.66"},
{"date":"2021.03.09","clock":"1:00","open":"1788.66","high":"1843.21","low":"1785.63","close":"1833.71"},
{"date":"2021.03.09","clock":"2:00","open":"1833.77","high":"1844.61","low":"1807.86","close":"1815.24"},
{"date":"2021.03.09","clock":"3:00","open":"1815.07","high":"1858.25","low":"1814.2","close":"1843.68"},
{"date":"2021.03.09","clock":"4:00","open":"1844.0","high":"1849.82","low":"1833.18","close":"1841.99"},
{"date":"2021.03.09","clock":"5:00","open":"1841.99","high":"1859.97","low":"1838.39","close":"1848.92"},
{"date":"2021.03.09","clock":"6:00","open":"1848.92","high":"1850.54","low":"1823.76","close":"1836.33"},
{"date":"2021.03.09","clock":"7:00","open":"1836.32","high":"1852.12","low":"1835.64","close":"1842.24"},
{"date":"2021.03.09","clock":"8:00","open":"1842.2","high":"1846.78","low":"1828.71","close":"1830.37"},
{"date":"2021.03.09","clock":"9:00","open":"1830.37","high":"1833.55","low":"1810.7","close":"1811.83"},
{"date":"2021.03.09","clock":"10:00","open":"1811.8","high":"1836.5","low":"1810.06","close":"1834.49"},
{"date":"2021.03.09","clock":"11:00","open":"1834.34","high":"1840.28","low":"1825.24","close":"1829.17"},
{"date":"2021.03.09","clock":"12:00","open":"1829.24","high":"1835.26","low":"1812.86","close":"1825.17"},
{"date":"2021.03.09","clock":"13:00","open":"1824.92","high":"1833.55","low":"1818.4","close":"1827.47"},
{"date":"2021.03.09","clock":"14:00","open":"1827.61","high":"1827.61","low":"1798.92","close":"1805.25"},
{"date":"2021.03.09","clock":"15:00","open":"1805.32","high":"1841.64","low":"1800.85","close":"1839.95"},
{"date":"2021.03.09","clock":"16:00","open":"1839.92","high":"1841.38","low":"1825.17","close":"1830.46"},
{"date":"2021.03.09","clock":"17:00","open":"1831.19","high":"1833.72","low":"1813.69","close":"1833.44"},
{"date":"2021.03.09","clock":"18:00","open":"1832.92","high":"1847.35","low":"1815.36","close":"1831.03"},
{"date":"2021.03.09","clock":"19:00","open":"1831.42","high":"1839.15","low":"1814.21","close":"1815.45"},
{"date":"2021.03.09","clock":"20:00","open":"1815.24","high":"1825.3","low":"1809.95","close":"1820.42"},
{"date":"2021.03.09","clock":"21:00","open":"1820.49","high":"1832.15","low":"1816.68","close":"1828.4"},
{"date":"2021.03.09","clock":"22:00","open":"1828.6","high":"1841.36","low":"1825.66","close":"1834.83"},
{"date":"2021.03.09","clock":"23:00","open":"1834.95","high":"1837.35","low":"1817.01","close":"1824.52"},
{"date":"2021.03.10","clock":"0:00","open":"1824.64","high":"1846.23","low":"1822.39","close":"1846.17"},
{"date":"2021.03.10","clock":"1:00","open":"1846.09","high":"1871.69","low":"1838.14","close":"1871.63"},
{"date":"2021.03.10","clock":"2:00","open":"1871.39","high":"1878.48","low":"1863.58","close":"1870.7"},
{"date":"2021.03.10","clock":"3:00","open":"1870.28","high":"1875.49","low":"1818.36","close":"1827.12"},
{"date":"2021.03.10","clock":"4:00","open":"1827.13","high":"1827.13","low":"1772.06","close":"1795.91"},
{"date":"2021.03.10","clock":"5:00","open":"1796.16","high":"1803.79","low":"1757.0","close":"1776.82"},
{"date":"2021.03.10","clock":"6:00","open":"1777.18","high":"1796.3","low":"1766.98","close":"1792.26"},
{"date":"2021.03.10","clock":"7:00","open":"1792.5","high":"1805.66","low":"1783.62","close":"1800.89"},
{"date":"2021.03.10","clock":"8:00","open":"1801.12","high":"1814.01","low":"1795.41","close":"1807.4"},
{"date":"2021.03.10","clock":"9:00","open":"1807.37","high":"1816.48","low":"1803.54","close":"1807.13"},
{"date":"2021.03.10","clock":"10:00","open":"1807.33","high":"1826.71","low":"1798.52","close":"1824.04"},
{"date":"2021.03.10","clock":"11:00","open":"1824.08","high":"1840.33","low":"1812.72","close":"1832.93"},
{"date":"2021.03.10","clock":"12:00","open":"1832.59","high":"1835.52","low":"1815.26","close":"1816.94"},
{"date":"2021.03.10","clock":"13:00","open":"1817.35","high":"1820.35","low":"1803.95","close":"1814.75"},
{"date":"2021.03.10","clock":"14:00","open":"1815.32","high":"1829.82","low":"1809.96","close":"1818.87"},
{"date":"2021.03.10","clock":"15:00","open":"1819.45","high":"1849.34","low":"1816.18","close":"1845.1"},
{"date":"2021.03.10","clock":"16:00","open":"1845.01","high":"1847.59","low":"1827.21","close":"1842.51"},
{"date":"2021.03.10","clock":"17:00","open":"1843.12","high":"1850.39","low":"1827.77","close":"1831.69"},
{"date":"2021.03.10","clock":"18:00","open":"1831.37","high":"1846.91","low":"1821.15","close":"1844.96"},
{"date":"2021.03.10","clock":"19:00","open":"1845.63","high":"1870.94","low":"1839.11","close":"1853.11"},
{"date":"2021.03.10","clock":"20:00","open":"1853.13","high":"1859.33","low":"1834.96","close":"1842.88"},
{"date":"2021.03.10","clock":"21:00","open":"1842.88","high":"1859.64","low":"1836.32","close":"1838.9"},
{"date":"2021.03.10","clock":"22:00","open":"1839.36","high":"1841.97","low":"1794.18","close":"1803.7"},
{"date":"2021.03.10","clock":"23:00","open":"1804.2","high":"1820.58","low":"1763.01","close":"1816.08"},
{"date":"2021.03.11","clock":"0:00","open":"1816.23","high":"1834.09","low":"1810.9","close":"1830.77"},
{"date":"2021.03.11","clock":"1:00","open":"1830.79","high":"1832.82","low":"1789.6","close":"1795.75"},
{"date":"2021.03.11","clock":"2:00","open":"1795.08","high":"1807.18","low":"1769.41","close":"1779.02"},
{"date":"2021.03.11","clock":"3:00","open":"1778.71","high":"1791.04","low":"1763.47","close":"1785.44"},
{"date":"2021.03.11","clock":"4:00","open":"1785.07","high":"1802.47","low":"1777.3","close":"1800.95"},
{"date":"2021.03.11","clock":"5:00","open":"1800.55","high":"1804.89","low":"1784.47","close":"1801.83"},
{"date":"2021.03.11","clock":"6:00","open":"1802.12","high":"1815.84","low":"1792.43","close":"1800.25"},
{"date":"2021.03.11","clock":"7:00","open":"1800.26","high":"1800.31","low":"1774.74","close":"1778.93"},
{"date":"2021.03.11","clock":"8:00","open":"1778.56","high":"1789.1","low":"1769.2","close":"1785.11"},
{"date":"2021.03.11","clock":"9:00","open":"1785.12","high":"1789.85","low":"1764.29","close":"1765.58"},
{"date":"2021.03.11","clock":"10:00","open":"1765.82","high":"1766.82","low":"1724.48","close":"1746.11"},
{"date":"2021.03.11","clock":"11:00","open":"1745.18","high":"1750.3","low":"1733.61","close":"1736.15"},
{"date":"2021.03.11","clock":"12:00","open":"1736.1","high":"1765.83","low":"1732.8","close":"1765.16"},
{"date":"2021.03.11","clock":"13:00","open":"1765.51","high":"1781.98","low":"1762.48","close":"1779.31"},
{"date":"2021.03.11","clock":"14:00","open":"1779.5","high":"1795.3","low":"1765.41","close":"1789.36"},
{"date":"2021.03.11","clock":"15:00","open":"1789.35","high":"1816.57","low":"1789.35","close":"1810.79"},
{"date":"2021.03.11","clock":"16:00","open":"1810.79","high":"1820.99","low":"1797.03","close":"1806.89"},
{"date":"2021.03.11","clock":"17:00","open":"1806.81","high":"1814.81","low":"1767.82","close":"1795.13"},
{"date":"2021.03.11","clock":"18:00","open":"1794.98","high":"1805.85","low":"1785.32","close":"1793.51"},
{"date":"2021.03.11","clock":"19:00","open":"1793.34","high":"1802.96","low":"1779.05","close":"1795.37"},
{"date":"2021.03.11","clock":"20:00","open":"1795.0","high":"1818.78","low":"1788.67","close":"1811.87"},
{"date":"2021.03.11","clock":"21:00","open":"1812.16","high":"1817.09","low":"1784.96","close":"1793.68"},
{"date":"2021.03.11","clock":"22:00","open":"1793.51","high":"1816.32","low":"1790.23","close":"1810.27"},
{"date":"2021.03.11","clock":"23:00","open":"1810.43","high":"1844.23","low":"1810.43","close":"1839.18"},
{"date":"2021.03.12","clock":"0:00","open":"1839.55","high":"1847.3","low":"1814.53","close":"1826.63"},
{"date":"2021.03.12","clock":"1:00","open":"1826.59","high":"1839.74","low":"1820.54","close":"1826.15"},
{"date":"2021.03.12","clock":"2:00","open":"1826.4","high":"1842.04","low":"1794.71","close":"1815.46"},
{"date":"2021.03.12","clock":"3:00","open":"1816.31","high":"1824.93","low":"1802.41","close":"1809.21"},
{"date":"2021.03.12","clock":"4:00","open":"1809.26","high":"1819.0","low":"1802.9","close":"1817.48"},
{"date":"2021.03.12","clock":"5:00","open":"1817.21","high":"1825.13","low":"1808.0","close":"1817.54"},
{"date":"2021.03.12","clock":"6:00","open":"1817.54","high":"1822.03","low":"1798.51","close":"1804.65"},
{"date":"2021.03.12","clock":"7:00","open":"1804.69","high":"1812.22","low":"1795.58","close":"1809.95"},
{"date":"2021.03.12","clock":"8:00","open":"1809.96","high":"1817.06","low":"1802.93","close":"1807.68"},
{"date":"2021.03.12","clock":"9:00","open":"1807.42","high":"1807.43","low":"1785.82","close":"1795.09"},
{"date":"2021.03.12","clock":"10:00","open":"1794.02","high":"1803.87","low":"1776.69","close":"1794.48"},
{"date":"2021.03.12","clock":"11:00","open":"1793.88","high":"1799.28","low":"1778.73","close":"1785.89"},
{"date":"2021.03.12","clock":"12:00","open":"1785.74","high":"1785.74","low":"1755.65","close":"1780.3"},
{"date":"2021.03.12","clock":"13:00","open":"1780.39","high":"1791.01","low":"1769.16","close":"1773.35"},
{"date":"2021.03.12","clock":"14:00","open":"1772.86","high":"1783.46","low":"1763.47","close":"1769.18"},
{"date":"2021.03.12","clock":"15:00","open":"1769.18","high":"1769.18","low":"1719.55","close":"1745.86"},
{"date":"2021.03.12","clock":"16:00","open":"1745.86","high":"1754.66","low":"1732.92","close":"1753.5"},
{"date":"2021.03.12","clock":"17:00","open":"1754.13","high":"1779.5","low":"1745.86","close":"1775.46"},
{"date":"2021.03.12","clock":"18:00","open":"1775.3","high":"1782.77","low":"1770.25","close":"1773.81"},
{"date":"2021.03.12","clock":"19:00","open":"1773.67","high":"1784.35","low":"1759.99","close":"1765.46"},
{"date":"2021.03.12","clock":"20:00","open":"1765.44","high":"1784.74","low":"1757.98","close":"1772.33"},
{"date":"2021.03.12","clock":"21:00","open":"1772.83","high":"1780.81","low":"1738.83","close":"1738.86"},
{"date":"2021.03.12","clock":"22:00","open":"1738.83","high":"1751.51","low":"1723.05","close":"1741.16"},
{"date":"2021.03.12","clock":"23:00","open":"1741.06","high":"1761.2","low":"1728.47","close":"1757.08"},
{"date":"2021.03.13","clock":"0:00","open":"1757.17","high":"1767.67","low":"1753.37","close":"1760.14"},
{"date":"2021.03.13","clock":"1:00","open":"1759.49","high":"1774.77","low":"1758.17","close":"1766.58"},
{"date":"2021.03.13","clock":"2:00","open":"1765.91","high":"1767.96","low":"1736.48","close":"1752.01"},
{"date":"2021.03.13","clock":"3:00","open":"1752.01","high":"1753.34","low":"1727.57","close":"1738.6"},
{"date":"2021.03.13","clock":"4:00","open":"1738.61","high":"1751.98","low":"1736.34","close":"1748.83"},
{"date":"2021.03.13","clock":"5:00","open":"1748.85","high":"1763.03","low":"1745.23","close":"1758.94"},
{"date":"2021.03.13","clock":"6:00","open":"1758.64","high":"1772.01","low":"1748.0","close":"1771.09"},
{"date":"2021.03.13","clock":"7:00","open":"1771.18","high":"1781.82","low":"1767.01","close":"1771.43"},
{"date":"2021.03.13","clock":"8:00","open":"1771.06","high":"1775.35","low":"1763.83","close":"1771.3"},
{"date":"2021.03.13","clock":"9:00","open":"1771.46","high":"1790.22","low":"1765.83","close":"1789.64"},
{"date":"2021.03.13","clock":"10:00","open":"1789.81","high":"1798.02","low":"1778.78","close":"1785.03"},
{"date":"2021.03.13","clock":"11:00","open":"1785.07","high":"1790.94","low":"1780.97","close":"1789.1"},
{"date":"2021.03.13","clock":"12:00","open":"1789.18","high":"1861.38","low":"1787.41","close":"1860.38"},
{"date":"2021.03.13","clock":"13:00","open":"1860.28","high":"1888.61","low":"1855.59","close":"1870.6"},
{"date":"2021.03.13","clock":"14:00","open":"1870.43","high":"1899.42","low":"1849.19","close":"1881.38"},
{"date":"2021.03.13","clock":"15:00","open":"1881.23","high":"1891.36","low":"1865.96","close":"1882.87"},
{"date":"2021.03.13","clock":"16:00","open":"1883.19","high":"1893.42","low":"1876.9","close":"1876.9"},
{"date":"2021.03.13","clock":"17:00","open":"1876.9","high":"1890.12","low":"1860.79","close":"1875.31"},
{"date":"2021.03.13","clock":"18:00","open":"1875.69","high":"1892.08","low":"1871.16","close":"1883.4"},
{"date":"2021.03.13","clock":"19:00","open":"1883.44","high":"1915.62","low":"1883.19","close":"1912.2"},
{"date":"2021.03.13","clock":"20:00","open":"1913.31","high":"1920.15","low":"1900.91","close":"1913.08"},
{"date":"2021.03.13","clock":"21:00","open":"1912.81","high":"1928.02","low":"1903.91","close":"1926.67"},
{"date":"2021.03.13","clock":"22:00","open":"1926.51","high":"1943.17","low":"1925.04","close":"1932.55"},
{"date":"2021.03.13","clock":"23:00","open":"1932.55","high":"1935.61","low":"1892.11","close":"1912.45"},
{"date":"2021.03.14","clock":"0:00","open":"1912.34","high":"1921.65","low":"1905.37","close":"1918.05"},
{"date":"2021.03.14","clock":"1:00","open":"1918.59","high":"1940.64","low":"1918.59","close":"1920.96"},
{"date":"2021.03.14","clock":"2:00","open":"1921.72","high":"1932.06","low":"1911.73","close":"1913.77"},
{"date":"2021.03.14","clock":"3:00","open":"1913.75","high":"1913.75","low":"1888.43","close":"1903.79"},
{"date":"2021.03.14","clock":"4:00","open":"1903.79","high":"1909.32","low":"1896.59","close":"1903.44"},
{"date":"2021.03.14","clock":"5:00","open":"1903.24","high":"1918.51","low":"1893.24","close":"1910.23"},
{"date":"2021.03.14","clock":"6:00","open":"1909.97","high":"1910.41","low":"1886.75","close":"1903.34"},
{"date":"2021.03.14","clock":"7:00","open":"1903.21","high":"1906.1","low":"1889.24","close":"1896.79"},
{"date":"2021.03.14","clock":"8:00","open":"1896.67","high":"1898.51","low":"1879.06","close":"1897.6"},
{"date":"2021.03.14","clock":"9:00","open":"1897.37","high":"1903.2","low":"1885.08","close":"1885.1"},
{"date":"2021.03.14","clock":"10:00","open":"1885.18","high":"1900.54","low":"1881.78","close":"1896.1"},
{"date":"2021.03.14","clock":"11:00","open":"1896.09","high":"1906.43","low":"1893.33","close":"1901.86"},
{"date":"2021.03.14","clock":"12:00","open":"1902.16","high":"1904.04","low":"1865.53","close":"1867.98"},
{"date":"2021.03.14","clock":"13:00","open":"1868.06","high":"1880.32","low":"1846.33","close":"1878.4"},
{"date":"2021.03.14","clock":"14:00","open":"1878.67","high":"1886.57","low":"1872.0","close":"1883.37"},
{"date":"2021.03.14","clock":"15:00","open":"1883.71","high":"1884.49","low":"1854.56","close":"1865.1"},
{"date":"2021.03.14","clock":"16:00","open":"1865.01","high":"1882.28","low":"1863.36","close":"1868.15"},
{"date":"2021.03.14","clock":"17:00","open":"1868.23","high":"1869.81","low":"1846.71","close":"1857.9"},
{"date":"2021.03.14","clock":"18:00","open":"1857.57","high":"1868.61","low":"1836.01","close":"1852.96"},
{"date":"2021.03.14","clock":"19:00","open":"1853.13","high":"1865.78","low":"1849.82","close":"1854.52"},
{"date":"2021.03.14","clock":"20:00","open":"1854.5","high":"1878.74","low":"1854.5","close":"1874.5"},
{"date":"2021.03.14","clock":"21:00","open":"1874.55","high":"1877.56","low":"1860.59","close":"1870.8"},
{"date":"2021.03.14","clock":"22:00","open":"1870.97","high":"1878.24","low":"1860.77","close":"1875.92"},
{"date":"2021.03.14","clock":"23:00","open":"1876.08","high":"1878.48","low":"1863.81","close":"1869.73"},
{"date":"2021.03.15","clock":"0:00","open":"1869.76","high":"1885.77","low":"1859.81","close":"1880.59"},
{"date":"2021.03.15","clock":"1:00","open":"1880.59","high":"1893.88","low":"1846.26","close":"1847.82"},
{"date":"2021.03.15","clock":"2:00","open":"1848.15","high":"1882.42","low":"1839.82","close":"1871.75"},
{"date":"2021.03.15","clock":"3:00","open":"1871.29","high":"1889.61","low":"1866.54","close":"1884.25"},
{"date":"2021.03.15","clock":"4:00","open":"1884.61","high":"1890.74","low":"1867.74","close":"1881.75"},
{"date":"2021.03.15","clock":"5:00","open":"1881.7","high":"1889.21","low":"1881.7","close":"1884.45"},
{"date":"2021.03.15","clock":"6:00","open":"1884.44","high":"1891.29","low":"1856.47","close":"1862.19"},
{"date":"2021.03.15","clock":"7:00","open":"1861.93","high":"1865.22","low":"1840.33","close":"1840.39"},
{"date":"2021.03.15","clock":"8:00","open":"1840.39","high":"1850.65","low":"1796.75","close":"1810.87"},
{"date":"2021.03.15","clock":"9:00","open":"1811.59","high":"1812.02","low":"1771.9","close":"1793.78"},
{"date":"2021.03.15","clock":"10:00","open":"1794.05","high":"1810.21","low":"1782.63","close":"1788.94"},
{"date":"2021.03.15","clock":"11:00","open":"1788.4","high":"1796.29","low":"1729.83","close":"1764.05"},
{"date":"2021.03.15","clock":"12:00","open":"1764.85","high":"1781.23","low":"1759.44","close":"1780.2"},
{"date":"2021.03.15","clock":"13:00","open":"1780.46","high":"1783.92","low":"1765.53","close":"1769.82"},
{"date":"2021.03.15","clock":"14:00","open":"1769.82","high":"1780.98","low":"1744.65","close":"1778.58"},
{"date":"2021.03.15","clock":"15:00","open":"1778.17","high":"1794.02","low":"1774.94","close":"1789.04"},
{"date":"2021.03.15","clock":"16:00","open":"1789.04","high":"1804.85","low":"1776.02","close":"1776.02"},
{"date":"2021.03.15","clock":"17:00","open":"1775.86","high":"1788.86","low":"1765.06","close":"1765.39"},
{"date":"2021.03.15","clock":"18:00","open":"1765.39","high":"1788.82","low":"1752.0","close":"1771.09"},
{"date":"2021.03.15","clock":"19:00","open":"1771.09","high":"1776.82","low":"1755.74","close":"1771.16"},
{"date":"2021.03.15","clock":"20:00","open":"1770.76","high":"1789.8","low":"1764.79","close":"1785.52"},
{"date":"2021.03.15","clock":"21:00","open":"1785.6","high":"1794.29","low":"1783.19","close":"1786.3"},
{"date":"2021.03.15","clock":"22:00","open":"1786.56","high":"1807.12","low":"1779.0","close":"1792.6"},
{"date":"2021.03.15","clock":"23:00","open":"1792.22","high":"1803.71","low":"1788.72","close":"1798.01"},
{"date":"2021.03.16","clock":"0:00","open":"1798.1","high":"1803.68","low":"1778.11","close":"1786.53"},
{"date":"2021.03.16","clock":"1:00","open":"1786.91","high":"1809.59","low":"1783.66","close":"1793.4"},
{"date":"2021.03.16","clock":"2:00","open":"1793.51","high":"1804.05","low":"1728.64","close":"1730.73"},
{"date":"2021.03.16","clock":"3:00","open":"1730.93","high":"1754.73","low":"1711.51","close":"1749.58"},
{"date":"2021.03.16","clock":"4:00","open":"1749.4","high":"1758.01","low":"1742.68","close":"1751.53"},
{"date":"2021.03.16","clock":"5:00","open":"1751.53","high":"1754.69","low":"1736.08","close":"1747.54"},
{"date":"2021.03.16","clock":"6:00","open":"1746.85","high":"1759.2","low":"1743.55","close":"1749.88"},
{"date":"2021.03.16","clock":"7:00","open":"1750.19","high":"1757.13","low":"1736.87","close":"1749.99"},
{"date":"2021.03.16","clock":"8:00","open":"1750.14","high":"1792.22","low":"1735.61","close":"1789.69"},
{"date":"2021.03.16","clock":"9:00","open":"1789.64","high":"1803.22","low":"1786.14","close":"1799.42"},
{"date":"2021.03.16","clock":"10:00","open":"1799.5","high":"1819.42","low":"1796.26","close":"1804.38"},
{"date":"2021.03.16","clock":"11:00","open":"1804.38","high":"1818.17","low":"1800.44","close":"1806.55"},
{"date":"2021.03.16","clock":"12:00","open":"1806.63","high":"1810.24","low":"1786.64","close":"1794.86"},
{"date":"2021.03.16","clock":"13:00","open":"1794.97","high":"1800.26","low":"1780.07","close":"1791.33"},
{"date":"2021.03.16","clock":"14:00","open":"1791.54","high":"1795.01","low":"1764.57","close":"1778.23"},
{"date":"2021.03.16","clock":"15:00","open":"1778.23","high":"1792.33","low":"1774.2","close":"1784.05"},
{"date":"2021.03.16","clock":"16:00","open":"1784.19","high":"1795.4","low":"1778.5","close":"1795.4"},
{"date":"2021.03.16","clock":"17:00","open":"1794.99","high":"1806.81","low":"1791.64","close":"1803.26"},
{"date":"2021.03.16","clock":"18:00","open":"1803.7","high":"1813.17","low":"1793.79","close":"1799.78"},
{"date":"2021.03.16","clock":"19:00","open":"1799.57","high":"1804.81","low":"1761.74","close":"1773.73"},
{"date":"2021.03.16","clock":"20:00","open":"1773.35","high":"1782.01","low":"1765.71","close":"1777.18"},
{"date":"2021.03.16","clock":"21:00","open":"1777.45","high":"1787.67","low":"1771.51","close":"1784.6"},
{"date":"2021.03.16","clock":"22:00","open":"1783.28","high":"1799.99","low":"1781.12","close":"1797.1"},
{"date":"2021.03.16","clock":"23:00","open":"1797.14","high":"1799.53","low":"1786.5","close":"1786.96"},
{"date":"2021.03.17","clock":"0:00","open":"1786.93","high":"1800.12","low":"1780.54","close":"1787.96"},
{"date":"2021.03.17","clock":"1:00","open":"1787.97","high":"1808.1","low":"1782.18","close":"1805.18"},
{"date":"2021.03.17","clock":"2:00","open":"1805.18","high":"1812.3","low":"1771.17","close":"1783.39"},
{"date":"2021.03.17","clock":"3:00","open":"1783.69","high":"1786.92","low":"1773.97","close":"1784.84"},
{"date":"2021.03.17","clock":"4:00","open":"1784.96","high":"1786.72","low":"1767.1","close":"1774.48"},
{"date":"2021.03.17","clock":"5:00","open":"1774.48","high":"1778.51","low":"1758.71","close":"1767.0"},
{"date":"2021.03.17","clock":"6:00","open":"1767.26","high":"1776.31","low":"1763.35","close":"1770.85"},
{"date":"2021.03.17","clock":"7:00","open":"1770.85","high":"1780.61","low":"1762.25","close":"1778.46"},
{"date":"2021.03.17","clock":"8:00","open":"1778.53","high":"1787.75","low":"1772.99","close":"1784.67"},
{"date":"2021.03.17","clock":"9:00","open":"1784.68","high":"1786.92","low":"1778.13","close":"1785.84"},
{"date":"2021.03.17","clock":"10:00","open":"1786.21","high":"1795.1","low":"1777.1","close":"1780.7"},
{"date":"2021.03.17","clock":"11:00","open":"1780.67","high":"1784.52","low":"1750.61","close":"1757.66"},
{"date":"2021.03.17","clock":"12:00","open":"1757.62","high":"1769.98","low":"1755.72","close":"1767.73"},
{"date":"2021.03.17","clock":"13:00","open":"1768.08","high":"1768.59","low":"1755.01","close":"1759.36"},
{"date":"2021.03.17","clock":"14:00","open":"1759.71","high":"1768.97","low":"1741.18","close":"1764.55"},
{"date":"2021.03.17","clock":"15:00","open":"1764.62","high":"1775.52","low":"1760.72","close":"1768.99"},
{"date":"2021.03.17","clock":"16:00","open":"1769.05","high":"1778.38","low":"1760.54","close":"1768.18"},
{"date":"2021.03.17","clock":"17:00","open":"1768.0","high":"1777.4","low":"1758.73","close":"1773.49"},
{"date":"2021.03.17","clock":"18:00","open":"1773.48","high":"1793.75","low":"1767.72","close":"1785.62"},
{"date":"2021.03.17","clock":"19:00","open":"1785.63","high":"1794.37","low":"1783.02","close":"1789.1"},
{"date":"2021.03.17","clock":"20:00","open":"1790.05","high":"1825.96","low":"1790.05","close":"1821.9"},
{"date":"2021.03.17","clock":"21:00","open":"1822.46","high":"1840.06","low":"1819.16","close":"1827.78"},
{"date":"2021.03.17","clock":"22:00","open":"1828.45","high":"1839.78","low":"1812.06","close":"1816.03"},
{"date":"2021.03.17","clock":"23:00","open":"1816.02","high":"1828.66","low":"1809.86","close":"1822.06"},
{"date":"2021.03.18","clock":"0:00","open":"1821.71","high":"1827.54","low":"1810.89","close":"1814.4"},
{"date":"2021.03.18","clock":"1:00","open":"1815.5","high":"1826.12","low":"1809.42","close":"1823.59"},
{"date":"2021.03.18","clock":"2:00","open":"1823.17","high":"1838.46","low":"1810.54","close":"1818.44"},
{"date":"2021.03.18","clock":"3:00","open":"1818.2","high":"1832.39","low":"1818.2","close":"1829.51"},
{"date":"2021.03.18","clock":"4:00","open":"1829.64","high":"1849.57","low":"1829.24","close":"1839.96"},
{"date":"2021.03.18","clock":"5:00","open":"1839.92","high":"1845.07","low":"1829.45","close":"1832.89"},
{"date":"2021.03.18","clock":"6:00","open":"1833.1","high":"1843.99","low":"1826.18","close":"1829.87"},
{"date":"2021.03.18","clock":"7:00","open":"1829.81","high":"1834.2","low":"1824.41","close":"1830.49"},
{"date":"2021.03.18","clock":"8:00","open":"1830.49","high":"1833.46","low":"1818.46","close":"1828.59"},
{"date":"2021.03.18","clock":"9:00","open":"1828.38","high":"1829.16","low":"1808.87","close":"1815.0"},
{"date":"2021.03.18","clock":"10:00","open":"1815.26","high":"1821.49","low":"1803.78","close":"1805.46"},
{"date":"2021.03.18","clock":"11:00","open":"1805.47","high":"1817.85","low":"1803.32","close":"1812.21"},
{"date":"2021.03.18","clock":"12:00","open":"1812.64","high":"1821.28","low":"1810.02","close":"1819.59"},
{"date":"2021.03.18","clock":"13:00","open":"1819.39","high":"1819.39","low":"1792.07","close":"1799.49"},
{"date":"2021.03.18","clock":"14:00","open":"1799.52","high":"1799.52","low":"1781.64","close":"1796.47"},
{"date":"2021.03.18","clock":"15:00","open":"1796.47","high":"1801.01","low":"1788.03","close":"1790.69"},
{"date":"2021.03.18","clock":"16:00","open":"1790.99","high":"1799.81","low":"1781.83","close":"1790.65"},
{"date":"2021.03.18","clock":"17:00","open":"1790.63","high":"1825.89","low":"1785.82","close":"1822.0"},
{"date":"2021.03.18","clock":"18:00","open":"1822.37","high":"1831.62","low":"1809.22","close":"1810.64"},
{"date":"2021.03.18","clock":"19:00","open":"1810.64","high":"1821.87","low":"1809.64","close":"1816.32"},
{"date":"2021.03.18","clock":"20:00","open":"1816.44","high":"1823.04","low":"1789.46","close":"1793.94"},
{"date":"2021.03.18","clock":"21:00","open":"1793.62","high":"1796.92","low":"1758.6","close":"1766.99"},
{"date":"2021.03.18","clock":"22:00","open":"1767.31","high":"1780.43","low":"1758.86","close":"1773.1"},
{"date":"2021.03.18","clock":"23:00","open":"1773.09","high":"1789.0","low":"1770.47","close":"1782.19"},
{"date":"2021.03.19","clock":"0:00","open":"1782.18","high":"1795.34","low":"1778.0","close":"1778.92"},
{"date":"2021.03.19","clock":"1:00","open":"1778.89","high":"1792.25","low":"1775.43","close":"1775.83"},
{"date":"2021.03.19","clock":"2:00","open":"1775.43","high":"1777.1","low":"1733.11","close":"1759.71"},
{"date":"2021.03.19","clock":"3:00","open":"1759.91","high":"1778.12","low":"1753.99","close":"1776.94"},
{"date":"2021.03.19","clock":"4:00","open":"1776.94","high":"1786.42","low":"1771.33","close":"1775.05"},
{"date":"2021.03.19","clock":"5:00","open":"1775.0","high":"1783.83","low":"1771.08","close":"1779.88"},
{"date":"2021.03.19","clock":"6:00","open":"1779.62","high":"1791.53","low":"1773.78","close":"1782.17"},
{"date":"2021.03.19","clock":"7:00","open":"1782.14","high":"1805.76","low":"1780.98","close":"1803.2"},
{"date":"2021.03.19","clock":"8:00","open":"1803.13","high":"1808.91","low":"1792.6","close":"1798.33"},
{"date":"2021.03.19","clock":"9:00","open":"1798.01","high":"1802.08","low":"1790.08","close":"1792.46"},
{"date":"2021.03.19","clock":"10:00","open":"1792.74","high":"1815.62","low":"1784.56","close":"1807.51"},
{"date":"2021.03.19","clock":"11:00","open":"1807.63","high":"1818.34","low":"1797.99","close":"1800.71"},
{"date":"2021.03.19","clock":"12:00","open":"1800.71","high":"1813.77","low":"1799.0","close":"1811.07"},
{"date":"2021.03.19","clock":"13:00","open":"1811.45","high":"1821.36","low":"1806.4","close":"1818.32"},
{"date":"2021.03.19","clock":"14:00","open":"1819.03","high":"1827.24","low":"1809.46","close":"1812.34"},
{"date":"2021.03.19","clock":"15:00","open":"1812.34","high":"1813.24","low":"1800.64","close":"1808.03"},
{"date":"2021.03.19","clock":"16:00","open":"1808.03","high":"1818.4","low":"1799.28","close":"1817.75"},
{"date":"2021.03.19","clock":"17:00","open":"1817.88","high":"1824.97","low":"1811.08","close":"1821.88"},
{"date":"2021.03.19","clock":"18:00","open":"1821.71","high":"1829.16","low":"1813.67","close":"1822.97"},
{"date":"2021.03.19","clock":"19:00","open":"1822.75","high":"1825.57","low":"1816.68","close":"1821.82"},
{"date":"2021.03.19","clock":"20:00","open":"1821.19","high":"1825.72","low":"1811.82","close":"1823.65"},
{"date":"2021.03.19","clock":"21:00","open":"1823.64","high":"1827.99","low":"1821.82","close":"1826.82"},
{"date":"2021.03.19","clock":"22:00","open":"1826.71","high":"1840.68","low":"1812.34","close":"1816.83"},
{"date":"2021.03.19","clock":"23:00","open":"1816.99","high":"1817.26","low":"1814.28","close":"1814.79"},
{"date":"2021.03.20","clock":"0:00","open":"1825.46","high":"1825.61","low":"1814.31","close":"1820.47"},
{"date":"2021.03.20","clock":"1:00","open":"1820.33","high":"1821.56","low":"1804.01","close":"1809.1"},
{"date":"2021.03.20","clock":"2:00","open":"1809.0","high":"1817.69","low":"1800.86","close":"1815.76"},
{"date":"2021.03.20","clock":"3:00","open":"1815.5","high":"1827.78","low":"1812.18","close":"1825.0"},
{"date":"2021.03.20","clock":"4:00","open":"1825.06","high":"1835.7","low":"1821.52","close":"1827.97"},
{"date":"2021.03.20","clock":"5:00","open":"1828.15","high":"1833.89","low":"1825.93","close":"1832.88"},
{"date":"2021.03.20","clock":"6:00","open":"1832.92","high":"1842.68","low":"1826.31","close":"1827.82"},
{"date":"2021.03.20","clock":"7:00","open":"1827.51","high":"1829.32","low":"1818.93","close":"1821.28"},
{"date":"2021.03.20","clock":"8:00","open":"1821.76","high":"1826.9","low":"1819.44","close":"1821.91"},
{"date":"2021.03.20","clock":"9:00","open":"1821.87","high":"1826.9","low":"1816.93","close":"1822.02"},
{"date":"2021.03.20","clock":"10:00","open":"1822.02","high":"1830.17","low":"1822.02","close":"1829.55"},
{"date":"2021.03.20","clock":"11:00","open":"1829.44","high":"1834.97","low":"1826.6","close":"1833.15"},
{"date":"2021.03.20","clock":"12:00","open":"1833.15","high":"1835.75","low":"1826.39","close":"1834.03"},
{"date":"2021.03.20","clock":"13:00","open":"1834.03","high":"1845.53","low":"1830.89","close":"1841.68"},
{"date":"2021.03.20","clock":"14:00","open":"1842.01","high":"1844.49","low":"1834.83","close":"1842.04"},
{"date":"2021.03.20","clock":"15:00","open":"1842.04","high":"1868.76","low":"1837.32","close":"1843.92"},
{"date":"2021.03.20","clock":"16:00","open":"1844.19","high":"1852.28","low":"1837.12","close":"1851.34"},
{"date":"2021.03.20","clock":"17:00","open":"1851.46","high":"1858.93","low":"1850.73","close":"1855.61"},
{"date":"2021.03.20","clock":"18:00","open":"1855.62","high":"1859.16","low":"1841.37","close":"1843.58"},
{"date":"2021.03.20","clock":"19:00","open":"1843.58","high":"1848.2","low":"1839.35","close":"1844.99"},
{"date":"2021.03.20","clock":"20:00","open":"1845.17","high":"1852.1","low":"1843.26","close":"1843.43"},
{"date":"2021.03.20","clock":"21:00","open":"1843.43","high":"1851.42","low":"1842.78","close":"1847.84"},
{"date":"2021.03.20","clock":"22:00","open":"1847.84","high":"1848.76","low":"1820.04","close":"1827.38"},
{"date":"2021.03.20","clock":"23:00","open":"1827.45","high":"1834.84","low":"1824.18","close":"1833.7"},
{"date":"2021.03.21","clock":"0:00","open":"1833.68","high":"1839.0","low":"1826.91","close":"1828.23"},
{"date":"2021.03.21","clock":"1:00","open":"1828.26","high":"1828.26","low":"1802.02","close":"1805.74"},
{"date":"2021.03.21","clock":"2:00","open":"1806.67","high":"1817.47","low":"1785.97","close":"1804.81"},
{"date":"2021.03.21","clock":"3:00","open":"1804.81","high":"1811.58","low":"1794.03","close":"1801.43"},
{"date":"2021.03.21","clock":"4:00","open":"1801.58","high":"1801.58","low":"1776.23","close":"1783.46"},
{"date":"2021.03.21","clock":"5:00","open":"1783.6","high":"1790.36","low":"1778.04","close":"1787.01"},
{"date":"2021.03.21","clock":"6:00","open":"1787.29","high":"1788.55","low":"1766.39","close":"1769.93"},
{"date":"2021.03.21","clock":"7:00","open":"1769.93","high":"1779.6","low":"1768.72","close":"1777.64"},
{"date":"2021.03.21","clock":"8:00","open":"1777.45","high":"1787.27","low":"1767.82","close":"1775.42"},
{"date":"2021.03.21","clock":"9:00","open":"1775.39","high":"1784.54","low":"1774.92","close":"1780.23"},
{"date":"2021.03.21","clock":"10:00","open":"1779.6","high":"1786.83","low":"1776.24","close":"1785.08"},
{"date":"2021.03.21","clock":"11:00","open":"1784.96","high":"1786.02","low":"1747.17","close":"1764.19"},
{"date":"2021.03.21","clock":"12:00","open":"1763.54","high":"1773.89","low":"1759.26","close":"1768.47"},
{"date":"2021.03.21","clock":"13:00","open":"1768.47","high":"1774.63","low":"1758.59","close":"1772.56"},
{"date":"2021.03.21","clock":"14:00","open":"1772.88","high":"1772.88","low":"1758.7","close":"1767.86"},
{"date":"2021.03.21","clock":"15:00","open":"1768.3","high":"1789.69","low":"1768.3","close":"1785.79"},
{"date":"2021.03.21","clock":"16:00","open":"1785.65","high":"1788.09","low":"1783.62","close":"1786.12"},
{"date":"2021.03.21","clock":"17:00","open":"1785.96","high":"1798.2","low":"1785.9","close":"1790.68"},
{"date":"2021.03.21","clock":"18:00","open":"1790.14","high":"1792.66","low":"1777.24","close":"1781.77"},
{"date":"2021.03.21","clock":"19:00","open":"1781.58","high":"1790.55","low":"1780.4","close":"1789.92"},
{"date":"2021.03.21","clock":"20:00","open":"1790.37","high":"1797.65","low":"1785.07","close":"1794.27"},
{"date":"2021.03.21","clock":"21:00","open":"1794.24","high":"1798.94","low":"1794.24","close":"1797.22"},
{"date":"2021.03.21","clock":"22:00","open":"1797.22","high":"1803.51","low":"1794.62","close":"1799.27"},
{"date":"2021.03.21","clock":"23:00","open":"1799.29","high":"1810.51","low":"1797.76","close":"1810.27"},
{"date":"2021.03.22","clock":"0:00","open":"1810.32","high":"1810.32","low":"1785.96","close":"1786.64"},
{"date":"2021.03.22","clock":"1:00","open":"1786.64","high":"1793.23","low":"1777.32","close":"1783.51"},
{"date":"2021.03.22","clock":"2:00","open":"1783.51","high":"1786.82","low":"1754.54","close":"1757.75"},
{"date":"2021.03.22","clock":"3:00","open":"1757.92","high":"1767.53","low":"1753.48","close":"1764.2"},
{"date":"2021.03.22","clock":"4:00","open":"1764.1","high":"1775.44","low":"1756.53","close":"1771.13"},
{"date":"2021.03.22","clock":"5:00","open":"1771.32","high":"1787.23","low":"1770.02","close":"1782.95"},
{"date":"2021.03.22","clock":"6:00","open":"1782.74","high":"1789.67","low":"1779.24","close":"1788.31"},
{"date":"2021.03.22","clock":"7:00","open":"1788.29","high":"1793.68","low":"1781.04","close":"1788.54"},
{"date":"2021.03.22","clock":"8:00","open":"1788.43","high":"1795.81","low":"1788.24","close":"1788.83"},
{"date":"2021.03.22","clock":"9:00","open":"1789.39","high":"1796.45","low":"1783.38","close":"1788.67"},
{"date":"2021.03.22","clock":"10:00","open":"1788.9","high":"1790.71","low":"1777.95","close":"1779.93"},
{"date":"2021.03.22","clock":"11:00","open":"1779.71","high":"1782.38","low":"1773.63","close":"1782.04"},
{"date":"2021.03.22","clock":"12:00","open":"1782.05","high":"1807.17","low":"1778.9","close":"1793.41"},
{"date":"2021.03.22","clock":"13:00","open":"1793.54","high":"1803.79","low":"1790.08","close":"1795.48"},
{"date":"2021.03.22","clock":"14:00","open":"1795.59","high":"1797.46","low":"1774.67","close":"1782.99"},
{"date":"2021.03.22","clock":"15:00","open":"1782.88","high":"1789.81","low":"1766.14","close":"1777.66"},
{"date":"2021.03.22","clock":"16:00","open":"1777.64","high":"1785.39","low":"1773.45","close":"1779.6"},
{"date":"2021.03.22","clock":"17:00","open":"1779.6","high":"1786.31","low":"1776.53","close":"1779.04"},
{"date":"2021.03.22","clock":"18:00","open":"1778.78","high":"1783.18","low":"1757.81","close":"1773.66"},
{"date":"2021.03.22","clock":"19:00","open":"1773.62","high":"1782.65","low":"1767.68","close":"1780.45"},
{"date":"2021.03.22","clock":"20:00","open":"1780.87","high":"1783.51","low":"1767.2","close":"1771.74"},
{"date":"2021.03.22","clock":"21:00","open":"1772.2","high":"1773.61","low":"1737.36","close":"1737.86"},
{"date":"2021.03.22","clock":"22:00","open":"1737.66","high":"1745.94","low":"1675.93","close":"1677.35"},
{"date":"2021.03.22","clock":"23:00","open":"1677.59","high":"1694.07","low":"1660.51","close":"1679.04"},
{"date":"2021.03.23","clock":"0:00","open":"1678.66","high":"1694.91","low":"1655.32","close":"1694.2"},
{"date":"2021.03.23","clock":"1:00","open":"1695.12","high":"1703.16","low":"1680.89","close":"1680.93"},
{"date":"2021.03.23","clock":"2:00","open":"1681.8","high":"1695.17","low":"1667.81","close":"1692.97"},
{"date":"2021.03.23","clock":"3:00","open":"1692.07","high":"1714.32","low":"1687.78","close":"1708.81"},
{"date":"2021.03.23","clock":"4:00","open":"1708.81","high":"1711.41","low":"1689.29","close":"1692.55"},
{"date":"2021.03.23","clock":"5:00","open":"1692.79","high":"1702.19","low":"1687.88","close":"1702.19"},
{"date":"2021.03.23","clock":"6:00","open":"1702.51","high":"1705.21","low":"1687.17","close":"1695.48"},
{"date":"2021.03.23","clock":"7:00","open":"1695.4","high":"1697.35","low":"1665.28","close":"1677.52"},
{"date":"2021.03.23","clock":"8:00","open":"1677.52","high":"1679.08","low":"1649.84","close":"1655.19"},
{"date":"2021.03.23","clock":"9:00","open":"1655.21","high":"1682.63","low":"1655.19","close":"1678.99"},
{"date":"2021.03.23","clock":"10:00","open":"1678.91","high":"1683.77","low":"1666.49","close":"1681.29"},
{"date":"2021.03.23","clock":"11:00","open":"1681.21","high":"1690.71","low":"1678.0","close":"1687.03"},
{"date":"2021.03.23","clock":"12:00","open":"1686.91","high":"1693.32","low":"1684.3","close":"1689.91"},
{"date":"2021.03.23","clock":"13:00","open":"1689.91","high":"1696.85","low":"1680.47","close":"1686.97"},
{"date":"2021.03.23","clock":"14:00","open":"1687.45","high":"1709.91","low":"1687.19","close":"1705.44"},
{"date":"2021.03.23","clock":"15:00","open":"1705.44","high":"1717.19","low":"1702.61","close":"1708.45"},
{"date":"2021.03.23","clock":"16:00","open":"1708.51","high":"1713.0","low":"1690.17","close":"1707.4"},
{"date":"2021.03.23","clock":"17:00","open":"1707.71","high":"1712.99","low":"1701.46","close":"1702.81"},
{"date":"2021.03.23","clock":"18:00","open":"1703.1","high":"1719.8","low":"1692.75","close":"1710.03"},
{"date":"2021.03.23","clock":"19:00","open":"1710.21","high":"1718.25","low":"1706.75","close":"1715.5"},
{"date":"2021.03.23","clock":"20:00","open":"1715.18","high":"1721.17","low":"1706.34","close":"1707.47"},
{"date":"2021.03.23","clock":"21:00","open":"1707.3","high":"1713.31","low":"1693.08","close":"1706.13"},
{"date":"2021.03.23","clock":"22:00","open":"1705.65","high":"1707.47","low":"1669.83","close":"1672.08"},
{"date":"2021.03.23","clock":"23:00","open":"1672.08","high":"1677.39","low":"1658.01","close":"1667.8"},
{"date":"2021.03.24","clock":"0:00","open":"1667.72","high":"1681.35","low":"1662.83","close":"1665.23"},
{"date":"2021.03.24","clock":"1:00","open":"1665.18","high":"1678.42","low":"1663.26","close":"1667.61"},
{"date":"2021.03.24","clock":"2:00","open":"1667.95","high":"1679.26","low":"1647.19","close":"1653.8"},
{"date":"2021.03.24","clock":"3:00","open":"1653.8","high":"1677.58","low":"1650.82","close":"1673.67"},
{"date":"2021.03.24","clock":"4:00","open":"1673.54","high":"1681.7","low":"1669.41","close":"1677.69"},
{"date":"2021.03.24","clock":"5:00","open":"1677.69","high":"1684.48","low":"1672.43","close":"1678.39"},
{"date":"2021.03.24","clock":"6:00","open":"1678.19","high":"1688.5","low":"1669.26","close":"1677.3"},
{"date":"2021.03.24","clock":"7:00","open":"1677.31","high":"1683.1","low":"1668.06","close":"1672.64"},
{"date":"2021.03.24","clock":"8:00","open":"1672.52","high":"1686.01","low":"1659.67","close":"1681.88"},
{"date":"2021.03.24","clock":"9:00","open":"1681.92","high":"1700.21","low":"1680.92","close":"1695.02"},
{"date":"2021.03.24","clock":"10:00","open":"1694.84","high":"1717.56","low":"1694.83","close":"1711.83"},
{"date":"2021.03.24","clock":"11:00","open":"1711.84","high":"1718.99","low":"1707.99","close":"1711.84"},
{"date":"2021.03.24","clock":"12:00","open":"1711.84","high":"1718.25","low":"1707.53","close":"1716.23"},
{"date":"2021.03.24","clock":"13:00","open":"1715.89","high":"1717.17","low":"1706.99","close":"1715.14"},
{"date":"2021.03.24","clock":"14:00","open":"1714.82","high":"1740.6","low":"1714.82","close":"1732.53"},
{"date":"2021.03.24","clock":"15:00","open":"1732.53","high":"1735.56","low":"1715.4","close":"1723.99"},
{"date":"2021.03.24","clock":"16:00","open":"1723.98","high":"1728.15","low":"1719.75","close":"1722.33"},
{"date":"2021.03.24","clock":"17:00","open":"1722.34","high":"1728.4","low":"1712.31","close":"1720.45"},
{"date":"2021.03.24","clock":"18:00","open":"1720.99","high":"1725.65","low":"1699.54","close":"1700.15"},
{"date":"2021.03.24","clock":"19:00","open":"1700.14","high":"1707.63","low":"1693.22","close":"1694.69"},
{"date":"2021.03.24","clock":"20:00","open":"1694.13","high":"1699.03","low":"1664.83","close":"1664.83"},
{"date":"2021.03.24","clock":"21:00","open":"1665.11","high":"1671.65","low":"1622.63","close":"1634.49"},
{"date":"2021.03.24","clock":"22:00","open":"1634.03","high":"1635.77","low":"1579.07","close":"1611.35"},
{"date":"2021.03.24","clock":"23:00","open":"1611.85","high":"1620.23","low":"1595.94","close":"1612.24"},
{"date":"2021.03.25","clock":"0:00","open":"1612.06","high":"1612.06","low":"1536.77","close":"1586.26"},
{"date":"2021.03.25","clock":"1:00","open":"1586.89","high":"1597.47","low":"1574.63","close":"1581.46"},
{"date":"2021.03.25","clock":"2:00","open":"1581.32","high":"1596.73","low":"1571.98","close":"1590.67"},
{"date":"2021.03.25","clock":"3:00","open":"1590.43","high":"1592.84","low":"1552.65","close":"1554.43"},
{"date":"2021.03.25","clock":"4:00","open":"1555.08","high":"1580.26","low":"1548.94","close":"1571.5"},
{"date":"2021.03.25","clock":"5:00","open":"1571.5","high":"1582.18","low":"1560.32","close":"1571.57"},
{"date":"2021.03.25","clock":"6:00","open":"1571.74","high":"1582.34","low":"1563.69","close":"1573.36"},
{"date":"2021.03.25","clock":"7:00","open":"1573.32","high":"1591.83","low":"1570.19","close":"1587.05"},
{"date":"2021.03.25","clock":"8:00","open":"1586.99","high":"1598.66","low":"1586.16","close":"1596.36"},
{"date":"2021.03.25","clock":"9:00","open":"1596.37","high":"1598.34","low":"1572.32","close":"1574.07"},
{"date":"2021.03.25","clock":"10:00","open":"1573.4","high":"1603.96","low":"1572.46","close":"1596.88"},
{"date":"2021.03.25","clock":"11:00","open":"1596.88","high":"1612.24","low":"1590.55","close":"1610.18"},
{"date":"2021.03.25","clock":"12:00","open":"1610.27","high":"1618.82","low":"1598.27","close":"1618.61"},
{"date":"2021.03.25","clock":"13:00","open":"1618.57","high":"1621.99","low":"1591.94","close":"1591.94"},
{"date":"2021.03.25","clock":"14:00","open":"1592.09","high":"1599.86","low":"1553.86","close":"1576.87"},
{"date":"2021.03.25","clock":"15:00","open":"1576.87","high":"1602.18","low":"1561.07","close":"1597.33"},
{"date":"2021.03.25","clock":"16:00","open":"1597.07","high":"1612.82","low":"1593.91","close":"1599.86"},
{"date":"2021.03.25","clock":"17:00","open":"1599.86","high":"1603.45","low":"1578.96","close":"1594.14"},
{"date":"2021.03.25","clock":"18:00","open":"1594.34","high":"1605.13","low":"1569.84","close":"1593.18"},
{"date":"2021.03.25","clock":"19:00","open":"1593.42","high":"1608.99","low":"1587.32","close":"1603.83"},
{"date":"2021.03.25","clock":"20:00","open":"1603.84","high":"1618.83","low":"1599.64","close":"1612.39"},
{"date":"2021.03.25","clock":"21:00","open":"1612.23","high":"1615.75","low":"1600.72","close":"1604.56"},
{"date":"2021.03.25","clock":"22:00","open":"1605.01","high":"1612.94","low":"1599.6","close":"1603.21"},
{"date":"2021.03.25","clock":"23:00","open":"1603.23","high":"1610.97","low":"1597.35","close":"1610.18"},
{"date":"2021.03.26","clock":"0:00","open":"1610.18","high":"1616.76","low":"1577.71","close":"1583.38"},
{"date":"2021.03.26","clock":"1:00","open":"1583.42","high":"1594.97","low":"1581.81","close":"1586.06"},
{"date":"2021.03.26","clock":"2:00","open":"1586.15","high":"1628.16","low":"1586.06","close":"1620.83"},
{"date":"2021.03.26","clock":"3:00","open":"1620.67","high":"1628.99","low":"1616.32","close":"1627.51"},
{"date":"2021.03.26","clock":"4:00","open":"1627.51","high":"1629.07","low":"1610.16","close":"1613.33"},
{"date":"2021.03.26","clock":"5:00","open":"1613.33","high":"1625.48","low":"1613.33","close":"1619.1"},
{"date":"2021.03.26","clock":"6:00","open":"1619.04","high":"1623.31","low":"1610.49","close":"1619.76"},
{"date":"2021.03.26","clock":"7:00","open":"1620.06","high":"1626.62","low":"1617.49","close":"1623.98"},
{"date":"2021.03.26","clock":"8:00","open":"1623.65","high":"1624.05","low":"1614.49","close":"1617.49"},
{"date":"2021.03.26","clock":"9:00","open":"1617.71","high":"1637.5","low":"1610.7","close":"1630.68"},
{"date":"2021.03.26","clock":"10:00","open":"1630.39","high":"1638.23","low":"1623.86","close":"1627.85"},
{"date":"2021.03.26","clock":"11:00","open":"1627.97","high":"1631.92","low":"1616.66","close":"1619.74"},
{"date":"2021.03.26","clock":"12:00","open":"1619.73","high":"1627.46","low":"1616.97","close":"1624.36"},
{"date":"2021.03.26","clock":"13:00","open":"1624.36","high":"1627.11","low":"1612.64","close":"1617.66"},
{"date":"2021.03.26","clock":"14:00","open":"1617.82","high":"1635.15","low":"1613.07","close":"1634.77"},
{"date":"2021.03.26","clock":"15:00","open":"1634.77","high":"1651.46","low":"1627.81","close":"1648.55"},
{"date":"2021.03.26","clock":"16:00","open":"1648.46","high":"1651.66","low":"1639.82","close":"1645.06"},
{"date":"2021.03.26","clock":"17:00","open":"1644.97","high":"1647.22","low":"1636.65","close":"1642.39"},
{"date":"2021.03.26","clock":"18:00","open":"1641.99","high":"1668.13","low":"1635.1","close":"1666.97"},
{"date":"2021.03.26","clock":"19:00","open":"1666.97","high":"1669.4","low":"1657.42","close":"1664.82"},
{"date":"2021.03.26","clock":"20:00","open":"1664.93","high":"1667.01","low":"1654.14","close":"1659.5"},
{"date":"2021.03.26","clock":"21:00","open":"1659.64","high":"1666.84","low":"1655.34","close":"1665.37"},
{"date":"2021.03.26","clock":"22:00","open":"1665.96","high":"1676.09","low":"1662.6","close":"1664.23"},
{"date":"2021.03.26","clock":"23:00","open":"1664.23","high":"1665.25","low":"1663.84","close":"1665.25"},
{"date":"2021.03.27","clock":"0:00","open":"1690.94","high":"1696.02","low":"1677.07","close":"1682.81"},
{"date":"2021.03.27","clock":"1:00","open":"1682.81","high":"1700.77","low":"1680.62","close":"1699.64"},
{"date":"2021.03.27","clock":"2:00","open":"1699.65","high":"1719.42","low":"1694.32","close":"1695.13"},
{"date":"2021.03.27","clock":"3:00","open":"1695.1","high":"1707.85","low":"1687.19","close":"1691.76"},
{"date":"2021.03.27","clock":"4:00","open":"1691.76","high":"1700.05","low":"1687.3","close":"1695.8"},
{"date":"2021.03.27","clock":"5:00","open":"1695.8","high":"1697.93","low":"1689.79","close":"1693.42"},
{"date":"2021.03.27","clock":"6:00","open":"1693.51","high":"1704.85","low":"1691.51","close":"1696.52"},
{"date":"2021.03.27","clock":"7:00","open":"1696.61","high":"1704.07","low":"1691.17","close":"1700.88"},
{"date":"2021.03.27","clock":"8:00","open":"1700.88","high":"1705.61","low":"1697.44","close":"1700.45"},
{"date":"2021.03.27","clock":"9:00","open":"1700.3","high":"1701.17","low":"1683.09","close":"1692.56"},
{"date":"2021.03.27","clock":"10:00","open":"1692.55","high":"1694.97","low":"1682.18","close":"1692.96"},
{"date":"2021.03.27","clock":"11:00","open":"1692.99","high":"1698.43","low":"1688.17","close":"1697.88"},
{"date":"2021.03.27","clock":"12:00","open":"1698.1","high":"1701.41","low":"1687.14","close":"1687.29"},
{"date":"2021.03.27","clock":"13:00","open":"1687.48","high":"1688.11","low":"1675.81","close":"1680.88"},
{"date":"2021.03.27","clock":"14:00","open":"1680.96","high":"1685.16","low":"1666.41","close":"1679.06"},
{"date":"2021.03.27","clock":"15:00","open":"1679.06","high":"1687.04","low":"1670.32","close":"1683.18"},
{"date":"2021.03.27","clock":"16:00","open":"1683.49","high":"1683.6","low":"1674.59","close":"1681.13"},
{"date":"2021.03.27","clock":"17:00","open":"1681.18","high":"1689.93","low":"1678.65","close":"1682.66"},
{"date":"2021.03.27","clock":"18:00","open":"1682.85","high":"1707.79","low":"1682.67","close":"1706.93"},
{"date":"2021.03.27","clock":"19:00","open":"1706.91","high":"1711.85","low":"1704.14","close":"1710.68"},
{"date":"2021.03.27","clock":"20:00","open":"1710.78","high":"1711.42","low":"1700.33","close":"1705.04"},
{"date":"2021.03.27","clock":"21:00","open":"1705.04","high":"1708.71","low":"1700.82","close":"1704.57"},
{"date":"2021.03.27","clock":"22:00","open":"1704.77","high":"1719.33","low":"1702.25","close":"1717.86"},
{"date":"2021.03.27","clock":"23:00","open":"1717.92","high":"1731.9","low":"1716.42","close":"1728.62"},
{"date":"2021.03.28","clock":"0:00","open":"1728.62","high":"1732.84","low":"1715.34","close":"1724.02"},
{"date":"2021.03.28","clock":"1:00","open":"1723.84","high":"1727.29","low":"1710.72","close":"1712.79"},
{"date":"2021.03.28","clock":"2:00","open":"1712.46","high":"1717.35","low":"1700.83","close":"1709.54"},
{"date":"2021.03.28","clock":"3:00","open":"1709.71","high":"1714.97","low":"1706.22","close":"1711.79"},
{"date":"2021.03.28","clock":"4:00","open":"1711.42","high":"1713.61","low":"1711.39","close":"1711.75"},
{"date":"2021.03.28","clock":"5:00","open":"1711.95","high":"1713.21","low":"1705.31","close":"1707.15"},
{"date":"2021.03.28","clock":"6:00","open":"1707.45","high":"1714.04","low":"1706.39","close":"1710.78"},
{"date":"2021.03.28","clock":"7:00","open":"1710.97","high":"1721.6","low":"1708.38","close":"1718.56"},
{"date":"2021.03.28","clock":"8:00","open":"1718.64","high":"1722.63","low":"1714.81","close":"1721.95"},
{"date":"2021.03.28","clock":"9:00","open":"1721.77","high":"1722.29","low":"1709.8","close":"1712.92"},
{"date":"2021.03.28","clock":"10:00","open":"1712.93","high":"1718.84","low":"1711.16","close":"1717.9"},
{"date":"2021.03.28","clock":"11:00","open":"1717.9","high":"1719.26","low":"1710.61","close":"1718.53"},
{"date":"2021.03.28","clock":"12:00","open":"1718.7","high":"1725.57","low":"1709.58","close":"1713.01"},
{"date":"2021.03.28","clock":"13:00","open":"1713.48","high":"1715.04","low":"1701.66","close":"1710.74"},
{"date":"2021.03.28","clock":"14:00","open":"1710.61","high":"1710.61","low":"1699.46","close":"1703.03"},
{"date":"2021.03.28","clock":"15:00","open":"1703.18","high":"1707.11","low":"1681.83","close":"1690.71"},
{"date":"2021.03.28","clock":"16:00","open":"1690.72","high":"1698.24","low":"1688.97","close":"1694.01"},
{"date":"2021.03.28","clock":"17:00","open":"1694.12","high":"1702.18","low":"1688.29","close":"1699.71"},
{"date":"2021.03.28","clock":"18:00","open":"1699.76","high":"1710.2","low":"1695.16","close":"1708.83"},
{"date":"2021.03.28","clock":"19:00","open":"1708.73","high":"1714.29","low":"1699.26","close":"1703.84"},
{"date":"2021.03.28","clock":"20:00","open":"1703.99","high":"1708.69","low":"1698.8","close":"1702.19"},
{"date":"2021.03.28","clock":"21:00","open":"1701.87","high":"1704.53","low":"1672.52","close":"1672.98"},
{"date":"2021.03.28","clock":"22:00","open":"1673.04","high":"1679.3","low":"1661.07","close":"1674.69"},
{"date":"2021.03.28","clock":"23:00","open":"1674.67","high":"1676.49","low":"1664.3","close":"1666.76"},
{"date":"2021.03.29","clock":"0:00","open":"1666.81","high":"1679.7","low":"1664.25","close":"1673.5"},
{"date":"2021.03.29","clock":"1:00","open":"1673.59","high":"1685.33","low":"1670.16","close":"1682.88"},
{"date":"2021.03.29","clock":"2:00","open":"1682.9","high":"1688.67","low":"1675.9","close":"1686.33"},
{"date":"2021.03.29","clock":"3:00","open":"1686.5","high":"1691.92","low":"1680.58","close":"1683.78"},
{"date":"2021.03.29","clock":"4:00","open":"1683.78","high":"1686.84","low":"1677.01","close":"1683.66"},
{"date":"2021.03.29","clock":"5:00","open":"1683.65","high":"1697.26","low":"1680.89","close":"1694.03"},
{"date":"2021.03.29","clock":"6:00","open":"1694.06","high":"1699.94","low":"1693.17","close":"1695.26"},
{"date":"2021.03.29","clock":"7:00","open":"1695.34","high":"1700.93","low":"1692.22","close":"1695.97"},
{"date":"2021.03.29","clock":"8:00","open":"1695.65","high":"1698.78","low":"1684.66","close":"1687.88"},
{"date":"2021.03.29","clock":"9:00","open":"1687.88","high":"1697.84","low":"1687.86","close":"1696.44"},
{"date":"2021.03.29","clock":"10:00","open":"1696.44","high":"1707.25","low":"1695.84","close":"1703.66"},
{"date":"2021.03.29","clock":"11:00","open":"1703.72","high":"1738.66","low":"1703.72","close":"1734.24"},
{"date":"2021.03.29","clock":"12:00","open":"1734.44","high":"1765.88","low":"1734.44","close":"1757.8"},
{"date":"2021.03.29","clock":"13:00","open":"1757.88","high":"1771.52","low":"1753.46","close":"1770.79"},
{"date":"2021.03.29","clock":"14:00","open":"1770.79","high":"1774.99","low":"1760.23","close":"1763.79"},
{"date":"2021.03.29","clock":"15:00","open":"1763.94","high":"1786.5","low":"1763.44","close":"1774.81"},
{"date":"2021.03.29","clock":"16:00","open":"1774.81","high":"1787.7","low":"1767.66","close":"1781.78"},
{"date":"2021.03.29","clock":"17:00","open":"1781.78","high":"1786.09","low":"1776.31","close":"1782.11"},
{"date":"2021.03.29","clock":"18:00","open":"1782.17","high":"1790.0","low":"1760.37","close":"1788.17"},
{"date":"2021.03.29","clock":"19:00","open":"1788.14","high":"1809.86","low":"1776.34","close":"1806.25"},
{"date":"2021.03.29","clock":"20:00","open":"1806.46","high":"1840.93","low":"1802.57","close":"1834.44"},
{"date":"2021.03.29","clock":"21:00","open":"1834.26","high":"1838.16","low":"1814.96","close":"1827.5"},
{"date":"2021.03.29","clock":"22:00","open":"1827.8","high":"1830.82","low":"1808.98","close":"1815.99"},
{"date":"2021.03.29","clock":"23:00","open":"1816.33","high":"1818.99","low":"1805.5","close":"1807.95"},
{"date":"2021.03.30","clock":"0:00","open":"1807.77","high":"1818.1","low":"1806.43","close":"1808.48"},
{"date":"2021.03.30","clock":"1:00","open":"1808.44","high":"1816.06","low":"1806.59","close":"1813.29"},
{"date":"2021.03.30","clock":"2:00","open":"1813.41","high":"1823.19","low":"1798.5","close":"1816.26"},
{"date":"2021.03.30","clock":"3:00","open":"1816.46","high":"1827.63","low":"1809.33","close":"1809.59"},
{"date":"2021.03.30","clock":"4:00","open":"1809.57","high":"1812.38","low":"1799.28","close":"1806.31"},
{"date":"2021.03.30","clock":"5:00","open":"1806.59","high":"1806.59","low":"1785.41","close":"1793.09"},
{"date":"2021.03.30","clock":"6:00","open":"1792.73","high":"1802.0","low":"1790.5","close":"1796.12"},
{"date":"2021.03.30","clock":"7:00","open":"1796.12","high":"1812.29","low":"1786.87","close":"1803.02"},
{"date":"2021.03.30","clock":"8:00","open":"1802.95","high":"1807.87","low":"1797.03","close":"1807.46"},
{"date":"2021.03.30","clock":"9:00","open":"1807.46","high":"1823.16","low":"1801.99","close":"1815.91"},
{"date":"2021.03.30","clock":"10:00","open":"1815.98","high":"1824.63","low":"1811.92","close":"1817.64"},
{"date":"2021.03.30","clock":"11:00","open":"1817.63","high":"1821.35","low":"1804.1","close":"1814.27"},
{"date":"2021.03.30","clock":"12:00","open":"1814.12","high":"1835.64","low":"1809.82","close":"1833.63"},
{"date":"2021.03.30","clock":"13:00","open":"1833.91","high":"1845.81","low":"1822.45","close":"1835.63"},
{"date":"2021.03.30","clock":"14:00","open":"1835.22","high":"1850.28","low":"1835.16","close":"1849.18"},
{"date":"2021.03.30","clock":"15:00","open":"1849.13","high":"1849.53","low":"1835.56","close":"1839.89"},
{"date":"2021.03.30","clock":"16:00","open":"1840.2","high":"1844.89","low":"1830.3","close":"1832.75"},
{"date":"2021.03.30","clock":"17:00","open":"1832.57","high":"1841.85","low":"1825.87","close":"1836.32"},
{"date":"2021.03.30","clock":"18:00","open":"1836.57","high":"1840.27","low":"1826.61","close":"1830.28"},
{"date":"2021.03.30","clock":"19:00","open":"1830.29","high":"1836.39","low":"1827.76","close":"1830.7"},
{"date":"2021.03.30","clock":"20:00","open":"1830.7","high":"1836.69","low":"1830.7","close":"1834.92"},
{"date":"2021.03.30","clock":"21:00","open":"1834.94","high":"1846.53","low":"1834.94","close":"1842.55"},
{"date":"2021.03.30","clock":"22:00","open":"1842.67","high":"1858.84","low":"1839.93","close":"1858.81"},
{"date":"2021.03.30","clock":"23:00","open":"1858.83","high":"1859.78","low":"1834.42","close":"1840.52"},
{"date":"2021.03.31","clock":"0:00","open":"1840.31","high":"1846.36","low":"1839.32","close":"1845.22"},
{"date":"2021.03.31","clock":"1:00","open":"1845.02","high":"1849.91","low":"1837.62","close":"1839.93"},
{"date":"2021.03.31","clock":"2:00","open":"1839.87","high":"1844.63","low":"1837.37","close":"1841.05"},
{"date":"2021.03.31","clock":"3:00","open":"1840.96","high":"1859.29","low":"1839.75","close":"1858.93"},
{"date":"2021.03.31","clock":"4:00","open":"1858.95","high":"1863.43","low":"1844.53","close":"1848.41"},
{"date":"2021.03.31","clock":"5:00","open":"1848.56","high":"1848.56","low":"1839.22","close":"1839.89"},
{"date":"2021.03.31","clock":"6:00","open":"1839.95","high":"1840.14","low":"1811.9","close":"1823.9"},
{"date":"2021.03.31","clock":"7:00","open":"1823.83","high":"1828.31","low":"1816.36","close":"1825.26"},
{"date":"2021.03.31","clock":"8:00","open":"1825.43","high":"1834.4","low":"1820.51","close":"1832.6"},
{"date":"2021.03.31","clock":"9:00","open":"1832.6","high":"1855.04","low":"1829.59","close":"1853.43"},
{"date":"2021.03.31","clock":"10:00","open":"1853.06","high":"1856.1","low":"1801.36","close":"1813.61"},
{"date":"2021.03.31","clock":"11:00","open":"1814.28","high":"1816.54","low":"1768.86","close":"1807.97"},
{"date":"2021.03.31","clock":"12:00","open":"1808.11","high":"1814.91","low":"1799.55","close":"1807.75"},
{"date":"2021.03.31","clock":"13:00","open":"1807.61","high":"1811.9","low":"1785.0","close":"1800.36"},
{"date":"2021.03.31","clock":"14:00","open":"1800.37","high":"1810.47","low":"1799.12","close":"1808.29"},
{"date":"2021.03.31","clock":"15:00","open":"1808.14","high":"1819.09","low":"1797.33","close":"1814.56"},
{"date":"2021.03.31","clock":"16:00","open":"1814.56","high":"1833.3","low":"1812.47","close":"1828.81"},
{"date":"2021.03.31","clock":"17:00","open":"1828.87","high":"1839.27","low":"1824.03","close":"1834.24"},
{"date":"2021.03.31","clock":"18:00","open":"1834.24","high":"1853.83","low":"1831.58","close":"1848.7"},
{"date":"2021.03.31","clock":"19:00","open":"1849.09","high":"1859.57","low":"1837.99","close":"1846.13"},
{"date":"2021.03.31","clock":"20:00","open":"1846.09","high":"1856.68","low":"1843.9","close":"1853.44"},
{"date":"2021.03.31","clock":"21:00","open":"1853.27","high":"1894.47","low":"1851.24","close":"1891.74"},
{"date":"2021.03.31","clock":"22:00","open":"1892.24","high":"1917.41","low":"1892.11","close":"1901.63"},
{"date":"2021.03.31","clock":"23:00","open":"1900.86","high":"1940.57","low":"1892.3","close":"1939.32"},
{"date":"2021.04.01","clock":"0:00","open":"1939.32","high":"1947.58","low":"1924.24","close":"1930.38"},
{"date":"2021.04.01","clock":"1:00","open":"1930.38","high":"1936.91","low":"1903.53","close":"1904.55"},
{"date":"2021.04.01","clock":"2:00","open":"1904.2","high":"1924.48","low":"1902.0","close":"1919.52"},
{"date":"2021.04.01","clock":"3:00","open":"1919.95","high":"1937.78","low":"1919.95","close":"1932.47"},
{"date":"2021.04.01","clock":"4:00","open":"1932.55","high":"1943.19","low":"1923.92","close":"1940.3"},
{"date":"2021.04.01","clock":"5:00","open":"1939.99","high":"1944.81","low":"1924.47","close":"1925.45"},
{"date":"2021.04.01","clock":"6:00","open":"1925.64","high":"1926.17","low":"1912.64","close":"1922.99"},
{"date":"2021.04.01","clock":"7:00","open":"1923.03","high":"1928.49","low":"1900.07","close":"1916.8"},
{"date":"2021.04.01","clock":"8:00","open":"1916.49","high":"1920.05","low":"1903.1","close":"1909.85"},
{"date":"2021.04.01","clock":"9:00","open":"1909.3","high":"1926.08","low":"1909.3","close":"1915.01"},
{"date":"2021.04.01","clock":"10:00","open":"1915.52","high":"1931.81","low":"1909.2","close":"1925.87"},
{"date":"2021.04.01","clock":"11:00","open":"1926.3","high":"1967.24","low":"1926.3","close":"1942.83"},
{"date":"2021.04.01","clock":"12:00","open":"1942.97","high":"1956.03","low":"1934.13","close":"1937.1"},
{"date":"2021.04.01","clock":"13:00","open":"1936.8","high":"1943.44","low":"1922.82","close":"1929.05"},
{"date":"2021.04.01","clock":"14:00","open":"1929.05","high":"1929.31","low":"1906.7","close":"1920.04"},
{"date":"2021.04.01","clock":"15:00","open":"1920.14","high":"1925.15","low":"1911.98","close":"1921.8"},
{"date":"2021.04.01","clock":"16:00","open":"1921.81","high":"1941.42","low":"1921.29","close":"1933.74"},
{"date":"2021.04.01","clock":"17:00","open":"1933.81","high":"1933.87","low":"1919.42","close":"1931.85"},
{"date":"2021.04.01","clock":"18:00","open":"1931.79","high":"1947.56","low":"1929.55","close":"1944.1"},
{"date":"2021.04.01","clock":"19:00","open":"1944.12","high":"1956.57","low":"1938.16","close":"1945.5"},
{"date":"2021.04.01","clock":"20:00","open":"1945.81","high":"1965.23","low":"1929.11","close":"1940.1"},
{"date":"2021.04.01","clock":"21:00","open":"1939.88","high":"1975.25","low":"1884.83","close":"1966.32"},
{"date":"2021.04.01","clock":"22:00","open":"1966.33","high":"1983.57","low":"1959.22","close":"1973.13"},
{"date":"2021.04.01","clock":"23:00","open":"1973.14","high":"1982.27","low":"1964.87","close":"1968.82"},
{"date":"2021.04.02","clock":"0:00","open":"1968.93","high":"1973.21","low":"1949.58","close":"1962.25"},
{"date":"2021.04.02","clock":"1:00","open":"1962.55","high":"1971.74","low":"1953.55","close":"1970.8"},
{"date":"2021.04.02","clock":"2:00","open":"1970.76","high":"1977.79","low":"1966.15","close":"1967.46"},
{"date":"2021.04.02","clock":"3:00","open":"1967.46","high":"1971.88","low":"1947.89","close":"1957.54"},
{"date":"2021.04.02","clock":"4:00","open":"1957.34","high":"1994.37","low":"1956.78","close":"1993.99"},
{"date":"2021.04.02","clock":"5:00","open":"1993.99","high":"2002.7","low":"1980.91","close":"1995.46"},
{"date":"2021.04.02","clock":"6:00","open":"1995.85","high":"2008.37","low":"1987.82","close":"1994.63"},
{"date":"2021.04.02","clock":"7:00","open":"1994.63","high":"1998.85","low":"1985.95","close":"1993.96"},
{"date":"2021.04.02","clock":"8:00","open":"1994.03","high":"1998.46","low":"1987.03","close":"1989.43"},
{"date":"2021.04.02","clock":"9:00","open":"1989.43","high":"1999.59","low":"1980.28","close":"1995.27"},
{"date":"2021.04.02","clock":"10:00","open":"1995.27","high":"2007.42","low":"1990.77","close":"1993.98"},
{"date":"2021.04.02","clock":"11:00","open":"1993.36","high":"2005.38","low":"1990.6","close":"1990.9"},
{"date":"2021.04.02","clock":"12:00","open":"1990.9","high":"1998.29","low":"1981.61","close":"1995.61"},
{"date":"2021.04.02","clock":"13:00","open":"1995.66","high":"2002.3","low":"1988.72","close":"2000.44"},
{"date":"2021.04.02","clock":"14:00","open":"2000.73","high":"2006.95","low":"1996.2","close":"2006.4"},
{"date":"2021.04.02","clock":"15:00","open":"2005.9","high":"2009.99","low":"1991.95","close":"2004.79"},
{"date":"2021.04.02","clock":"16:00","open":"2004.79","high":"2007.2","low":"1986.69","close":"2007.15"},
{"date":"2021.04.02","clock":"17:00","open":"2007.13","high":"2074.69","low":"2004.06","close":"2070.34"},
{"date":"2021.04.02","clock":"18:00","open":"2070.02","high":"2082.79","low":"2054.67","close":"2073.18"},
{"date":"2021.04.02","clock":"19:00","open":"2073.32","high":"2081.48","low":"2040.26","close":"2058.31"},
{"date":"2021.04.02","clock":"20:00","open":"2058.13","high":"2060.21","low":"2043.37","close":"2054.12"},
{"date":"2021.04.02","clock":"21:00","open":"2053.76","high":"2062.01","low":"2046.14","close":"2054.78"},
{"date":"2021.04.02","clock":"22:00","open":"2054.82","high":"2070.46","low":"2031.31","close":"2062.17"},
{"date":"2021.04.02","clock":"23:00","open":"2062.7","high":"2105.73","low":"2060.91","close":"2091.0"},
{"date":"2021.04.03","clock":"0:00","open":"2091.0","high":"2102.3","low":"2078.41","close":"2091.43"},
{"date":"2021.04.03","clock":"1:00","open":"2091.43","high":"2115.34","low":"2084.3","close":"2110.59"},
{"date":"2021.04.03","clock":"2:00","open":"2110.59","high":"2145.91","low":"2110.48","close":"2133.9"},
{"date":"2021.04.03","clock":"3:00","open":"2133.52","high":"2138.31","low":"2106.33","close":"2121.24"},
{"date":"2021.04.03","clock":"4:00","open":"2121.24","high":"2121.53","low":"2079.68","close":"2103.46"},
{"date":"2021.04.03","clock":"5:00","open":"2103.26","high":"2111.07","low":"2079.79","close":"2108.58"},
{"date":"2021.04.03","clock":"6:00","open":"2108.58","high":"2109.09","low":"2088.58","close":"2092.57"},
{"date":"2021.04.03","clock":"7:00","open":"2092.35","high":"2103.0","low":"2087.08","close":"2099.56"},
{"date":"2021.04.03","clock":"8:00","open":"2099.56","high":"2106.14","low":"2091.94","close":"2105.11"},
{"date":"2021.04.03","clock":"9:00","open":"2105.23","high":"2128.26","low":"2100.89","close":"2125.69"},
{"date":"2021.04.03","clock":"10:00","open":"2125.69","high":"2126.2","low":"2109.46","close":"2110.28"},
{"date":"2021.04.03","clock":"11:00","open":"2111.38","high":"2128.76","low":"2087.31","close":"2095.15"},
{"date":"2021.04.03","clock":"12:00","open":"2094.82","high":"2106.29","low":"2067.07","close":"2106.29"},
{"date":"2021.04.03","clock":"13:00","open":"2106.57","high":"2116.92","low":"2096.56","close":"2096.56"},
{"date":"2021.04.03","clock":"14:00","open":"2096.56","high":"2106.11","low":"2094.85","close":"2096.6"},
{"date":"2021.04.03","clock":"15:00","open":"2096.01","high":"2108.99","low":"2087.99","close":"2103.87"},
{"date":"2021.04.03","clock":"16:00","open":"2104.02","high":"2116.33","low":"2097.84","close":"2116.32"},
{"date":"2021.04.03","clock":"17:00","open":"2116.32","high":"2117.54","low":"2090.35","close":"2091.04"},
{"date":"2021.04.03","clock":"18:00","open":"2090.92","high":"2097.15","low":"2068.97","close":"2070.06"},
{"date":"2021.04.03","clock":"19:00","open":"2069.74","high":"2095.05","low":"2049.25","close":"2069.78"},
{"date":"2021.04.03","clock":"20:00","open":"2069.98","high":"2075.11","low":"2021.51","close":"2031.88"},
{"date":"2021.04.03","clock":"21:00","open":"2031.6","high":"2068.49","low":"1996.5","close":"2068.29"},
{"date":"2021.04.03","clock":"22:00","open":"2068.44","high":"2095.79","low":"2064.54","close":"2095.47"},
{"date":"2021.04.03","clock":"23:00","open":"2095.36","high":"2095.36","low":"2040.2","close":"2060.67"},
{"date":"2021.04.04","clock":"0:00","open":"2060.59","high":"2082.56","low":"2025.31","close":"2033.07"},
{"date":"2021.04.04","clock":"1:00","open":"2033.09","high":"2050.18","low":"2008.56","close":"2033.66"},
{"date":"2021.04.04","clock":"2:00","open":"2033.36","high":"2049.35","low":"2007.88","close":"2009.07"},
{"date":"2021.04.04","clock":"3:00","open":"2008.43","high":"2024.84","low":"1975.9","close":"2002.58"},
{"date":"2021.04.04","clock":"4:00","open":"2002.31","high":"2017.03","low":"1979.59","close":"2011.5"},
{"date":"2021.04.04","clock":"5:00","open":"2010.81","high":"2023.1","low":"2010.49","close":"2014.15"},
{"date":"2021.04.04","clock":"6:00","open":"2014.14","high":"2020.2","low":"1998.63","close":"2015.87"},
{"date":"2021.04.04","clock":"7:00","open":"2015.86","high":"2023.16","low":"2009.17","close":"2013.62"},
{"date":"2021.04.04","clock":"8:00","open":"2013.27","high":"2023.16","low":"2005.6","close":"2014.76"},
{"date":"2021.04.04","clock":"9:00","open":"2014.74","high":"2019.48","low":"2003.12","close":"2019.37"},
{"date":"2021.04.04","clock":"10:00","open":"2019.39","high":"2034.95","low":"2013.45","close":"2034.95"},
{"date":"2021.04.04","clock":"11:00","open":"2035.09","high":"2045.74","low":"2029.18","close":"2037.62"},
{"date":"2021.04.04","clock":"12:00","open":"2037.32","high":"2061.72","low":"2037.32","close":"2058.62"},
{"date":"2021.04.04","clock":"13:00","open":"2058.77","high":"2064.07","low":"2046.63","close":"2055.62"},
{"date":"2021.04.04","clock":"14:00","open":"2055.62","high":"2061.11","low":"2039.33","close":"2043.74"},
{"date":"2021.04.04","clock":"15:00","open":"2043.84","high":"2073.31","low":"2033.57","close":"2067.26"},
{"date":"2021.04.04","clock":"16:00","open":"2067.26","high":"2085.89","low":"2067.26","close":"2082.13"},
{"date":"2021.04.04","clock":"17:00","open":"2082.13","high":"2092.42","low":"2080.62","close":"2085.51"},
{"date":"2021.04.04","clock":"18:00","open":"2085.51","high":"2092.24","low":"2070.77","close":"2077.95"},
{"date":"2021.04.04","clock":"19:00","open":"2077.5","high":"2086.52","low":"2064.42","close":"2073.27"},
{"date":"2021.04.04","clock":"20:00","open":"2073.06","high":"2081.97","low":"2070.5","close":"2079.19"},
{"date":"2021.04.04","clock":"21:00","open":"2079.52","high":"2083.7","low":"2067.74","close":"2072.74"},
{"date":"2021.04.04","clock":"22:00","open":"2072.82","high":"2075.55","low":"2055.54","close":"2061.15"},
{"date":"2021.04.04","clock":"23:00","open":"2061.65","high":"2066.81","low":"2051.27","close":"2062.66"},
{"date":"2021.04.05","clock":"0:00","open":"2062.51","high":"2078.74","low":"2057.79","close":"2077.17"},
{"date":"2021.04.05","clock":"1:00","open":"2077.42","high":"2077.42","low":"2056.65","close":"2070.64"},
{"date":"2021.04.05","clock":"2:00","open":"2071.24","high":"2081.29","low":"2070.27","close":"2075.89"},
{"date":"2021.04.05","clock":"3:00","open":"2075.9","high":"2085.2","low":"2054.08","close":"2056.4"},
{"date":"2021.04.05","clock":"4:00","open":"2056.55","high":"2062.46","low":"2050.2","close":"2056.91"},
{"date":"2021.04.05","clock":"5:00","open":"2056.93","high":"2057.02","low":"2039.24","close":"2043.47"},
{"date":"2021.04.05","clock":"6:00","open":"2042.8","high":"2049.14","low":"2022.4","close":"2028.85"},
{"date":"2021.04.05","clock":"7:00","open":"2028.16","high":"2037.99","low":"2020.22","close":"2022.27"},
{"date":"2021.04.05","clock":"8:00","open":"2022.72","high":"2030.57","low":"2006.48","close":"2010.62"},
{"date":"2021.04.05","clock":"9:00","open":"2011.06","high":"2027.19","low":"2002.35","close":"2014.24"},
{"date":"2021.04.05","clock":"10:00","open":"2014.18","high":"2032.78","low":"2009.37","close":"2028.44"},
{"date":"2021.04.05","clock":"11:00","open":"2028.22","high":"2032.02","low":"2010.99","close":"2028.87"},
{"date":"2021.04.05","clock":"12:00","open":"2028.64","high":"2045.61","low":"2017.16","close":"2044.35"},
{"date":"2021.04.05","clock":"13:00","open":"2044.06","high":"2049.31","low":"2033.13","close":"2048.82"},
{"date":"2021.04.05","clock":"14:00","open":"2048.82","high":"2056.82","low":"2041.78","close":"2056.82"},
{"date":"2021.04.05","clock":"15:00","open":"2056.82","high":"2067.55","low":"2053.39","close":"2060.15"},
{"date":"2021.04.05","clock":"16:00","open":"2060.22","high":"2082.3","low":"2053.42","close":"2080.94"},
{"date":"2021.04.05","clock":"17:00","open":"2080.94","high":"2125.2","low":"2080.94","close":"2117.92"},
{"date":"2021.04.05","clock":"18:00","open":"2118.21","high":"2122.8","low":"2101.85","close":"2113.18"},
{"date":"2021.04.05","clock":"19:00","open":"2113.18","high":"2122.17","low":"2099.37","close":"2109.94"},
{"date":"2021.04.05","clock":"20:00","open":"2109.55","high":"2115.11","low":"2087.56","close":"2107.29"},
{"date":"2021.04.05","clock":"21:00","open":"2106.83","high":"2110.76","low":"2094.5","close":"2098.46"},
{"date":"2021.04.05","clock":"22:00","open":"2098.46","high":"2109.36","low":"2096.14","close":"2104.49"},
{"date":"2021.04.05","clock":"23:00","open":"2104.56","high":"2130.8","low":"2099.11","close":"2104.19"},
{"date":"2021.04.06","clock":"0:00","open":"2104.21","high":"2118.76","low":"2104.21","close":"2109.14"},
{"date":"2021.04.06","clock":"1:00","open":"2109.14","high":"2124.33","low":"2106.66","close":"2113.29"},
{"date":"2021.04.06","clock":"2:00","open":"2113.36","high":"2113.5","low":"2084.12","close":"2106.5"},
{"date":"2021.04.06","clock":"3:00","open":"2107.43","high":"2142.76","low":"2107.43","close":"2141.08"},
{"date":"2021.04.06","clock":"4:00","open":"2141.22","high":"2150.56","low":"2118.3","close":"2122.89"},
{"date":"2021.04.06","clock":"5:00","open":"2121.91","high":"2135.25","low":"2107.35","close":"2128.0"},
{"date":"2021.04.06","clock":"6:00","open":"2127.92","high":"2135.61","low":"2112.79","close":"2113.87"},
{"date":"2021.04.06","clock":"7:00","open":"2113.97","high":"2126.02","low":"2113.63","close":"2123.52"},
{"date":"2021.04.06","clock":"8:00","open":"2123.56","high":"2136.23","low":"2121.9","close":"2131.09"},
{"date":"2021.04.06","clock":"9:00","open":"2130.38","high":"2133.83","low":"2120.0","close":"2130.94"},
{"date":"2021.04.06","clock":"10:00","open":"2130.31","high":"2130.35","low":"2090.01","close":"2099.18"},
{"date":"2021.04.06","clock":"11:00","open":"2099.17","high":"2114.58","low":"2084.96","close":"2085.97"},
{"date":"2021.04.06","clock":"12:00","open":"2085.54","high":"2116.88","low":"2083.4","close":"2115.0"},
{"date":"2021.04.06","clock":"13:00","open":"2115.03","high":"2129.77","low":"2098.03","close":"2099.32"},
{"date":"2021.04.06","clock":"14:00","open":"2099.3","high":"2117.99","low":"2098.36","close":"2113.16"},
{"date":"2021.04.06","clock":"15:00","open":"2113.18","high":"2128.8","low":"2107.29","close":"2109.38"},
{"date":"2021.04.06","clock":"16:00","open":"2109.47","high":"2118.78","low":"2098.08","close":"2103.15"},
{"date":"2021.04.06","clock":"17:00","open":"2103.08","high":"2103.08","low":"2044.85","close":"2079.64"},
{"date":"2021.04.06","clock":"18:00","open":"2079.77","high":"2090.44","low":"2066.51","close":"2084.89"},
{"date":"2021.04.06","clock":"19:00","open":"2084.88","high":"2111.5","low":"2075.57","close":"2104.8"},
{"date":"2021.04.06","clock":"20:00","open":"2104.84","high":"2128.29","low":"2098.63","close":"2125.37"},
{"date":"2021.04.06","clock":"21:00","open":"2125.2","high":"2129.13","low":"2108.57","close":"2123.88"},
{"date":"2021.04.06","clock":"22:00","open":"2123.88","high":"2124.11","low":"2100.51","close":"2113.79"},
{"date":"2021.04.06","clock":"23:00","open":"2113.8","high":"2123.76","low":"2108.58","close":"2121.71"},
{"date":"2021.04.07","clock":"0:00","open":"2121.69","high":"2123.81","low":"2085.63","close":"2113.35"},
{"date":"2021.04.07","clock":"1:00","open":"2112.8","high":"2123.59","low":"2098.1","close":"2112.66"},
{"date":"2021.04.07","clock":"2:00","open":"2112.66","high":"2121.79","low":"2107.05","close":"2111.84"},
{"date":"2021.04.07","clock":"3:00","open":"2112.63","high":"2129.21","low":"2087.8","close":"2092.69"},
{"date":"2021.04.07","clock":"4:00","open":"2092.65","high":"2103.31","low":"2080.46","close":"2097.62"},
{"date":"2021.04.07","clock":"5:00","open":"2097.71","high":"2115.86","low":"2096.65","close":"2109.99"},
{"date":"2021.04.07","clock":"6:00","open":"2110.3","high":"2116.02","low":"2101.19","close":"2104.78"},
{"date":"2021.04.07","clock":"7:00","open":"2104.78","high":"2106.0","low":"2077.15","close":"2090.07"},
{"date":"2021.04.07","clock":"8:00","open":"2090.05","high":"2103.58","low":"2079.54","close":"2100.58"},
{"date":"2021.04.07","clock":"9:00","open":"2100.69","high":"2109.55","low":"2085.86","close":"2089.32"},
{"date":"2021.04.07","clock":"10:00","open":"2089.31","high":"2089.59","low":"2067.49","close":"2074.54"},
{"date":"2021.04.07","clock":"11:00","open":"2073.96","high":"2074.06","low":"2050.1","close":"2062.85"},
{"date":"2021.04.07","clock":"12:00","open":"2062.31","high":"2065.11","low":"2021.5","close":"2052.69"},
{"date":"2021.04.07","clock":"13:00","open":"2052.71","high":"2057.79","low":"2001.4","close":"2007.73"},
{"date":"2021.04.07","clock":"14:00","open":"2006.8","high":"2021.63","low":"1958.04","close":"1977.69"},
{"date":"2021.04.07","clock":"15:00","open":"1977.68","high":"1985.83","low":"1929.82","close":"1982.5"},
{"date":"2021.04.07","clock":"16:00","open":"1981.86","high":"2008.2","low":"1974.32","close":"2003.19"},
{"date":"2021.04.07","clock":"17:00","open":"2003.26","high":"2012.55","low":"1990.79","close":"1995.59"},
{"date":"2021.04.07","clock":"18:00","open":"1995.4","high":"2008.37","low":"1972.74","close":"1977.03"},
{"date":"2021.04.07","clock":"19:00","open":"1976.76","high":"2008.81","low":"1958.0","close":"1996.6"},
{"date":"2021.04.07","clock":"20:00","open":"1996.6","high":"1998.16","low":"1960.77","close":"1964.64"},
{"date":"2021.04.07","clock":"21:00","open":"1965.78","high":"1990.09","low":"1960.43","close":"1961.16"},
{"date":"2021.04.07","clock":"22:00","open":"1961.45","high":"1982.07","low":"1936.12","close":"1982.07"},
{"date":"2021.04.07","clock":"23:00","open":"1982.29","high":"1987.57","low":"1960.24","close":"1987.57"},
{"date":"2021.04.08","clock":"0:00","open":"1987.55","high":"1997.93","low":"1978.19","close":"1995.59"},
{"date":"2021.04.08","clock":"1:00","open":"1995.59","high":"2012.3","low":"1990.92","close":"2006.48"},
{"date":"2021.04.08","clock":"2:00","open":"2006.48","high":"2012.39","low":"1957.31","close":"1962.11"},
{"date":"2021.04.08","clock":"3:00","open":"1962.49","high":"1990.31","low":"1947.01","close":"1985.19"},
{"date":"2021.04.08","clock":"4:00","open":"1985.19","high":"1995.83","low":"1976.79","close":"1989.91"},
{"date":"2021.04.08","clock":"5:00","open":"1989.99","high":"1994.75","low":"1980.21","close":"1993.52"},
{"date":"2021.04.08","clock":"6:00","open":"1993.52","high":"1998.18","low":"1982.0","close":"1996.22"},
{"date":"2021.04.08","clock":"7:00","open":"1996.07","high":"2024.93","low":"1994.6","close":"2017.64"},
{"date":"2021.04.08","clock":"8:00","open":"2018.09","high":"2023.66","low":"2003.08","close":"2009.83"},
{"date":"2021.04.08","clock":"9:00","open":"2010.18","high":"2020.77","low":"2008.86","close":"2017.83"},
{"date":"2021.04.08","clock":"10:00","open":"2017.93","high":"2032.88","low":"2014.73","close":"2027.35"},
{"date":"2021.04.08","clock":"11:00","open":"2027.36","high":"2036.16","low":"2008.31","close":"2014.33"},
{"date":"2021.04.08","clock":"12:00","open":"2014.42","high":"2022.25","low":"1994.86","close":"1999.52"},
{"date":"2021.04.08","clock":"13:00","open":"2000.02","high":"2004.03","low":"1981.65","close":"1997.66"},
{"date":"2021.04.08","clock":"14:00","open":"1997.81","high":"2003.82","low":"1990.33","close":"1996.54"},
{"date":"2021.04.08","clock":"15:00","open":"1996.81","high":"2035.41","low":"1992.42","close":"2029.34"},
{"date":"2021.04.08","clock":"16:00","open":"2029.34","high":"2038.68","low":"2023.01","close":"2028.69"},
{"date":"2021.04.08","clock":"17:00","open":"2028.69","high":"2051.56","low":"2027.84","close":"2043.17"},
{"date":"2021.04.08","clock":"18:00","open":"2043.16","high":"2059.6","low":"2042.04","close":"2059.24"},
{"date":"2021.04.08","clock":"19:00","open":"2059.47","high":"2076.99","low":"2059.47","close":"2067.0"},
{"date":"2021.04.08","clock":"20:00","open":"2066.5","high":"2069.54","low":"2058.34","close":"2063.79"},
{"date":"2021.04.08","clock":"21:00","open":"2063.78","high":"2072.55","low":"2059.24","close":"2066.36"},
{"date":"2021.04.08","clock":"22:00","open":"2066.49","high":"2072.34","low":"2051.34","close":"2057.42"},
{"date":"2021.04.08","clock":"23:00","open":"2057.43","high":"2066.54","low":"2049.2","close":"2055.19"},
{"date":"2021.04.09","clock":"0:00","open":"2055.12","high":"2055.19","low":"2043.03","close":"2051.39"},
{"date":"2021.04.09","clock":"1:00","open":"2051.39","high":"2073.53","low":"2045.8","close":"2071.57"},
{"date":"2021.04.09","clock":"2:00","open":"2071.78","high":"2084.14","low":"2070.13","close":"2080.02"},
{"date":"2021.04.09","clock":"3:00","open":"2080.03","high":"2095.78","low":"2076.66","close":"2091.96"},
{"date":"2021.04.09","clock":"4:00","open":"2091.96","high":"2097.33","low":"2077.61","close":"2079.43"},
{"date":"2021.04.09","clock":"5:00","open":"2079.52","high":"2086.32","low":"2073.12","close":"2074.59"},
{"date":"2021.04.09","clock":"6:00","open":"2074.59","high":"2079.67","low":"2068.3","close":"2072.59"},
{"date":"2021.04.09","clock":"7:00","open":"2072.58","high":"2079.46","low":"2071.33","close":"2075.12"},
{"date":"2021.04.09","clock":"8:00","open":"2075.12","high":"2080.49","low":"2070.51","close":"2070.98"},
{"date":"2021.04.09","clock":"9:00","open":"2070.95","high":"2081.97","low":"2068.82","close":"2072.74"},
{"date":"2021.04.09","clock":"10:00","open":"2072.74","high":"2078.61","low":"2057.86","close":"2077.89"},
{"date":"2021.04.09","clock":"11:00","open":"2077.89","high":"2078.63","low":"2061.21","close":"2068.26"},
{"date":"2021.04.09","clock":"12:00","open":"2068.27","high":"2079.6","low":"2067.55","close":"2079.34"},
{"date":"2021.04.09","clock":"13:00","open":"2079.58","high":"2099.57","low":"2074.79","close":"2088.25"},
{"date":"2021.04.09","clock":"14:00","open":"2088.46","high":"2093.59","low":"2079.04","close":"2083.59"},
{"date":"2021.04.09","clock":"15:00","open":"2083.68","high":"2088.32","low":"2070.96","close":"2078.4"},
{"date":"2021.04.09","clock":"16:00","open":"2078.41","high":"2085.12","low":"2069.59","close":"2073.41"},
{"date":"2021.04.09","clock":"17:00","open":"2074.0","high":"2081.79","low":"2053.26","close":"2067.47"},
{"date":"2021.04.09","clock":"18:00","open":"2067.46","high":"2069.37","low":"2055.55","close":"2061.49"},
{"date":"2021.04.09","clock":"19:00","open":"2061.81","high":"2071.41","low":"2047.97","close":"2071.4"},
{"date":"2021.04.09","clock":"20:00","open":"2071.4","high":"2078.91","low":"2067.12","close":"2074.99"},
{"date":"2021.04.09","clock":"21:00","open":"2075.19","high":"2079.23","low":"2070.69","close":"2077.69"},
{"date":"2021.04.09","clock":"22:00","open":"2077.69","high":"2083.71","low":"2069.19","close":"2076.49"},
{"date":"2021.04.09","clock":"23:00","open":"2076.66","high":"2081.43","low":"2067.89","close":"2070.3"},
{"date":"2021.04.10","clock":"0:00","open":"2070.31","high":"2080.51","low":"2068.04","close":"2074.45"},
{"date":"2021.04.10","clock":"1:00","open":"2074.43","high":"2077.69","low":"2062.35","close":"2065.59"},
{"date":"2021.04.10","clock":"2:00","open":"2065.59","high":"2070.06","low":"2055.54","close":"2065.54"},
{"date":"2021.04.10","clock":"3:00","open":"2066.05","high":"2073.88","low":"2057.18","close":"2065.69"},
{"date":"2021.04.10","clock":"4:00","open":"2065.67","high":"2095.59","low":"2059.65","close":"2095.58"},
{"date":"2021.04.10","clock":"5:00","open":"2096.14","high":"2116.82","low":"2087.17","close":"2115.75"},
{"date":"2021.04.10","clock":"6:00","open":"2115.13","high":"2160.7","low":"2115.13","close":"2143.1"},
{"date":"2021.04.10","clock":"7:00","open":"2143.11","high":"2196.37","low":"2143.11","close":"2190.08"},
{"date":"2021.04.10","clock":"8:00","open":"2190.28","high":"2196.93","low":"2153.73","close":"2171.3"},
{"date":"2021.04.10","clock":"9:00","open":"2171.15","high":"2183.78","low":"2163.73","close":"2166.98"},
{"date":"2021.04.10","clock":"10:00","open":"2166.96","high":"2172.76","low":"2139.84","close":"2162.99"},
{"date":"2021.04.10","clock":"11:00","open":"2162.82","high":"2176.35","low":"2156.29","close":"2160.91"},
{"date":"2021.04.10","clock":"12:00","open":"2160.91","high":"2166.67","low":"2158.2","close":"2164.89"},
{"date":"2021.04.10","clock":"13:00","open":"2164.88","high":"2174.51","low":"2149.43","close":"2162.14"},
{"date":"2021.04.10","clock":"14:00","open":"2162.13","high":"2164.73","low":"2155.38","close":"2159.32"},
{"date":"2021.04.10","clock":"15:00","open":"2159.2","high":"2165.47","low":"2129.56","close":"2143.08"},
{"date":"2021.04.10","clock":"16:00","open":"2143.08","high":"2158.75","low":"2134.05","close":"2156.58"},
{"date":"2021.04.10","clock":"17:00","open":"2157.19","high":"2160.52","low":"2149.59","close":"2157.68"},
{"date":"2021.04.10","clock":"18:00","open":"2157.5","high":"2166.12","low":"2146.27","close":"2155.29"},
{"date":"2021.04.10","clock":"19:00","open":"2155.57","high":"2166.48","low":"2146.51","close":"2152.39"},
{"date":"2021.04.10","clock":"20:00","open":"2152.38","high":"2152.46","low":"2136.42","close":"2143.82"},
{"date":"2021.04.10","clock":"21:00","open":"2143.8","high":"2143.8","low":"2119.7","close":"2140.7"},
{"date":"2021.04.10","clock":"22:00","open":"2140.3","high":"2140.3","low":"2121.9","close":"2126.53"},
{"date":"2021.04.10","clock":"23:00","open":"2126.16","high":"2133.74","low":"2081.86","close":"2093.77"},
{"date":"2021.04.11","clock":"0:00","open":"2094.05","high":"2115.43","low":"2083.53","close":"2115.19"},
{"date":"2021.04.11","clock":"1:00","open":"2115.19","high":"2121.76","low":"2108.54","close":"2108.75"},
{"date":"2021.04.11","clock":"2:00","open":"2108.75","high":"2139.29","low":"2105.48","close":"2132.26"},
{"date":"2021.04.11","clock":"3:00","open":"2132.37","high":"2144.15","low":"2122.06","close":"2135.21"},
{"date":"2021.04.11","clock":"4:00","open":"2135.16","high":"2151.13","low":"2127.17","close":"2150.71"},
{"date":"2021.04.11","clock":"5:00","open":"2150.76","high":"2152.91","low":"2141.72","close":"2151.31"},
{"date":"2021.04.11","clock":"6:00","open":"2151.31","high":"2156.04","low":"2142.42","close":"2142.72"},
{"date":"2021.04.11","clock":"7:00","open":"2143.19","high":"2145.49","low":"2124.87","close":"2128.77"},
{"date":"2021.04.11","clock":"8:00","open":"2128.55","high":"2134.03","low":"2113.78","close":"2120.53"},
{"date":"2021.04.11","clock":"9:00","open":"2121.22","high":"2135.28","low":"2111.91","close":"2127.55"},
{"date":"2021.04.11","clock":"10:00","open":"2127.52","high":"2132.18","low":"2117.77","close":"2129.29"},
{"date":"2021.04.11","clock":"11:00","open":"2129.69","high":"2145.18","low":"2129.69","close":"2141.49"},
{"date":"2021.04.11","clock":"12:00","open":"2141.32","high":"2146.27","low":"2124.23","close":"2137.06"},
{"date":"2021.04.11","clock":"13:00","open":"2137.05","high":"2158.73","low":"2133.94","close":"2138.97"},
{"date":"2021.04.11","clock":"14:00","open":"2139.17","high":"2150.56","low":"2134.18","close":"2145.2"},
{"date":"2021.04.11","clock":"15:00","open":"2145.62","high":"2150.74","low":"2134.65","close":"2143.77"},
{"date":"2021.04.11","clock":"16:00","open":"2143.77","high":"2145.56","low":"2121.47","close":"2125.42"},
{"date":"2021.04.11","clock":"17:00","open":"2125.48","high":"2140.52","low":"2121.84","close":"2138.29"},
{"date":"2021.04.11","clock":"18:00","open":"2138.27","high":"2153.34","low":"2138.27","close":"2146.41"},
{"date":"2021.04.11","clock":"19:00","open":"2146.66","high":"2153.88","low":"2133.08","close":"2135.54"},
{"date":"2021.04.11","clock":"20:00","open":"2135.54","high":"2147.88","low":"2128.92","close":"2146.8"},
{"date":"2021.04.11","clock":"21:00","open":"2147.06","high":"2151.48","low":"2141.88","close":"2149.49"},
{"date":"2021.04.11","clock":"22:00","open":"2149.47","high":"2163.06","low":"2136.75","close":"2140.92"},
{"date":"2021.04.11","clock":"23:00","open":"2141.09","high":"2147.2","low":"2136.58","close":"2144.02"},
{"date":"2021.04.12","clock":"0:00","open":"2143.94","high":"2143.99","low":"2128.08","close":"2133.13"},
{"date":"2021.04.12","clock":"1:00","open":"2133.13","high":"2144.21","low":"2123.54","close":"2144.03"},
{"date":"2021.04.12","clock":"2:00","open":"2143.95","high":"2149.97","low":"2137.07","close":"2149.44"},
{"date":"2021.04.12","clock":"3:00","open":"2149.72","high":"2160.54","low":"2132.33","close":"2136.35"},
{"date":"2021.04.12","clock":"4:00","open":"2136.35","high":"2152.2","low":"2136.06","close":"2144.2"},
{"date":"2021.04.12","clock":"5:00","open":"2144.19","high":"2144.19","low":"2128.51","close":"2133.76"},
{"date":"2021.04.12","clock":"6:00","open":"2133.71","high":"2151.33","low":"2132.44","close":"2147.28"},
{"date":"2021.04.12","clock":"7:00","open":"2147.09","high":"2162.42","low":"2147.09","close":"2150.46"},
{"date":"2021.04.12","clock":"8:00","open":"2150.64","high":"2154.47","low":"2142.45","close":"2147.31"},
{"date":"2021.04.12","clock":"9:00","open":"2147.32","high":"2188.41","low":"2141.01","close":"2183.96"},
{"date":"2021.04.12","clock":"10:00","open":"2184.11","high":"2201.46","low":"2176.65","close":"2179.56"},
{"date":"2021.04.12","clock":"11:00","open":"2179.56","high":"2189.46","low":"2176.42","close":"2181.59"},
{"date":"2021.04.12","clock":"12:00","open":"2181.6","high":"2183.96","low":"2127.28","close":"2143.91"},
{"date":"2021.04.12","clock":"13:00","open":"2143.0","high":"2157.99","low":"2118.34","close":"2136.67"},
{"date":"2021.04.12","clock":"14:00","open":"2136.67","high":"2151.44","low":"2131.52","close":"2148.61"},
{"date":"2021.04.12","clock":"15:00","open":"2148.42","high":"2155.56","low":"2139.88","close":"2154.74"},
{"date":"2021.04.12","clock":"16:00","open":"2154.92","high":"2160.52","low":"2147.04","close":"2149.2"},
{"date":"2021.04.12","clock":"17:00","open":"2149.39","high":"2150.97","low":"2127.88","close":"2128.38"},
{"date":"2021.04.12","clock":"18:00","open":"2128.42","high":"2136.98","low":"2115.15","close":"2120.79"},
{"date":"2021.04.12","clock":"19:00","open":"2120.21","high":"2135.74","low":"2101.16","close":"2127.39"},
{"date":"2021.04.12","clock":"20:00","open":"2127.38","high":"2130.81","low":"2117.57","close":"2119.1"},
{"date":"2021.04.12","clock":"21:00","open":"2119.01","high":"2138.71","low":"2113.73","close":"2137.86"},
{"date":"2021.04.12","clock":"22:00","open":"2137.86","high":"2144.04","low":"2132.79","close":"2140.7"},
{"date":"2021.04.12","clock":"23:00","open":"2140.8","high":"2149.62","low":"2135.15","close":"2145.6"},
{"date":"2021.04.13","clock":"0:00","open":"2145.6","high":"2148.31","low":"2136.47","close":"2144.17"},
{"date":"2021.04.13","clock":"1:00","open":"2144.27","high":"2150.71","low":"2138.08","close":"2148.49"},
{"date":"2021.04.13","clock":"2:00","open":"2148.44","high":"2149.59","low":"2135.7","close":"2136.52"},
{"date":"2021.04.13","clock":"3:00","open":"2136.61","high":"2159.18","low":"2134.46","close":"2157.52"},
{"date":"2021.04.13","clock":"4:00","open":"2157.44","high":"2171.57","low":"2147.87","close":"2164.32"},
{"date":"2021.04.13","clock":"5:00","open":"2164.37","high":"2170.12","low":"2160.52","close":"2167.19"},
{"date":"2021.04.13","clock":"6:00","open":"2167.19","high":"2174.85","low":"2161.2","close":"2162.05"},
{"date":"2021.04.13","clock":"7:00","open":"2162.06","high":"2169.85","low":"2157.32","close":"2162.25"},
{"date":"2021.04.13","clock":"8:00","open":"2161.96","high":"2168.0","low":"2158.17","close":"2162.66"},
{"date":"2021.04.13","clock":"9:00","open":"2162.79","high":"2191.53","low":"2151.59","close":"2157.78"},
{"date":"2021.04.13","clock":"10:00","open":"2158.19","high":"2171.86","low":"2150.01","close":"2163.3"},
{"date":"2021.04.13","clock":"11:00","open":"2164.12","high":"2220.22","low":"2164.12","close":"2219.57"},
{"date":"2021.04.13","clock":"12:00","open":"2220.13","high":"2222.32","low":"2194.36","close":"2215.78"},
{"date":"2021.04.13","clock":"13:00","open":"2215.6","high":"2219.86","low":"2205.7","close":"2211.96"},
{"date":"2021.04.13","clock":"14:00","open":"2211.83","high":"2229.99","low":"2208.92","close":"2229.16"},
{"date":"2021.04.13","clock":"15:00","open":"2229.34","high":"2232.53","low":"2218.44","close":"2227.97"},
{"date":"2021.04.13","clock":"16:00","open":"2227.97","high":"2232.14","low":"2219.89","close":"2227.85"},
{"date":"2021.04.13","clock":"17:00","open":"2228.17","high":"2264.34","low":"2223.96","close":"2262.46"},
{"date":"2021.04.13","clock":"18:00","open":"2262.56","high":"2278.36","low":"2243.9","close":"2277.92"},
{"date":"2021.04.13","clock":"19:00","open":"2276.99","high":"2295.63","low":"2266.54","close":"2272.14"},
{"date":"2021.04.13","clock":"20:00","open":"2271.85","high":"2313.34","low":"2269.2","close":"2311.46"},
{"date":"2021.04.13","clock":"21:00","open":"2310.5","high":"2317.54","low":"2250.45","close":"2264.45"},
{"date":"2021.04.13","clock":"22:00","open":"2264.87","high":"2303.34","low":"2264.03","close":"2296.71"},
{"date":"2021.04.13","clock":"23:00","open":"2297.61","high":"2308.02","low":"2283.97","close":"2301.81"},
{"date":"2021.04.14","clock":"0:00","open":"2301.81","high":"2301.88","low":"2277.41","close":"2282.77"},
{"date":"2021.04.14","clock":"1:00","open":"2282.84","high":"2290.12","low":"2267.98","close":"2285.06"},
{"date":"2021.04.14","clock":"2:00","open":"2285.06","high":"2306.04","low":"2283.85","close":"2299.31"},
{"date":"2021.04.14","clock":"3:00","open":"2299.64","high":"2311.76","low":"2290.69","close":"2299.3"},
{"date":"2021.04.14","clock":"4:00","open":"2299.3","high":"2301.34","low":"2284.03","close":"2292.97"},
{"date":"2021.04.14","clock":"5:00","open":"2292.97","high":"2296.31","low":"2282.24","close":"2296.12"},
{"date":"2021.04.14","clock":"6:00","open":"2296.13","high":"2350.46","low":"2290.94","close":"2347.43"},
{"date":"2021.04.14","clock":"7:00","open":"2347.43","high":"2377.74","low":"2338.23","close":"2371.64"},
{"date":"2021.04.14","clock":"8:00","open":"2371.61","high":"2390.54","low":"2353.94","close":"2361.41"},
{"date":"2021.04.14","clock":"9:00","open":"2361.56","high":"2401.67","low":"2354.74","close":"2389.63"},
{"date":"2021.04.14","clock":"10:00","open":"2389.62","high":"2393.47","low":"2371.17","close":"2371.17"},
{"date":"2021.04.14","clock":"11:00","open":"2371.91","high":"2386.42","low":"2329.49","close":"2348.87"},
{"date":"2021.04.14","clock":"12:00","open":"2348.54","high":"2363.97","low":"2310.92","close":"2343.27"},
{"date":"2021.04.14","clock":"13:00","open":"2343.28","high":"2362.39","low":"2334.52","close":"2360.5"},
{"date":"2021.04.14","clock":"14:00","open":"2360.53","high":"2394.45","low":"2358.7","close":"2390.96"},
{"date":"2021.04.14","clock":"15:00","open":"2391.17","high":"2395.0","low":"2350.94","close":"2360.21"},
{"date":"2021.04.14","clock":"16:00","open":"2360.18","high":"2390.18","low":"2351.26","close":"2356.85"},
{"date":"2021.04.14","clock":"17:00","open":"2356.86","high":"2356.86","low":"2293.78","close":"2328.43"},
{"date":"2021.04.14","clock":"18:00","open":"2328.43","high":"2365.37","low":"2319.92","close":"2349.72"},
{"date":"2021.04.14","clock":"19:00","open":"2349.18","high":"2386.48","low":"2339.58","close":"2375.29"},
{"date":"2021.04.14","clock":"20:00","open":"2375.27","high":"2385.74","low":"2324.01","close":"2331.05"},
{"date":"2021.04.14","clock":"21:00","open":"2330.19","high":"2354.18","low":"2302.17","close":"2337.27"},
{"date":"2021.04.14","clock":"22:00","open":"2336.62","high":"2351.19","low":"2308.08","close":"2333.92"},
{"date":"2021.04.14","clock":"23:00","open":"2333.81","high":"2372.28","low":"2321.87","close":"2369.98"},
{"date":"2021.04.15","clock":"0:00","open":"2370.01","high":"2430.39","low":"2367.71","close":"2425.82"},
{"date":"2021.04.15","clock":"1:00","open":"2425.89","high":"2437.92","low":"2411.69","close":"2426.72"},
{"date":"2021.04.15","clock":"2:00","open":"2426.75","high":"2447.21","low":"2414.0","close":"2432.59"},
{"date":"2021.04.15","clock":"3:00","open":"2432.59","high":"2449.99","low":"2415.91","close":"2415.91"},
{"date":"2021.04.15","clock":"4:00","open":"2415.99","high":"2428.54","low":"2400.0","close":"2418.5"},
{"date":"2021.04.15","clock":"5:00","open":"2418.48","high":"2438.33","low":"2403.0","close":"2425.0"},
{"date":"2021.04.15","clock":"6:00","open":"2424.47","high":"2479.07","low":"2415.72","close":"2475.5"},
{"date":"2021.04.15","clock":"7:00","open":"2475.7","high":"2478.24","low":"2448.8","close":"2450.36"},
{"date":"2021.04.15","clock":"8:00","open":"2450.37","high":"2475.97","low":"2445.34","close":"2469.8"},
{"date":"2021.04.15","clock":"9:00","open":"2469.8","high":"2479.8","low":"2457.41","close":"2464.94"},
{"date":"2021.04.15","clock":"10:00","open":"2464.94","high":"2479.05","low":"2458.95","close":"2470.04"},
{"date":"2021.04.15","clock":"11:00","open":"2469.13","high":"2487.61","low":"2431.79","close":"2436.83"},
{"date":"2021.04.15","clock":"12:00","open":"2436.83","high":"2458.19","low":"2433.32","close":"2449.57"},
{"date":"2021.04.15","clock":"13:00","open":"2449.47","high":"2459.1","low":"2409.53","close":"2413.29"},
{"date":"2021.04.15","clock":"14:00","open":"2413.23","high":"2437.15","low":"2405.61","close":"2428.37"},
{"date":"2021.04.15","clock":"15:00","open":"2428.38","high":"2442.64","low":"2423.46","close":"2439.5"},
{"date":"2021.04.15","clock":"16:00","open":"2439.39","high":"2473.71","low":"2435.13","close":"2467.77"},
{"date":"2021.04.15","clock":"17:00","open":"2467.7","high":"2479.63","low":"2452.76","close":"2464.46"},
{"date":"2021.04.15","clock":"18:00","open":"2464.78","high":"2472.85","low":"2450.44","close":"2463.13"},
{"date":"2021.04.15","clock":"19:00","open":"2463.29","high":"2485.32","low":"2453.27","close":"2453.81"},
{"date":"2021.04.15","clock":"20:00","open":"2453.81","high":"2461.24","low":"2434.74","close":"2460.34"},
{"date":"2021.04.15","clock":"21:00","open":"2460.1","high":"2473.39","low":"2451.0","close":"2468.8"},
{"date":"2021.04.15","clock":"22:00","open":"2468.86","high":"2493.12","low":"2460.25","close":"2480.73"},
{"date":"2021.04.15","clock":"23:00","open":"2480.73","high":"2503.15","low":"2479.73","close":"2500.84"},
{"date":"2021.04.16","clock":"0:00","open":"2500.91","high":"2501.24","low":"2483.94","close":"2499.48"},
{"date":"2021.04.16","clock":"1:00","open":"2499.19","high":"2543.29","low":"2491.44","close":"2529.53"},
{"date":"2021.04.16","clock":"2:00","open":"2530.21","high":"2545.72","low":"2505.5","close":"2516.55"},
{"date":"2021.04.16","clock":"3:00","open":"2516.72","high":"2550.65","low":"2516.72","close":"2530.56"},
{"date":"2021.04.16","clock":"4:00","open":"2530.93","high":"2537.31","low":"2478.5","close":"2508.76"},
{"date":"2021.04.16","clock":"5:00","open":"2508.75","high":"2520.55","low":"2485.1","close":"2490.65"},
{"date":"2021.04.16","clock":"6:00","open":"2490.66","high":"2511.3","low":"2481.39","close":"2499.93"},
{"date":"2021.04.16","clock":"7:00","open":"2500.07","high":"2500.61","low":"2420.05","close":"2423.17"},
{"date":"2021.04.16","clock":"8:00","open":"2423.53","high":"2456.15","low":"2407.99","close":"2422.65"},
{"date":"2021.04.16","clock":"9:00","open":"2423.17","high":"2423.22","low":"2369.23","close":"2418.87"},
{"date":"2021.04.16","clock":"10:00","open":"2418.32","high":"2435.64","low":"2394.39","close":"2427.26"},
{"date":"2021.04.16","clock":"11:00","open":"2429.31","high":"2452.09","low":"2413.29","close":"2421.27"},
{"date":"2021.04.16","clock":"12:00","open":"2421.0","high":"2421.17","low":"2363.63","close":"2383.97"},
{"date":"2021.04.16","clock":"13:00","open":"2385.42","high":"2405.65","low":"2347.96","close":"2352.2"},
{"date":"2021.04.16","clock":"14:00","open":"2352.24","high":"2385.11","low":"2323.16","close":"2384.62"},
{"date":"2021.04.16","clock":"15:00","open":"2384.25","high":"2401.27","low":"2363.63","close":"2381.59"},
{"date":"2021.04.16","clock":"16:00","open":"2381.84","high":"2410.32","low":"2303.91","close":"2355.43"},
{"date":"2021.04.16","clock":"17:00","open":"2355.83","high":"2422.96","low":"2351.43","close":"2411.41"},
{"date":"2021.04.16","clock":"18:00","open":"2411.52","high":"2442.19","low":"2396.41","close":"2434.02"},
{"date":"2021.04.16","clock":"19:00","open":"2433.59","high":"2440.95","low":"2405.2","close":"2430.79"},
{"date":"2021.04.16","clock":"20:00","open":"2430.99","high":"2443.81","low":"2418.05","close":"2428.38"},
{"date":"2021.04.16","clock":"21:00","open":"2428.36","high":"2440.92","low":"2404.87","close":"2435.95"},
{"date":"2021.04.16","clock":"22:00","open":"2435.14","high":"2439.53","low":"2405.73","close":"2433.3"},
{"date":"2021.04.16","clock":"23:00","open":"2433.3","high":"2462.68","low":"2425.73","close":"2459.0"},
{"date":"2021.04.17","clock":"0:00","open":"2459.0","high":"2465.33","low":"2443.18","close":"2449.12"},
{"date":"2021.04.17","clock":"1:00","open":"2448.42","high":"2458.75","low":"2422.11","close":"2423.12"},
{"date":"2021.04.17","clock":"2:00","open":"2422.87","high":"2436.97","low":"2420.64","close":"2425.19"},
{"date":"2021.04.17","clock":"3:00","open":"2425.41","high":"2477.97","low":"2425.0","close":"2463.03"},
{"date":"2021.04.17","clock":"4:00","open":"2462.95","high":"2492.93","low":"2462.95","close":"2478.8"},
{"date":"2021.04.17","clock":"5:00","open":"2479.91","high":"2493.44","low":"2464.94","close":"2487.54"},
{"date":"2021.04.17","clock":"6:00","open":"2487.73","high":"2495.84","low":"2466.47","close":"2488.47"},
{"date":"2021.04.17","clock":"7:00","open":"2488.89","high":"2497.48","low":"2476.54","close":"2482.82"},
{"date":"2021.04.17","clock":"8:00","open":"2482.7","high":"2486.53","low":"2469.3","close":"2481.0"},
{"date":"2021.04.17","clock":"9:00","open":"2481.01","high":"2484.14","low":"2466.0","close":"2469.78"},
{"date":"2021.04.17","clock":"10:00","open":"2469.78","high":"2477.03","low":"2453.86","close":"2463.69"},
{"date":"2021.04.17","clock":"11:00","open":"2464.27","high":"2477.94","low":"2463.21","close":"2470.13"},
{"date":"2021.04.17","clock":"12:00","open":"2470.26","high":"2471.97","low":"2422.82","close":"2437.8"},
{"date":"2021.04.17","clock":"13:00","open":"2437.53","high":"2444.74","low":"2412.1","close":"2420.73"},
{"date":"2021.04.17","clock":"14:00","open":"2420.71","high":"2430.48","low":"2392.36","close":"2409.94"},
{"date":"2021.04.17","clock":"15:00","open":"2409.94","high":"2419.06","low":"2387.95","close":"2413.24"},
{"date":"2021.04.17","clock":"16:00","open":"2413.5","high":"2415.15","low":"2374.23","close":"2406.26"},
{"date":"2021.04.17","clock":"17:00","open":"2406.89","high":"2422.41","low":"2382.67","close":"2386.74"},
{"date":"2021.04.17","clock":"18:00","open":"2386.74","high":"2388.5","low":"2332.54","close":"2347.34"},
{"date":"2021.04.17","clock":"19:00","open":"2347.11","high":"2369.19","low":"2312.31","close":"2351.58"},
{"date":"2021.04.17","clock":"20:00","open":"2352.4","high":"2372.0","low":"2324.04","close":"2327.94"},
{"date":"2021.04.17","clock":"21:00","open":"2326.96","high":"2377.85","low":"2312.54","close":"2364.24"},
{"date":"2021.04.17","clock":"22:00","open":"2364.1","high":"2386.4","low":"2364.1","close":"2379.49"},
{"date":"2021.04.17","clock":"23:00","open":"2381.03","high":"2393.41","low":"2371.7","close":"2391.56"},
{"date":"2021.04.18","clock":"0:00","open":"2391.54","high":"2396.23","low":"2380.9","close":"2391.8"},
{"date":"2021.04.18","clock":"1:00","open":"2391.81","high":"2396.29","low":"2366.74","close":"2378.82"},
{"date":"2021.04.18","clock":"2:00","open":"2379.1","high":"2386.12","low":"2315.14","close":"2319.12"},
{"date":"2021.04.18","clock":"3:00","open":"2319.89","high":"2341.64","low":"2249.38","close":"2285.42"},
{"date":"2021.04.18","clock":"4:00","open":"2284.97","high":"2309.18","low":"2256.32","close":"2286.25"},
{"date":"2021.04.18","clock":"5:00","open":"2285.96","high":"2297.61","low":"2244.33","close":"2255.46"},
{"date":"2021.04.18","clock":"6:00","open":"2256.08","high":"2270.33","low":"1951.47","close":"2174.72"},
{"date":"2021.04.18","clock":"7:00","open":"2172.96","high":"2216.21","low":"2140.2","close":"2155.5"},
{"date":"2021.04.18","clock":"8:00","open":"2155.38","high":"2193.71","low":"2143.56","close":"2180.38"},
{"date":"2021.04.18","clock":"9:00","open":"2180.38","high":"2213.7","low":"2172.19","close":"2190.14"},
{"date":"2021.04.18","clock":"10:00","open":"2192.77","high":"2233.26","low":"2190.47","close":"2212.83"},
{"date":"2021.04.18","clock":"11:00","open":"2213.43","high":"2226.73","low":"2129.12","close":"2139.38"},
{"date":"2021.04.18","clock":"12:00","open":"2139.54","high":"2157.88","low":"2086.53","close":"2122.31"},
{"date":"2021.04.18","clock":"13:00","open":"2120.96","high":"2148.13","low":"2100.36","close":"2122.07"},
{"date":"2021.04.18","clock":"14:00","open":"2121.67","high":"2143.91","low":"2041.26","close":"2053.34"},
{"date":"2021.04.18","clock":"15:00","open":"2053.42","high":"2109.97","low":"2049.35","close":"2104.84"},
{"date":"2021.04.18","clock":"16:00","open":"2104.76","high":"2130.11","low":"2087.07","close":"2119.09"},
{"date":"2021.04.18","clock":"17:00","open":"2119.54","high":"2153.34","low":"2114.02","close":"2131.51"},
{"date":"2021.04.18","clock":"18:00","open":"2131.51","high":"2152.78","low":"2120.04","close":"2147.87"},
{"date":"2021.04.18","clock":"19:00","open":"2146.52","high":"2185.05","low":"2141.95","close":"2164.06"},
{"date":"2021.04.18","clock":"20:00","open":"2164.86","high":"2173.37","low":"2137.78","close":"2147.1"},
{"date":"2021.04.18","clock":"21:00","open":"2147.1","high":"2179.75","low":"2138.34","close":"2171.21"},
{"date":"2021.04.18","clock":"22:00","open":"2171.08","high":"2197.71","low":"2171.08","close":"2191.51"},
{"date":"2021.04.18","clock":"23:00","open":"2191.92","high":"2230.56","low":"2191.22","close":"2226.77"},
{"date":"2021.04.19","clock":"0:00","open":"2227.22","high":"2228.28","low":"2191.07","close":"2224.17"},
{"date":"2021.04.19","clock":"1:00","open":"2224.11","high":"2252.22","low":"2213.1","close":"2241.81"},
{"date":"2021.04.19","clock":"2:00","open":"2242.13","high":"2252.74","low":"2223.35","close":"2239.51"},
{"date":"2021.04.19","clock":"3:00","open":"2239.38","high":"2265.04","low":"2202.24","close":"2259.49"},
{"date":"2021.04.19","clock":"4:00","open":"2259.13","high":"2288.66","low":"2235.79","close":"2248.05"},
{"date":"2021.04.19","clock":"5:00","open":"2248.03","high":"2263.84","low":"2233.57","close":"2255.03"},
{"date":"2021.04.19","clock":"6:00","open":"2255.2","high":"2281.91","low":"2245.13","close":"2270.4"},
{"date":"2021.04.19","clock":"7:00","open":"2270.08","high":"2272.54","low":"2257.9","close":"2266.97"},
{"date":"2021.04.19","clock":"8:00","open":"2266.97","high":"2268.83","low":"2236.0","close":"2243.58"},
{"date":"2021.04.19","clock":"9:00","open":"2243.57","high":"2268.82","low":"2239.2","close":"2264.71"},
{"date":"2021.04.19","clock":"10:00","open":"2265.04","high":"2277.66","low":"2255.98","close":"2271.33"},
{"date":"2021.04.19","clock":"11:00","open":"2271.45","high":"2278.44","low":"2243.0","close":"2244.39"},
{"date":"2021.04.19","clock":"12:00","open":"2244.06","high":"2253.55","low":"2227.05","close":"2230.16"},
{"date":"2021.04.19","clock":"13:00","open":"2230.83","high":"2235.11","low":"2193.07","close":"2221.65"},
{"date":"2021.04.19","clock":"14:00","open":"2221.65","high":"2252.78","low":"2218.18","close":"2249.35"},
{"date":"2021.04.19","clock":"15:00","open":"2249.09","high":"2255.74","low":"2221.84","close":"2225.34"},
{"date":"2021.04.19","clock":"16:00","open":"2225.26","high":"2234.53","low":"2200.5","close":"2219.3"},
{"date":"2021.04.19","clock":"17:00","open":"2218.93","high":"2218.97","low":"2120.98","close":"2148.36"},
{"date":"2021.04.19","clock":"18:00","open":"2147.35","high":"2156.94","low":"2081.87","close":"2096.42"},
{"date":"2021.04.19","clock":"19:00","open":"2097.14","high":"2145.29","low":"2083.94","close":"2105.79"},
{"date":"2021.04.19","clock":"20:00","open":"2106.42","high":"2150.78","low":"2091.71","close":"2146.81"},
{"date":"2021.04.19","clock":"21:00","open":"2146.9","high":"2177.27","low":"2144.83","close":"2171.03"},
{"date":"2021.04.19","clock":"22:00","open":"2170.6","high":"2191.0","low":"2158.36","close":"2190.08"},
{"date":"2021.04.19","clock":"23:00","open":"2190.08","high":"2218.33","low":"2176.06","close":"2208.21"},
{"date":"2021.04.20","clock":"0:00","open":"2207.97","high":"2222.88","low":"2181.83","close":"2203.14"},
{"date":"2021.04.20","clock":"1:00","open":"2202.56","high":"2211.98","low":"2181.82","close":"2191.26"},
{"date":"2021.04.20","clock":"2:00","open":"2191.16","high":"2204.15","low":"2154.3","close":"2163.07"},
{"date":"2021.04.20","clock":"3:00","open":"2163.07","high":"2178.54","low":"2067.07","close":"2091.65"},
{"date":"2021.04.20","clock":"4:00","open":"2090.7","high":"2132.13","low":"2082.5","close":"2099.26"},
{"date":"2021.04.20","clock":"5:00","open":"2099.69","high":"2099.69","low":"2052.9","close":"2092.98"},
{"date":"2021.04.20","clock":"6:00","open":"2093.56","high":"2114.2","low":"2079.81","close":"2108.98"},
{"date":"2021.04.20","clock":"7:00","open":"2108.99","high":"2149.07","low":"2101.8","close":"2142.83"},
{"date":"2021.04.20","clock":"8:00","open":"2143.04","high":"2147.43","low":"2112.48","close":"2120.35"},
{"date":"2021.04.20","clock":"9:00","open":"2121.18","high":"2133.85","low":"2062.97","close":"2079.33"},
{"date":"2021.04.20","clock":"10:00","open":"2079.61","high":"2099.12","low":"2057.05","close":"2093.58"},
{"date":"2021.04.20","clock":"11:00","open":"2094.34","high":"2154.01","low":"2088.9","close":"2144.96"},
{"date":"2021.04.20","clock":"12:00","open":"2144.96","high":"2160.32","low":"2131.95","close":"2140.45"},
{"date":"2021.04.20","clock":"13:00","open":"2140.45","high":"2193.53","low":"2137.59","close":"2184.7"},
{"date":"2021.04.20","clock":"14:00","open":"2184.16","high":"2201.84","low":"2175.4","close":"2196.98"},
{"date":"2021.04.20","clock":"15:00","open":"2196.98","high":"2198.48","low":"2166.45","close":"2181.89"},
{"date":"2021.04.20","clock":"16:00","open":"2181.89","high":"2226.46","low":"2180.94","close":"2223.45"},
{"date":"2021.04.20","clock":"17:00","open":"2223.89","high":"2232.89","low":"2168.94","close":"2176.23"},
{"date":"2021.04.20","clock":"18:00","open":"2175.99","high":"2190.95","low":"2142.47","close":"2188.44"},
{"date":"2021.04.20","clock":"19:00","open":"2188.3","high":"2258.91","low":"2174.22","close":"2251.1"},
{"date":"2021.04.20","clock":"20:00","open":"2251.78","high":"2273.41","low":"2236.9","close":"2272.38"},
{"date":"2021.04.20","clock":"21:00","open":"2272.39","high":"2299.76","low":"2257.79","close":"2285.63"},
{"date":"2021.04.20","clock":"22:00","open":"2286.73","high":"2327.44","low":"2276.74","close":"2326.36"},
{"date":"2021.04.20","clock":"23:00","open":"2326.77","high":"2334.86","low":"2294.92","close":"2306.34"},
{"date":"2021.04.21","clock":"0:00","open":"2305.53","high":"2345.64","low":"2304.43","close":"2342.66"},
{"date":"2021.04.21","clock":"1:00","open":"2342.66","high":"2348.97","low":"2299.87","close":"2320.56"},
{"date":"2021.04.21","clock":"2:00","open":"2320.71","high":"2339.46","low":"2316.13","close":"2333.36"},
{"date":"2021.04.21","clock":"3:00","open":"2332.36","high":"2364.56","low":"2283.57","close":"2286.38"},
{"date":"2021.04.21","clock":"4:00","open":"2287.59","high":"2331.35","low":"2281.04","close":"2322.79"},
{"date":"2021.04.21","clock":"5:00","open":"2322.11","high":"2338.65","low":"2305.16","close":"2329.0"},
{"date":"2021.04.21","clock":"6:00","open":"2328.43","high":"2332.64","low":"2285.22","close":"2285.28"},
{"date":"2021.04.21","clock":"7:00","open":"2286.11","high":"2316.4","low":"2274.53","close":"2307.53"},
{"date":"2021.04.21","clock":"8:00","open":"2307.6","high":"2320.43","low":"2283.35","close":"2305.65"},
{"date":"2021.04.21","clock":"9:00","open":"2305.09","high":"2332.15","low":"2287.39","close":"2317.41"},
{"date":"2021.04.21","clock":"10:00","open":"2317.41","high":"2317.48","low":"2286.41","close":"2295.66"},
{"date":"2021.04.21","clock":"11:00","open":"2295.51","high":"2304.22","low":"2265.14","close":"2297.8"},
{"date":"2021.04.21","clock":"12:00","open":"2297.46","high":"2313.65","low":"2285.37","close":"2300.24"},
{"date":"2021.04.21","clock":"13:00","open":"2300.09","high":"2302.36","low":"2252.35","close":"2266.34"},
{"date":"2021.04.21","clock":"14:00","open":"2266.21","high":"2280.51","low":"2236.72","close":"2266.39"},
{"date":"2021.04.21","clock":"15:00","open":"2266.57","high":"2382.8","low":"2259.96","close":"2370.18"},
{"date":"2021.04.21","clock":"16:00","open":"2369.95","high":"2388.45","low":"2360.05","close":"2387.67"},
{"date":"2021.04.21","clock":"17:00","open":"2387.67","high":"2443.85","low":"2362.63","close":"2443.85"},
{"date":"2021.04.21","clock":"18:00","open":"2442.96","high":"2451.83","low":"2408.41","close":"2445.0"},
{"date":"2021.04.21","clock":"19:00","open":"2444.28","high":"2470.47","low":"2423.99","close":"2427.78"},
{"date":"2021.04.21","clock":"20:00","open":"2427.95","high":"2439.97","low":"2403.94","close":"2420.52"},
{"date":"2021.04.21","clock":"21:00","open":"2420.13","high":"2432.89","low":"2397.5","close":"2407.49"},
{"date":"2021.04.21","clock":"22:00","open":"2407.54","high":"2448.98","low":"2407.54","close":"2438.41"},
{"date":"2021.04.21","clock":"23:00","open":"2438.85","high":"2439.31","low":"2385.48","close":"2402.94"},
{"date":"2021.04.22","clock":"0:00","open":"2402.99","high":"2411.92","low":"2371.42","close":"2375.56"},
{"date":"2021.04.22","clock":"1:00","open":"2375.73","high":"2406.18","low":"2345.49","close":"2362.49"},
{"date":"2021.04.22","clock":"2:00","open":"2363.95","high":"2382.74","low":"2335.93","close":"2357.26"},
{"date":"2021.04.22","clock":"3:00","open":"2356.69","high":"2417.85","low":"2313.92","close":"2416.0"},
{"date":"2021.04.22","clock":"4:00","open":"2416.59","high":"2452.6","low":"2400.53","close":"2400.67"},
{"date":"2021.04.22","clock":"5:00","open":"2401.36","high":"2422.3","low":"2344.17","close":"2406.25"},
{"date":"2021.04.22","clock":"6:00","open":"2406.78","high":"2430.96","low":"2377.04","close":"2389.58"},
{"date":"2021.04.22","clock":"7:00","open":"2390.31","high":"2449.03","low":"2387.48","close":"2446.67"},
{"date":"2021.04.22","clock":"8:00","open":"2446.91","high":"2484.6","low":"2425.2","close":"2479.16"},
{"date":"2021.04.22","clock":"9:00","open":"2474.05","high":"2496.58","low":"2464.33","close":"2475.59"},
{"date":"2021.04.22","clock":"10:00","open":"2475.51","high":"2487.55","low":"2447.02","close":"2471.9"},
{"date":"2021.04.22","clock":"11:00","open":"2472.5","high":"2482.78","low":"2410.93","close":"2453.71"},
{"date":"2021.04.22","clock":"12:00","open":"2452.14","high":"2499.08","low":"2434.66","close":"2494.21"},
{"date":"2021.04.22","clock":"13:00","open":"2494.19","high":"2521.63","low":"2476.43","close":"2501.54"},
{"date":"2021.04.22","clock":"14:00","open":"2513.75","high":"2573.38","low":"2511.01","close":"2544.61"},
{"date":"2021.04.22","clock":"15:00","open":"2544.46","high":"2594.7","low":"2544.46","close":"2551.04"},
{"date":"2021.04.22","clock":"16:00","open":"2550.63","high":"2591.18","low":"2541.3","close":"2541.57"},
{"date":"2021.04.22","clock":"17:00","open":"2543.14","high":"2607.17","low":"2542.89","close":"2601.07"},
{"date":"2021.04.22","clock":"18:00","open":"2601.68","high":"2613.6","low":"2576.03","close":"2611.15"},
{"date":"2021.04.22","clock":"19:00","open":"2612.01","high":"2645.81","low":"2603.79","close":"2613.68"},
{"date":"2021.04.22","clock":"20:00","open":"2613.53","high":"2626.72","low":"2524.09","close":"2526.15"},
{"date":"2021.04.22","clock":"21:00","open":"2525.15","high":"2576.36","low":"2505.0","close":"2539.64"},
{"date":"2021.04.22","clock":"22:00","open":"2538.75","high":"2546.34","low":"2468.67","close":"2534.72"},
{"date":"2021.04.22","clock":"23:00","open":"2534.78","high":"2534.78","low":"2379.29","close":"2398.32"},
{"date":"2021.04.23","clock":"0:00","open":"2399.52","high":"2432.7","low":"2302.75","close":"2413.3"},
{"date":"2021.04.23","clock":"1:00","open":"2415.0","high":"2450.08","low":"2385.72","close":"2404.77"},
{"date":"2021.04.23","clock":"2:00","open":"2404.22","high":"2444.32","low":"2390.93","close":"2398.92"},
{"date":"2021.04.23","clock":"3:00","open":"2397.87","high":"2442.36","low":"2358.76","close":"2372.19"},
{"date":"2021.04.23","clock":"4:00","open":"2373.35","high":"2392.29","low":"2250.0","close":"2322.7"},
{"date":"2021.04.23","clock":"5:00","open":"2321.97","high":"2339.0","low":"2115.79","close":"2249.0"},
{"date":"2021.04.23","clock":"6:00","open":"2250.36","high":"2295.85","low":"2224.41","close":"2282.9"},
{"date":"2021.04.23","clock":"7:00","open":"2282.96","high":"2285.5","low":"2197.32","close":"2207.23"},
{"date":"2021.04.23","clock":"8:00","open":"2206.75","high":"2245.03","low":"2134.79","close":"2228.24"},
{"date":"2021.04.23","clock":"9:00","open":"2228.16","high":"2228.16","low":"2155.87","close":"2209.71"},
{"date":"2021.04.23","clock":"10:00","open":"2210.89","high":"2234.11","low":"2118.18","close":"2133.99"},
{"date":"2021.04.23","clock":"11:00","open":"2132.65","high":"2218.06","low":"2107.0","close":"2217.84"},
{"date":"2021.04.23","clock":"12:00","open":"2217.39","high":"2217.39","low":"2150.0","close":"2198.27"},
{"date":"2021.04.23","clock":"13:00","open":"2197.43","high":"2289.49","low":"2191.05","close":"2277.65"},
{"date":"2021.04.23","clock":"14:00","open":"2278.06","high":"2317.58","low":"2258.06","close":"2297.55"},
{"date":"2021.04.23","clock":"15:00","open":"2297.1","high":"2307.42","low":"2239.87","close":"2245.83"},
{"date":"2021.04.23","clock":"16:00","open":"2245.24","high":"2265.68","low":"2195.3","close":"2236.88"},
{"date":"2021.04.23","clock":"17:00","open":"2237.15","high":"2302.3","low":"2216.86","close":"2298.84"},
{"date":"2021.04.23","clock":"18:00","open":"2299.69","high":"2341.12","low":"2253.71","close":"2335.28"},
{"date":"2021.04.23","clock":"19:00","open":"2336.88","high":"2353.54","low":"2302.99","close":"2327.72"},
{"date":"2021.04.23","clock":"20:00","open":"2328.63","high":"2335.31","low":"2281.87","close":"2294.48"},
{"date":"2021.04.23","clock":"21:00","open":"2294.31","high":"2359.6","low":"2285.19","close":"2347.83"},
{"date":"2021.04.23","clock":"22:00","open":"2347.76","high":"2368.61","low":"2335.31","close":"2366.34"},
{"date":"2021.04.23","clock":"23:00","open":"2366.23","high":"2380.41","low":"2317.39","close":"2322.24"},
{"date":"2021.04.24","clock":"0:00","open":"2322.0","high":"2371.34","low":"2306.2","close":"2308.89"},
{"date":"2021.04.24","clock":"1:00","open":"2308.93","high":"2333.3","low":"2301.48","close":"2318.51"},
{"date":"2021.04.24","clock":"2:00","open":"2318.78","high":"2371.23","low":"2318.78","close":"2368.65"},
{"date":"2021.04.24","clock":"3:00","open":"2369.52","high":"2370.79","low":"2247.47","close":"2266.58"},
{"date":"2021.04.24","clock":"4:00","open":"2266.71","high":"2288.25","low":"2261.74","close":"2265.98"},
{"date":"2021.04.24","clock":"5:00","open":"2265.99","high":"2300.16","low":"2229.65","close":"2287.95"},
{"date":"2021.04.24","clock":"6:00","open":"2287.49","high":"2324.31","low":"2287.49","close":"2299.24"},
{"date":"2021.04.24","clock":"7:00","open":"2299.1","high":"2329.36","low":"2283.39","close":"2311.78"},
{"date":"2021.04.24","clock":"8:00","open":"2311.46","high":"2330.05","low":"2296.29","close":"2319.14"},
{"date":"2021.04.24","clock":"9:00","open":"2319.14","high":"2323.53","low":"2277.9","close":"2280.63"},
{"date":"2021.04.24","clock":"10:00","open":"2280.62","high":"2294.5","low":"2260.6","close":"2275.89"},
{"date":"2021.04.24","clock":"11:00","open":"2275.5","high":"2305.28","low":"2265.83","close":"2276.84"},
{"date":"2021.04.24","clock":"12:00","open":"2276.36","high":"2279.32","low":"2251.32","close":"2253.12"},
{"date":"2021.04.24","clock":"13:00","open":"2253.15","high":"2253.68","low":"2187.43","close":"2188.7"},
{"date":"2021.04.24","clock":"14:00","open":"2189.6","high":"2223.25","low":"2156.74","close":"2182.21"},
{"date":"2021.04.24","clock":"15:00","open":"2180.96","high":"2244.4","low":"2165.93","close":"2227.87"},
{"date":"2021.04.24","clock":"16:00","open":"2227.88","high":"2234.76","low":"2209.59","close":"2216.77"},
{"date":"2021.04.24","clock":"17:00","open":"2216.44","high":"2226.11","low":"2188.72","close":"2199.07"},
{"date":"2021.04.24","clock":"18:00","open":"2198.85","high":"2265.28","low":"2162.16","close":"2252.84"},
{"date":"2021.04.24","clock":"19:00","open":"2252.62","high":"2263.78","low":"2232.01","close":"2237.24"},
{"date":"2021.04.24","clock":"20:00","open":"2237.22","high":"2254.02","low":"2213.86","close":"2250.68"},
{"date":"2021.04.24","clock":"21:00","open":"2250.68","high":"2291.06","low":"2241.53","close":"2265.17"},
{"date":"2021.04.24","clock":"22:00","open":"2265.17","high":"2287.11","low":"2265.17","close":"2272.25"},
{"date":"2021.04.24","clock":"23:00","open":"2271.86","high":"2296.62","low":"2251.82","close":"2295.62"},
{"date":"2021.04.25","clock":"0:00","open":"2296.04","high":"2299.58","low":"2273.71","close":"2289.08"},
{"date":"2021.04.25","clock":"1:00","open":"2288.75","high":"2295.01","low":"2236.8","close":"2242.31"},
{"date":"2021.04.25","clock":"2:00","open":"2239.97","high":"2263.11","low":"2201.1","close":"2215.99"},
{"date":"2021.04.25","clock":"3:00","open":"2216.23","high":"2246.56","low":"2203.97","close":"2217.84"},
{"date":"2021.04.25","clock":"4:00","open":"2218.65","high":"2252.25","low":"2217.44","close":"2239.26"},
{"date":"2021.04.25","clock":"5:00","open":"2239.26","high":"2252.05","low":"2232.49","close":"2244.81"},
{"date":"2021.04.25","clock":"6:00","open":"2244.87","high":"2246.12","low":"2183.1","close":"2188.63"},
{"date":"2021.04.25","clock":"7:00","open":"2188.64","high":"2195.56","low":"2170.02","close":"2189.19"},
{"date":"2021.04.25","clock":"8:00","open":"2189.19","high":"2209.28","low":"2188.15","close":"2201.94"},
{"date":"2021.04.25","clock":"9:00","open":"2202.48","high":"2209.94","low":"2179.24","close":"2180.42"},
{"date":"2021.04.25","clock":"10:00","open":"2180.42","high":"2198.55","low":"2163.14","close":"2195.89"},
{"date":"2021.04.25","clock":"11:00","open":"2196.22","high":"2236.99","low":"2185.73","close":"2231.24"},
{"date":"2021.04.25","clock":"12:00","open":"2231.24","high":"2258.97","low":"2195.53","close":"2256.57"},
{"date":"2021.04.25","clock":"13:00","open":"2256.69","high":"2291.77","low":"2237.05","close":"2261.46"},
{"date":"2021.04.25","clock":"14:00","open":"2261.65","high":"2294.22","low":"2255.53","close":"2288.44"},
{"date":"2021.04.25","clock":"15:00","open":"2288.56","high":"2327.73","low":"2281.39","close":"2323.05"},
{"date":"2021.04.25","clock":"16:00","open":"2321.1","high":"2324.94","low":"2302.15","close":"2318.45"},
{"date":"2021.04.25","clock":"17:00","open":"2318.46","high":"2349.82","low":"2305.84","close":"2346.6"},
{"date":"2021.04.25","clock":"18:00","open":"2346.38","high":"2358.35","low":"2334.88","close":"2343.41"},
{"date":"2021.04.25","clock":"19:00","open":"2343.46","high":"2354.11","low":"2322.5","close":"2354.11"},
{"date":"2021.04.25","clock":"20:00","open":"2354.11","high":"2357.42","low":"2311.11","close":"2327.73"},
{"date":"2021.04.25","clock":"21:00","open":"2327.53","high":"2330.78","low":"2279.69","close":"2299.01"},
{"date":"2021.04.25","clock":"22:00","open":"2299.01","high":"2313.39","low":"2267.02","close":"2270.16"},
{"date":"2021.04.25","clock":"23:00","open":"2270.1","high":"2291.76","low":"2211.99","close":"2219.14"},
{"date":"2021.04.26","clock":"0:00","open":"2218.09","high":"2244.22","low":"2169.95","close":"2215.21"},
{"date":"2021.04.26","clock":"1:00","open":"2215.19","high":"2286.51","low":"2208.4","close":"2280.37"},
{"date":"2021.04.26","clock":"2:00","open":"2281.04","high":"2322.97","low":"2262.74","close":"2322.81"},
{"date":"2021.04.26","clock":"3:00","open":"2322.68","high":"2419.49","low":"2306.3","close":"2416.12"},
{"date":"2021.04.26","clock":"4:00","open":"2416.12","high":"2456.95","low":"2406.74","close":"2448.78"},
{"date":"2021.04.26","clock":"5:00","open":"2449.22","high":"2474.23","low":"2421.66","close":"2451.22"},
{"date":"2021.04.26","clock":"6:00","open":"2451.16","high":"2461.75","low":"2435.05","close":"2456.18"},
{"date":"2021.04.26","clock":"7:00","open":"2456.88","high":"2480.74","low":"2449.19","close":"2454.71"},
{"date":"2021.04.26","clock":"8:00","open":"2455.37","high":"2474.21","low":"2430.7","close":"2470.39"},
{"date":"2021.04.26","clock":"9:00","open":"2470.27","high":"2490.6","low":"2459.67","close":"2476.06"},
{"date":"2021.04.26","clock":"10:00","open":"2476.06","high":"2479.29","low":"2436.93","close":"2453.17"},
{"date":"2021.04.26","clock":"11:00","open":"2453.17","high":"2458.32","low":"2429.49","close":"2440.73"},
{"date":"2021.04.26","clock":"12:00","open":"2440.73","high":"2487.97","low":"2417.55","close":"2485.9"},
{"date":"2021.04.26","clock":"13:00","open":"2486.21","high":"2499.57","low":"2471.44","close":"2479.64"},
{"date":"2021.04.26","clock":"14:00","open":"2479.66","high":"2528.78","low":"2479.66","close":"2521.16"},
{"date":"2021.04.26","clock":"15:00","open":"2521.08","high":"2525.73","low":"2481.22","close":"2482.36"},
{"date":"2021.04.26","clock":"16:00","open":"2483.12","high":"2516.0","low":"2474.62","close":"2494.57"},
{"date":"2021.04.26","clock":"17:00","open":"2494.61","high":"2509.66","low":"2477.71","close":"2488.96"},
{"date":"2021.04.26","clock":"18:00","open":"2489.48","high":"2513.25","low":"2474.68","close":"2510.51"},
{"date":"2021.04.26","clock":"19:00","open":"2511.46","high":"2529.3","low":"2455.01","close":"2486.67"},
{"date":"2021.04.26","clock":"20:00","open":"2486.67","high":"2534.54","low":"2486.01","close":"2512.11"},
{"date":"2021.04.26","clock":"21:00","open":"2511.8","high":"2513.75","low":"2487.93","close":"2506.86"},
{"date":"2021.04.26","clock":"22:00","open":"2506.88","high":"2507.7","low":"2478.94","close":"2493.69"},
{"date":"2021.04.26","clock":"23:00","open":"2493.9","high":"2493.9","low":"2458.46","close":"2458.64"},
{"date":"2021.04.27","clock":"0:00","open":"2458.48","high":"2500.82","low":"2431.7","close":"2497.78"},
{"date":"2021.04.27","clock":"1:00","open":"2497.16","high":"2544.51","low":"2476.15","close":"2512.5"},
{"date":"2021.04.27","clock":"2:00","open":"2511.93","high":"2542.85","low":"2503.65","close":"2533.88"},
{"date":"2021.04.27","clock":"3:00","open":"2533.79","high":"2549.35","low":"2501.75","close":"2509.01"},
{"date":"2021.04.27","clock":"4:00","open":"2509.01","high":"2523.07","low":"2505.15","close":"2516.81"},
{"date":"2021.04.27","clock":"5:00","open":"2516.99","high":"2534.25","low":"2516.21","close":"2519.52"},
{"date":"2021.04.27","clock":"6:00","open":"2519.52","high":"2519.52","low":"2482.52","close":"2496.52"},
{"date":"2021.04.27","clock":"7:00","open":"2495.64","high":"2510.75","low":"2492.09","close":"2508.72"},
{"date":"2021.04.27","clock":"8:00","open":"2508.72","high":"2534.54","low":"2506.63","close":"2530.79"},
{"date":"2021.04.27","clock":"9:00","open":"2530.55","high":"2569.53","low":"2529.88","close":"2563.06"},
{"date":"2021.04.27","clock":"10:00","open":"2562.99","high":"2566.62","low":"2535.99","close":"2548.67"},
{"date":"2021.04.27","clock":"11:00","open":"2548.67","high":"2560.8","low":"2536.71","close":"2537.54"},
{"date":"2021.04.27","clock":"12:00","open":"2537.55","high":"2558.35","low":"2533.8","close":"2543.3"},
{"date":"2021.04.27","clock":"13:00","open":"2543.34","high":"2554.54","low":"2538.78","close":"2546.8"},
{"date":"2021.04.27","clock":"14:00","open":"2547.06","high":"2580.14","low":"2547.06","close":"2575.61"},
{"date":"2021.04.27","clock":"15:00","open":"2576.0","high":"2586.81","low":"2552.47","close":"2556.82"},
{"date":"2021.04.27","clock":"16:00","open":"2557.0","high":"2569.96","low":"2534.7","close":"2558.02"},
{"date":"2021.04.27","clock":"17:00","open":"2558.34","high":"2641.47","low":"2540.3","close":"2638.89"},
{"date":"2021.04.27","clock":"18:00","open":"2638.55","high":"2673.2","low":"2620.34","close":"2666.89"},
{"date":"2021.04.27","clock":"19:00","open":"2666.73","high":"2683.47","low":"2626.74","close":"2635.63"},
{"date":"2021.04.27","clock":"20:00","open":"2634.9","high":"2648.16","low":"2618.35","close":"2647.07"},
{"date":"2021.04.27","clock":"21:00","open":"2646.81","high":"2647.9","low":"2628.6","close":"2645.04"},
{"date":"2021.04.27","clock":"22:00","open":"2644.93","high":"2646.4","low":"2604.86","close":"2624.49"},
{"date":"2021.04.27","clock":"23:00","open":"2625.74","high":"2651.36","low":"2625.74","close":"2647.95"},
{"date":"2021.04.28","clock":"0:00","open":"2647.95","high":"2653.37","low":"2623.99","close":"2647.81"},
{"date":"2021.04.28","clock":"1:00","open":"2647.87","high":"2647.87","low":"2611.71","close":"2625.57"},
{"date":"2021.04.28","clock":"2:00","open":"2625.22","high":"2670.52","low":"2610.87","close":"2668.57"},
{"date":"2021.04.28","clock":"3:00","open":"2668.79","high":"2698.9","low":"2668.15","close":"2695.55"},
{"date":"2021.04.28","clock":"4:00","open":"2695.69","high":"2718.97","low":"2686.36","close":"2703.26"},
{"date":"2021.04.28","clock":"5:00","open":"2703.32","high":"2705.03","low":"2655.57","close":"2657.33"},
{"date":"2021.04.28","clock":"6:00","open":"2656.63","high":"2656.98","low":"2628.86","close":"2629.98"},
{"date":"2021.04.28","clock":"7:00","open":"2630.18","high":"2652.89","low":"2623.8","close":"2631.84"},
{"date":"2021.04.28","clock":"8:00","open":"2632.98","high":"2649.46","low":"2606.44","close":"2619.85"},
{"date":"2021.04.28","clock":"9:00","open":"2620.0","high":"2621.69","low":"2562.46","close":"2591.57"},
{"date":"2021.04.28","clock":"10:00","open":"2591.58","high":"2624.25","low":"2582.13","close":"2614.86"},
{"date":"2021.04.28","clock":"11:00","open":"2614.49","high":"2630.41","low":"2591.08","close":"2591.32"},
{"date":"2021.04.28","clock":"12:00","open":"2591.08","high":"2617.88","low":"2580.57","close":"2604.87"},
{"date":"2021.04.28","clock":"13:00","open":"2604.87","high":"2641.1","low":"2594.32","close":"2636.78"},
{"date":"2021.04.28","clock":"14:00","open":"2636.83","high":"2710.75","low":"2636.07","close":"2693.92"},
{"date":"2021.04.28","clock":"15:00","open":"2693.93","high":"2736.44","low":"2683.24","close":"2724.47"},
{"date":"2021.04.28","clock":"16:00","open":"2724.99","high":"2728.52","low":"2670.48","close":"2706.86"},
{"date":"2021.04.28","clock":"17:00","open":"2707.26","high":"2729.71","low":"2697.45","close":"2709.55"},
{"date":"2021.04.28","clock":"18:00","open":"2710.01","high":"2719.07","low":"2660.15","close":"2682.92"},
{"date":"2021.04.28","clock":"19:00","open":"2682.89","high":"2727.83","low":"2669.68","close":"2718.58"},
{"date":"2021.04.28","clock":"20:00","open":"2718.06","high":"2732.17","low":"2702.06","close":"2714.29"},
{"date":"2021.04.28","clock":"21:00","open":"2714.74","high":"2739.77","low":"2709.44","close":"2726.92"},
{"date":"2021.04.28","clock":"22:00","open":"2726.91","high":"2747.01","low":"2714.97","close":"2739.64"},
{"date":"2021.04.28","clock":"23:00","open":"2740.28","high":"2751.9","low":"2668.75","close":"2707.4"},
{"date":"2021.04.29","clock":"0:00","open":"2707.71","high":"2762.17","low":"2694.77","close":"2758.35"},
{"date":"2021.04.29","clock":"1:00","open":"2758.69","high":"2763.03","low":"2705.72","close":"2713.21"},
{"date":"2021.04.29","clock":"2:00","open":"2714.33","high":"2753.48","low":"2708.64","close":"2750.7"},
{"date":"2021.04.29","clock":"3:00","open":"2750.71","high":"2758.27","low":"2718.25","close":"2726.39"},
{"date":"2021.04.29","clock":"4:00","open":"2726.46","high":"2729.74","low":"2695.76","close":"2724.67"},
{"date":"2021.04.29","clock":"5:00","open":"2724.66","high":"2739.3","low":"2706.72","close":"2721.99"},
{"date":"2021.04.29","clock":"6:00","open":"2722.09","high":"2725.54","low":"2684.22","close":"2696.42"},
{"date":"2021.04.29","clock":"7:00","open":"2696.45","high":"2698.42","low":"2670.13","close":"2682.04"},
{"date":"2021.04.29","clock":"8:00","open":"2681.52","high":"2723.91","low":"2677.45","close":"2720.11"},
{"date":"2021.04.29","clock":"9:00","open":"2720.16","high":"2738.88","low":"2712.37","close":"2736.13"},
{"date":"2021.04.29","clock":"10:00","open":"2736.52","high":"2739.86","low":"2724.14","close":"2732.17"},
{"date":"2021.04.29","clock":"11:00","open":"2732.52","high":"2733.63","low":"2707.38","close":"2718.92"},
{"date":"2021.04.29","clock":"12:00","open":"2718.79","high":"2775.67","low":"2707.43","close":"2763.43"},
{"date":"2021.04.29","clock":"13:00","open":"2763.48","high":"2775.38","low":"2756.15","close":"2774.99"},
{"date":"2021.04.29","clock":"14:00","open":"2775.19","high":"2776.41","low":"2755.05","close":"2764.88"},
{"date":"2021.04.29","clock":"15:00","open":"2764.62","high":"2800.39","low":"2758.06","close":"2788.69"},
{"date":"2021.04.29","clock":"16:00","open":"2788.8","high":"2792.54","low":"2744.73","close":"2748.71"},
{"date":"2021.04.29","clock":"17:00","open":"2747.53","high":"2779.05","low":"2742.34","close":"2764.92"},
{"date":"2021.04.29","clock":"18:00","open":"2766.23","high":"2795.13","low":"2759.68","close":"2778.96"},
{"date":"2021.04.29","clock":"19:00","open":"2779.23","high":"2789.29","low":"2725.36","close":"2727.24"},
{"date":"2021.04.29","clock":"20:00","open":"2726.36","high":"2751.18","low":"2713.36","close":"2732.08"},
{"date":"2021.04.29","clock":"21:00","open":"2732.51","high":"2739.92","low":"2698.98","close":"2736.45"},
{"date":"2021.04.29","clock":"22:00","open":"2736.07","high":"2738.63","low":"2718.12","close":"2726.35"},
{"date":"2021.04.29","clock":"23:00","open":"2727.04","high":"2730.81","low":"2681.8","close":"2709.27"},
{"date":"2021.04.30","clock":"0:00","open":"2709.34","high":"2741.86","low":"2699.09","close":"2741.76"},
{"date":"2021.04.30","clock":"1:00","open":"2741.93","high":"2768.42","low":"2733.33","close":"2762.89"},
{"date":"2021.04.30","clock":"2:00","open":"2764.24","high":"2774.82","low":"2750.25","close":"2758.02"},
{"date":"2021.04.30","clock":"3:00","open":"2758.12","high":"2770.14","low":"2728.79","close":"2736.91"},
{"date":"2021.04.30","clock":"4:00","open":"2737.22","high":"2754.79","low":"2727.55","close":"2746.92"},
{"date":"2021.04.30","clock":"5:00","open":"2746.6","high":"2749.09","low":"2727.95","close":"2740.11"},
{"date":"2021.04.30","clock":"6:00","open":"2739.77","high":"2748.9","low":"2730.31","close":"2745.32"},
{"date":"2021.04.30","clock":"7:00","open":"2745.33","high":"2767.88","low":"2742.32","close":"2767.88"},
{"date":"2021.04.30","clock":"8:00","open":"2767.92","high":"2777.5","low":"2756.32","close":"2774.64"},
{"date":"2021.04.30","clock":"9:00","open":"2774.64","high":"2790.69","low":"2764.24","close":"2789.9"},
{"date":"2021.04.30","clock":"10:00","open":"2789.66","high":"2794.22","low":"2773.73","close":"2776.4"},
{"date":"2021.04.30","clock":"11:00","open":"2776.52","high":"2793.23","low":"2761.35","close":"2782.95"},
{"date":"2021.04.30","clock":"12:00","open":"2782.69","high":"2800.51","low":"2775.72","close":"2776.11"},
{"date":"2021.04.30","clock":"13:00","open":"2774.9","high":"2786.22","low":"2757.73","close":"2761.61"},
{"date":"2021.04.30","clock":"14:00","open":"2761.5","high":"2768.28","low":"2732.38","close":"2741.21"},
{"date":"2021.04.30","clock":"15:00","open":"2741.21","high":"2757.99","low":"2735.28","close":"2750.8"},
{"date":"2021.04.30","clock":"16:00","open":"2750.96","high":"2755.16","low":"2725.54","close":"2736.18"},
{"date":"2021.04.30","clock":"17:00","open":"2736.01","high":"2769.18","low":"2728.25","close":"2738.94"},
{"date":"2021.04.30","clock":"18:00","open":"2739.67","high":"2755.44","low":"2736.46","close":"2738.46"},
{"date":"2021.04.30","clock":"19:00","open":"2739.27","high":"2776.83","low":"2734.4","close":"2774.22"},
{"date":"2021.04.30","clock":"20:00","open":"2774.19","high":"2774.79","low":"2752.62","close":"2759.55"},
{"date":"2021.04.30","clock":"21:00","open":"2759.67","high":"2779.9","low":"2756.38","close":"2778.7"},
{"date":"2021.04.30","clock":"22:00","open":"2778.38","high":"2787.26","low":"2774.65","close":"2786.11"},
{"date":"2021.04.30","clock":"23:00","open":"2785.96","high":"2786.69","low":"2753.41","close":"2763.87"},
{"date":"2021.05.01","clock":"0:00","open":"2763.88","high":"2767.37","low":"2746.2","close":"2755.93"},
{"date":"2021.05.01","clock":"1:00","open":"2755.97","high":"2758.47","low":"2740.19","close":"2747.63"},
{"date":"2021.05.01","clock":"2:00","open":"2747.24","high":"2777.38","low":"2745.47","close":"2775.18"},
{"date":"2021.05.01","clock":"3:00","open":"2775.18","high":"2781.59","low":"2746.43","close":"2772.15"},
{"date":"2021.05.01","clock":"4:00","open":"2771.78","high":"2799.61","low":"2754.75","close":"2799.61"},
{"date":"2021.05.01","clock":"5:00","open":"2799.32","high":"2842.32","low":"2794.5","close":"2827.18"},
{"date":"2021.05.01","clock":"6:00","open":"2827.21","high":"2851.29","low":"2824.64","close":"2842.03"},
{"date":"2021.05.01","clock":"7:00","open":"2842.02","high":"2848.12","low":"2834.81","close":"2846.9"},
{"date":"2021.05.01","clock":"8:00","open":"2846.03","high":"2872.29","low":"2839.9","close":"2852.3"},
{"date":"2021.05.01","clock":"9:00","open":"2852.16","high":"2869.25","low":"2841.42","close":"2855.88"},
{"date":"2021.05.01","clock":"10:00","open":"2855.88","high":"2866.71","low":"2846.22","close":"2860.83"},
{"date":"2021.05.01","clock":"11:00","open":"2861.33","high":"2869.48","low":"2831.52","close":"2832.31"},
{"date":"2021.05.01","clock":"12:00","open":"2832.31","high":"2845.73","low":"2807.79","close":"2834.22"},
{"date":"2021.05.01","clock":"13:00","open":"2834.54","high":"2846.57","low":"2824.79","close":"2845.5"},
{"date":"2021.05.01","clock":"14:00","open":"2845.77","high":"2862.6","low":"2845.77","close":"2859.97"},
{"date":"2021.05.01","clock":"15:00","open":"2859.98","high":"2883.94","low":"2858.13","close":"2872.93"},
{"date":"2021.05.01","clock":"16:00","open":"2872.93","high":"2881.13","low":"2857.14","close":"2874.68"},
{"date":"2021.05.01","clock":"17:00","open":"2875.42","high":"2880.17","low":"2853.32","close":"2857.32"},
{"date":"2021.05.01","clock":"18:00","open":"2857.37","high":"2868.87","low":"2841.37","close":"2868.87"},
{"date":"2021.05.01","clock":"19:00","open":"2869.24","high":"2902.02","low":"2868.87","close":"2899.86"},
{"date":"2021.05.01","clock":"20:00","open":"2899.87","high":"2940.71","low":"2899.87","close":"2935.9"},
{"date":"2021.05.01","clock":"21:00","open":"2934.97","high":"2945.39","low":"2917.76","close":"2941.79"},
{"date":"2021.05.01","clock":"22:00","open":"2941.79","high":"2941.79","low":"2900.33","close":"2927.82"},
{"date":"2021.05.01","clock":"23:00","open":"2927.33","high":"2956.61","low":"2925.9","close":"2949.35"},
{"date":"2021.05.02","clock":"0:00","open":"2949.58","high":"2950.13","low":"2914.57","close":"2924.28"},
{"date":"2021.05.02","clock":"1:00","open":"2924.29","high":"2948.23","low":"2910.95","close":"2940.54"},
{"date":"2021.05.02","clock":"2:00","open":"2940.62","high":"2955.39","low":"2934.07","close":"2947.51"},
{"date":"2021.05.02","clock":"3:00","open":"2947.36","high":"2955.27","low":"2928.22","close":"2934.65"},
{"date":"2021.05.02","clock":"4:00","open":"2934.64","high":"2946.2","low":"2924.63","close":"2942.44"},
{"date":"2021.05.02","clock":"5:00","open":"2942.43","high":"2956.76","low":"2940.09","close":"2951.18"},
{"date":"2021.05.02","clock":"6:00","open":"2951.75","high":"2954.88","low":"2894.17","close":"2905.16"},
{"date":"2021.05.02","clock":"7:00","open":"2903.54","high":"2929.36","low":"2873.5","close":"2927.62"},
{"date":"2021.05.02","clock":"8:00","open":"2927.05","high":"2927.8","low":"2904.12","close":"2916.67"},
{"date":"2021.05.02","clock":"9:00","open":"2916.67","high":"2927.84","low":"2907.45","close":"2912.62"},
{"date":"2021.05.02","clock":"10:00","open":"2912.63","high":"2917.27","low":"2874.55","close":"2894.64"},
{"date":"2021.05.02","clock":"11:00","open":"2894.39","high":"2899.41","low":"2854.08","close":"2879.51"},
{"date":"2021.05.02","clock":"12:00","open":"2879.96","high":"2901.74","low":"2869.29","close":"2901.0"},
{"date":"2021.05.02","clock":"13:00","open":"2900.86","high":"2927.61","low":"2894.17","close":"2926.68"},
{"date":"2021.05.02","clock":"14:00","open":"2926.65","high":"2937.9","low":"2905.53","close":"2937.74"},
{"date":"2021.05.02","clock":"15:00","open":"2937.17","high":"2941.18","low":"2920.96","close":"2926.1"},
{"date":"2021.05.02","clock":"16:00","open":"2926.68","high":"2931.35","low":"2903.52","close":"2915.97"},
{"date":"2021.05.02","clock":"17:00","open":"2916.04","high":"2927.46","low":"2912.15","close":"2920.16"},
{"date":"2021.05.02","clock":"18:00","open":"2920.07","high":"2938.74","low":"2911.46","close":"2930.13"},
{"date":"2021.05.02","clock":"19:00","open":"2930.66","high":"2943.37","low":"2921.17","close":"2925.68"},
{"date":"2021.05.02","clock":"20:00","open":"2925.77","high":"2937.43","low":"2922.04","close":"2935.51"},
{"date":"2021.05.02","clock":"21:00","open":"2935.52","high":"2971.07","low":"2932.06","close":"2968.61"},
{"date":"2021.05.02","clock":"22:00","open":"2968.62","high":"2978.46","low":"2960.36","close":"2964.81"},
{"date":"2021.05.02","clock":"23:00","open":"2965.04","high":"2973.33","low":"2954.77","close":"2970.54"},
{"date":"2021.05.03","clock":"0:00","open":"2970.67","high":"2986.32","low":"2966.1","close":"2974.28"},
{"date":"2021.05.03","clock":"1:00","open":"2974.62","high":"2983.38","low":"2930.93","close":"2948.29"},
{"date":"2021.05.03","clock":"2:00","open":"2948.59","high":"2956.35","low":"2937.29","close":"2951.36"},
{"date":"2021.05.03","clock":"3:00","open":"2951.38","high":"2996.25","low":"2951.36","close":"2995.85"},
{"date":"2021.05.03","clock":"4:00","open":"2995.85","high":"3029.2","low":"2989.79","close":"3021.73"},
{"date":"2021.05.03","clock":"5:00","open":"3022.15","high":"3037.24","low":"3010.19","close":"3031.93"},
{"date":"2021.05.03","clock":"6:00","open":"3031.89","high":"3060.9","low":"3021.96","close":"3055.4"},
{"date":"2021.05.03","clock":"7:00","open":"3055.55","high":"3060.7","low":"3037.74","close":"3053.52"},
{"date":"2021.05.03","clock":"8:00","open":"3053.5","high":"3110.9","low":"3050.68","close":"3103.77"},
{"date":"2021.05.03","clock":"9:00","open":"3103.84","high":"3106.33","low":"3082.03","close":"3089.94"},
{"date":"2021.05.03","clock":"10:00","open":"3089.48","high":"3148.8","low":"3082.73","close":"3147.15"},
{"date":"2021.05.03","clock":"11:00","open":"3147.88","high":"3204.03","low":"3133.36","close":"3185.37"},
{"date":"2021.05.03","clock":"12:00","open":"3185.66","high":"3191.19","low":"3142.69","close":"3167.75"},
{"date":"2021.05.03","clock":"13:00","open":"3167.58","high":"3170.44","low":"3127.27","close":"3150.54"},
{"date":"2021.05.03","clock":"14:00","open":"3150.63","high":"3180.18","low":"3150.15","close":"3153.66"},
{"date":"2021.05.03","clock":"15:00","open":"3153.11","high":"3163.78","low":"3113.45","close":"3145.84"},
{"date":"2021.05.03","clock":"16:00","open":"3145.83","high":"3151.16","low":"3086.6","close":"3109.19"},
{"date":"2021.05.03","clock":"17:00","open":"3108.85","high":"3180.83","low":"3105.55","close":"3163.57"},
{"date":"2021.05.03","clock":"18:00","open":"3163.77","high":"3196.09","low":"3149.69","close":"3165.86"},
{"date":"2021.05.03","clock":"19:00","open":"3166.05","high":"3270.72","low":"3153.1","close":"3255.99"},
{"date":"2021.05.03","clock":"20:00","open":"3256.55","high":"3301.63","low":"3248.53","close":"3286.24"},
{"date":"2021.05.03","clock":"21:00","open":"3286.29","high":"3339.99","low":"3274.97","close":"3333.29"},
{"date":"2021.05.03","clock":"22:00","open":"3330.77","high":"3332.01","low":"3258.5","close":"3302.26"},
{"date":"2021.05.03","clock":"23:00","open":"3302.26","high":"3306.9","low":"3247.51","close":"3285.26"},
{"date":"2021.05.04","clock":"0:00","open":"3285.83","high":"3334.06","low":"3270.14","close":"3332.65"},
{"date":"2021.05.04","clock":"1:00","open":"3332.85","high":"3399.07","low":"3332.85","close":"3385.01"},
{"date":"2021.05.04","clock":"2:00","open":"3385.42","high":"3456.74","low":"3368.86","close":"3431.85"},
{"date":"2021.05.04","clock":"3:00","open":"3433.58","high":"3451.93","low":"3212.57","close":"3258.99"},
{"date":"2021.05.04","clock":"4:00","open":"3261.14","high":"3332.26","low":"3251.4","close":"3284.18"},
{"date":"2021.05.04","clock":"5:00","open":"3283.76","high":"3305.79","low":"3219.06","close":"3227.18"},
{"date":"2021.05.04","clock":"6:00","open":"3227.18","high":"3268.31","low":"3182.52","close":"3234.45"},
{"date":"2021.05.04","clock":"7:00","open":"3233.86","high":"3354.9","low":"3220.71","close":"3350.28"},
{"date":"2021.05.04","clock":"8:00","open":"3350.25","high":"3397.72","low":"3336.77","close":"3381.37"},
{"date":"2021.05.04","clock":"9:00","open":"3382.24","high":"3406.1","low":"3341.77","close":"3354.97"},
{"date":"2021.05.04","clock":"10:00","open":"3355.12","high":"3383.7","low":"3312.05","close":"3315.15"},
{"date":"2021.05.04","clock":"11:00","open":"3316.16","high":"3344.84","low":"3277.68","close":"3304.73"},
{"date":"2021.05.04","clock":"12:00","open":"3304.94","high":"3374.7","low":"3304.58","close":"3337.89"},
{"date":"2021.05.04","clock":"13:00","open":"3337.44","high":"3440.4","low":"3337.2","close":"3438.51"},
{"date":"2021.05.04","clock":"14:00","open":"3437.62","high":"3489.35","low":"3384.99","close":"3482.78"},
{"date":"2021.05.04","clock":"15:00","open":"3482.78","high":"3495.05","low":"3413.45","close":"3489.37"},
{"date":"2021.05.04","clock":"16:00","open":"3484.84","high":"3531.68","low":"3450.12","close":"3483.65"},
{"date":"2021.05.04","clock":"17:00","open":"3483.48","high":"3496.08","low":"3348.21","close":"3370.86"},
{"date":"2021.05.04","clock":"18:00","open":"3370.91","high":"3396.37","low":"3221.26","close":"3221.26"},
{"date":"2021.05.04","clock":"19:00","open":"3221.79","high":"3292.22","low":"3156.99","close":"3265.66"},
{"date":"2021.05.04","clock":"20:00","open":"3266.4","high":"3339.7","low":"3257.51","close":"3338.74"},
{"date":"2021.05.04","clock":"21:00","open":"3335.73","high":"3402.75","low":"3311.19","close":"3383.58"},
{"date":"2021.05.04","clock":"22:00","open":"3383.51","high":"3416.45","low":"3353.56","close":"3416.38"},
{"date":"2021.05.04","clock":"23:00","open":"3417.48","high":"3430.54","low":"3342.48","close":"3403.09"},
{"date":"2021.05.05","clock":"0:00","open":"3358.42","high":"3394.81","low":"3331.75","close":"3334.28"},
{"date":"2021.05.05","clock":"1:00","open":"3334.28","high":"3350.43","low":"3250.88","close":"3313.42"},
{"date":"2021.05.05","clock":"2:00","open":"3311.95","high":"3325.35","low":"3216.85","close":"3240.82"},
{"date":"2021.05.05","clock":"3:00","open":"3238.14","high":"3336.83","low":"3208.17","close":"3309.9"},
{"date":"2021.05.05","clock":"4:00","open":"3309.89","high":"3383.48","low":"3309.89","close":"3369.39"},
{"date":"2021.05.05","clock":"5:00","open":"3369.03","high":"3371.37","low":"3305.53","close":"3317.63"},
{"date":"2021.05.05","clock":"6:00","open":"3318.13","high":"3329.08","low":"3262.92","close":"3296.6"},
{"date":"2021.05.05","clock":"7:00","open":"3296.97","high":"3323.28","low":"3251.16","close":"3264.05"},
{"date":"2021.05.05","clock":"8:00","open":"3262.28","high":"3299.94","low":"3241.29","close":"3281.78"},
{"date":"2021.05.05","clock":"9:00","open":"3282.46","high":"3284.92","low":"3223.23","close":"3265.39"},
{"date":"2021.05.05","clock":"10:00","open":"3265.46","high":"3357.0","low":"3248.19","close":"3341.44"},
{"date":"2021.05.05","clock":"11:00","open":"3341.8","high":"3378.2","low":"3321.13","close":"3355.18"},
{"date":"2021.05.05","clock":"12:00","open":"3355.35","high":"3386.68","low":"3324.38","close":"3379.61"},
{"date":"2021.05.05","clock":"13:00","open":"3379.4","high":"3411.17","low":"3354.84","close":"3384.82"},
{"date":"2021.05.05","clock":"14:00","open":"3385.34","high":"3389.35","low":"3341.03","close":"3354.38"},
{"date":"2021.05.05","clock":"15:00","open":"3354.96","high":"3390.79","low":"3354.62","close":"3373.11"},
{"date":"2021.05.05","clock":"16:00","open":"3373.49","high":"3389.45","low":"3359.12","close":"3378.95"},
{"date":"2021.05.05","clock":"17:00","open":"3379.29","high":"3389.28","low":"3285.08","close":"3345.02"},
{"date":"2021.05.05","clock":"18:00","open":"3345.51","high":"3357.31","low":"3298.86","close":"3309.25"},
{"date":"2021.05.05","clock":"19:00","open":"3309.25","high":"3454.27","low":"3280.17","close":"3451.97"},
{"date":"2021.05.05","clock":"20:00","open":"3451.97","high":"3452.7","low":"3398.64","close":"3403.68"},
{"date":"2021.05.05","clock":"21:00","open":"3403.69","high":"3423.96","low":"3399.4","close":"3420.6"},
{"date":"2021.05.05","clock":"22:00","open":"3419.87","high":"3485.77","low":"3419.47","close":"3485.06"},
{"date":"2021.05.05","clock":"23:00","open":"3485.06","high":"3491.15","low":"3436.16","close":"3460.74"},
{"date":"2021.05.06","clock":"0:00","open":"3445.9","high":"3468.67","low":"3418.6","close":"3427.65"},
{"date":"2021.05.06","clock":"1:00","open":"3429.07","high":"3540.73","low":"3427.29","close":"3526.19"},
{"date":"2021.05.06","clock":"2:00","open":"3528.06","high":"3552.6","low":"3498.71","close":"3529.43"},
{"date":"2021.05.06","clock":"3:00","open":"3529.81","high":"3545.46","low":"3452.68","close":"3478.21"},
{"date":"2021.05.06","clock":"4:00","open":"3476.96","high":"3499.44","low":"3442.67","close":"3478.57"},
{"date":"2021.05.06","clock":"5:00","open":"3478.5","high":"3508.46","low":"3463.38","close":"3488.81"},
{"date":"2021.05.06","clock":"6:00","open":"3488.81","high":"3488.81","low":"3451.42","close":"3473.81"},
{"date":"2021.05.06","clock":"7:00","open":"3473.75","high":"3505.27","low":"3434.89","close":"3444.57"},
{"date":"2021.05.06","clock":"8:00","open":"3444.57","high":"3469.98","low":"3429.23","close":"3454.88"},
{"date":"2021.05.06","clock":"9:00","open":"3454.99","high":"3454.99","low":"3384.51","close":"3397.73"},
{"date":"2021.05.06","clock":"10:00","open":"3397.73","high":"3450.83","low":"3379.73","close":"3443.39"},
{"date":"2021.05.06","clock":"11:00","open":"3444.07","high":"3461.13","low":"3425.35","close":"3436.62"},
{"date":"2021.05.06","clock":"12:00","open":"3435.42","high":"3471.73","low":"3420.93","close":"3462.3"},
{"date":"2021.05.06","clock":"13:00","open":"3461.98","high":"3504.65","low":"3443.17","close":"3488.45"},
{"date":"2021.05.06","clock":"14:00","open":"3489.52","high":"3532.12","low":"3471.01","close":"3528.51"},
{"date":"2021.05.06","clock":"15:00","open":"3528.51","high":"3534.69","low":"3481.4","close":"3498.11"},
{"date":"2021.05.06","clock":"16:00","open":"3498.1","high":"3499.65","low":"3464.89","close":"3485.5"},
{"date":"2021.05.06","clock":"17:00","open":"3485.63","high":"3521.69","low":"3462.17","close":"3513.13"},
{"date":"2021.05.06","clock":"18:00","open":"3511.7","high":"3585.56","low":"3510.96","close":"3555.86"},
{"date":"2021.05.06","clock":"19:00","open":"3555.78","high":"3609.67","low":"3532.76","close":"3540.78"},
{"date":"2021.05.06","clock":"20:00","open":"3540.77","high":"3599.29","low":"3540.77","close":"3546.16"},
{"date":"2021.05.06","clock":"21:00","open":"3547.47","high":"3558.53","low":"3399.93","close":"3459.55"},
{"date":"2021.05.06","clock":"22:00","open":"3454.95","high":"3496.25","low":"3407.97","close":"3485.35"},
{"date":"2021.05.06","clock":"23:00","open":"3485.17","high":"3494.4","low":"3434.71","close":"3466.93"},
{"date":"2021.05.07","clock":"0:00","open":"3471.2","high":"3518.37","low":"3458.83","close":"3517.42"},
{"date":"2021.05.07","clock":"1:00","open":"3517.42","high":"3543.76","low":"3503.97","close":"3534.07"},
{"date":"2021.05.07","clock":"2:00","open":"3534.07","high":"3535.02","low":"3482.07","close":"3492.0"},
{"date":"2021.05.07","clock":"3:00","open":"3492.0","high":"3537.99","low":"3467.0","close":"3495.52"},
{"date":"2021.05.07","clock":"4:00","open":"3495.53","high":"3507.36","low":"3447.49","close":"3460.52"},
{"date":"2021.05.07","clock":"5:00","open":"3461.31","high":"3474.78","low":"3400.0","close":"3433.08"},
{"date":"2021.05.07","clock":"6:00","open":"3434.33","high":"3449.79","low":"3400.29","close":"3425.86"},
{"date":"2021.05.07","clock":"7:00","open":"3425.86","high":"3427.02","low":"3352.54","close":"3423.29"},
{"date":"2021.05.07","clock":"8:00","open":"3423.33","high":"3429.67","low":"3399.32","close":"3413.83"},
{"date":"2021.05.07","clock":"9:00","open":"3414.38","high":"3452.57","low":"3400.64","close":"3445.22"},
{"date":"2021.05.07","clock":"10:00","open":"3445.22","high":"3481.65","low":"3425.61","close":"3432.73"},
{"date":"2021.05.07","clock":"11:00","open":"3434.86","high":"3447.06","low":"3409.87","close":"3436.64"},
{"date":"2021.05.07","clock":"12:00","open":"3436.98","high":"3473.67","low":"3432.65","close":"3464.83"},
{"date":"2021.05.07","clock":"13:00","open":"3464.83","high":"3480.41","low":"3451.22","close":"3451.26"},
{"date":"2021.05.07","clock":"14:00","open":"3451.44","high":"3472.45","low":"3428.3","close":"3446.96"},
{"date":"2021.05.07","clock":"15:00","open":"3445.89","high":"3505.37","low":"3426.93","close":"3500.96"},
{"date":"2021.05.07","clock":"16:00","open":"3501.0","high":"3518.03","low":"3482.46","close":"3500.53"},
{"date":"2021.05.07","clock":"17:00","open":"3500.08","high":"3511.72","low":"3476.94","close":"3508.86"},
{"date":"2021.05.07","clock":"18:00","open":"3508.83","high":"3577.38","low":"3500.58","close":"3570.27"},
{"date":"2021.05.07","clock":"19:00","open":"3570.44","high":"3595.63","low":"3540.16","close":"3551.94"},
{"date":"2021.05.07","clock":"20:00","open":"3552.05","high":"3574.8","low":"3525.72","close":"3539.73"},
{"date":"2021.05.07","clock":"21:00","open":"3539.04","high":"3542.02","low":"3517.41","close":"3530.91"},
{"date":"2021.05.07","clock":"22:00","open":"3530.14","high":"3537.71","low":"3501.96","close":"3515.16"},
{"date":"2021.05.07","clock":"23:00","open":"3517.21","high":"3530.81","low":"3480.82","close":"3501.12"},
{"date":"2021.05.08","clock":"0:00","open":"3490.5","high":"3500.45","low":"3452.0","close":"3480.24"},
{"date":"2021.05.08","clock":"1:00","open":"3480.25","high":"3503.63","low":"3423.99","close":"3445.67"},
{"date":"2021.05.08","clock":"2:00","open":"3445.35","high":"3492.26","low":"3440.93","close":"3483.19"},
{"date":"2021.05.08","clock":"3:00","open":"3483.91","high":"3529.32","low":"3452.14","close":"3527.69"},
{"date":"2021.05.08","clock":"4:00","open":"3526.67","high":"3560.16","low":"3520.16","close":"3533.47"},
{"date":"2021.05.08","clock":"5:00","open":"3533.47","high":"3552.62","low":"3514.56","close":"3536.52"},
{"date":"2021.05.08","clock":"6:00","open":"3535.87","high":"3549.3","low":"3527.19","close":"3538.25"},
{"date":"2021.05.08","clock":"7:00","open":"3536.85","high":"3584.85","low":"3527.73","close":"3567.4"},
{"date":"2021.05.08","clock":"8:00","open":"3567.23","high":"3569.4","low":"3531.16","close":"3540.15"},
{"date":"2021.05.08","clock":"9:00","open":"3538.84","high":"3545.57","low":"3511.64","close":"3527.65"},
{"date":"2021.05.08","clock":"10:00","open":"3526.72","high":"3551.67","low":"3509.78","close":"3531.85"},
{"date":"2021.05.08","clock":"11:00","open":"3532.58","high":"3587.27","low":"3529.29","close":"3560.99"},
{"date":"2021.05.08","clock":"12:00","open":"3560.99","high":"3578.82","low":"3540.97","close":"3568.99"},
{"date":"2021.05.08","clock":"13:00","open":"3569.67","high":"3571.56","low":"3528.96","close":"3540.75"},
{"date":"2021.05.08","clock":"14:00","open":"3542.27","high":"3556.04","low":"3526.4","close":"3546.67"},
{"date":"2021.05.08","clock":"15:00","open":"3546.58","high":"3578.85","low":"3530.02","close":"3568.42"},
{"date":"2021.05.08","clock":"16:00","open":"3568.78","high":"3654.12","low":"3559.06","close":"3645.56"},
{"date":"2021.05.08","clock":"17:00","open":"3645.74","high":"3677.54","low":"3642.58","close":"3673.43"},
{"date":"2021.05.08","clock":"18:00","open":"3673.61","high":"3684.28","low":"3614.59","close":"3636.03"},
{"date":"2021.05.08","clock":"19:00","open":"3638.3","high":"3832.37","low":"3636.99","close":"3786.4"},
{"date":"2021.05.08","clock":"20:00","open":"3784.19","high":"3842.9","low":"3764.03","close":"3839.3"},
{"date":"2021.05.08","clock":"21:00","open":"3839.49","high":"3852.86","low":"3806.45","close":"3821.92"},
{"date":"2021.05.08","clock":"22:00","open":"3822.42","high":"3837.5","low":"3779.58","close":"3814.6"},
{"date":"2021.05.08","clock":"23:00","open":"3811.16","high":"3867.19","low":"3803.92","close":"3850.45"},
{"date":"2021.05.09","clock":"0:00","open":"3845.9","high":"3902.97","low":"3841.4","close":"3902.97"},
{"date":"2021.05.09","clock":"1:00","open":"3902.97","high":"3960.85","low":"3841.8","close":"3880.93"},
{"date":"2021.05.09","clock":"2:00","open":"3880.93","high":"3917.55","low":"3845.4","close":"3916.83"},
{"date":"2021.05.09","clock":"3:00","open":"3914.92","high":"3918.32","low":"3830.97","close":"3839.88"},
{"date":"2021.05.09","clock":"4:00","open":"3839.88","high":"3897.24","low":"3818.26","close":"3890.61"},
{"date":"2021.05.09","clock":"5:00","open":"3890.61","high":"3890.61","low":"3857.4","close":"3884.25"},
{"date":"2021.05.09","clock":"6:00","open":"3885.12","high":"3961.93","low":"3870.94","close":"3870.94"},
{"date":"2021.05.09","clock":"7:00","open":"3870.95","high":"3914.71","low":"3822.76","close":"3899.09"},
{"date":"2021.05.09","clock":"8:00","open":"3899.49","high":"3939.69","low":"3877.67","close":"3921.3"},
{"date":"2021.05.09","clock":"9:00","open":"3921.81","high":"3983.02","low":"3905.51","close":"3963.05"},
{"date":"2021.05.09","clock":"10:00","open":"3963.25","high":"3984.31","low":"3930.61","close":"3940.84"},
{"date":"2021.05.09","clock":"11:00","open":"3941.04","high":"3969.35","low":"3913.89","close":"3924.88"},
{"date":"2021.05.09","clock":"12:00","open":"3925.04","high":"3941.6","low":"3875.58","close":"3911.72"},
{"date":"2021.05.09","clock":"13:00","open":"3910.9","high":"3925.13","low":"3854.7","close":"3917.45"},
{"date":"2021.05.09","clock":"14:00","open":"3917.45","high":"3929.28","low":"3848.18","close":"3848.18"},
{"date":"2021.05.09","clock":"15:00","open":"3852.68","high":"3861.41","low":"3724.3","close":"3741.68"},
{"date":"2021.05.09","clock":"16:00","open":"3743.6","high":"3838.79","low":"3742.89","close":"3835.59"},
{"date":"2021.05.09","clock":"17:00","open":"3835.04","high":"3856.75","low":"3788.49","close":"3838.19"},
{"date":"2021.05.09","clock":"18:00","open":"3837.81","high":"3882.44","low":"3815.17","close":"3878.29"},
{"date":"2021.05.09","clock":"19:00","open":"3878.3","high":"3968.45","low":"3878.3","close":"3930.95"},
{"date":"2021.05.09","clock":"20:00","open":"3930.95","high":"3942.56","low":"3882.44","close":"3915.46"},
{"date":"2021.05.09","clock":"21:00","open":"3915.2","high":"3934.36","low":"3883.98","close":"3902.83"},
{"date":"2021.05.09","clock":"22:00","open":"3903.41","high":"3911.01","low":"3847.2","close":"3867.21"},
{"date":"2021.05.09","clock":"23:00","open":"3867.13","high":"3918.99","low":"3856.75","close":"3907.02"},
{"date":"2021.05.10","clock":"0:00","open":"3918.2","high":"3948.89","low":"3900.74","close":"3905.46"},
{"date":"2021.05.10","clock":"1:00","open":"3906.71","high":"3917.25","low":"3869.56","close":"3890.42"},
{"date":"2021.05.10","clock":"2:00","open":"3890.45","high":"3937.77","low":"3885.11","close":"3928.84"},
{"date":"2021.05.10","clock":"3:00","open":"3928.26","high":"3934.83","low":"3894.02","close":"3913.78"},
{"date":"2021.05.10","clock":"4:00","open":"3912.78","high":"3954.27","low":"3890.42","close":"3933.77"},
{"date":"2021.05.10","clock":"5:00","open":"3932.34","high":"3984.15","low":"3932.34","close":"3979.82"},
{"date":"2021.05.10","clock":"6:00","open":"3979.82","high":"4076.98","low":"3979.47","close":"4059.78"},
{"date":"2021.05.10","clock":"7:00","open":"4058.3","high":"4099.48","low":"4032.69","close":"4098.94"},
{"date":"2021.05.10","clock":"8:00","open":"4096.84","high":"4147.63","low":"4073.53","close":"4132.24"},
{"date":"2021.05.10","clock":"9:00","open":"4131.81","high":"4143.38","low":"4095.39","close":"4117.93"},
{"date":"2021.05.10","clock":"10:00","open":"4116.15","high":"4145.74","low":"4095.5","close":"4106.76"},
{"date":"2021.05.10","clock":"11:00","open":"4109.51","high":"4171.98","low":"4057.02","close":"4170.73"},
{"date":"2021.05.10","clock":"12:00","open":"4169.53","high":"4173.91","low":"4091.5","close":"4109.64"},
{"date":"2021.05.10","clock":"13:00","open":"4109.85","high":"4123.04","low":"4020.31","close":"4039.59"},
{"date":"2021.05.10","clock":"14:00","open":"4039.8","high":"4093.48","low":"3984.09","close":"4071.17"},
{"date":"2021.05.10","clock":"15:00","open":"4071.79","high":"4147.99","low":"4050.86","close":"4132.61"},
{"date":"2021.05.10","clock":"16:00","open":"4132.72","high":"4168.02","low":"4108.85","close":"4127.69"},
{"date":"2021.05.10","clock":"17:00","open":"4127.94","high":"4143.6","low":"4041.66","close":"4041.87"},
{"date":"2021.05.10","clock":"18:00","open":"4041.87","high":"4176.94","low":"4027.31","close":"4165.12"},
{"date":"2021.05.10","clock":"19:00","open":"4165.1","high":"4213.69","low":"4136.55","close":"4139.41"},
{"date":"2021.05.10","clock":"20:00","open":"4139.61","high":"4198.02","low":"4121.92","close":"4142.06"},
{"date":"2021.05.10","clock":"21:00","open":"4141.38","high":"4168.84","low":"4111.33","close":"4133.29"},
{"date":"2021.05.10","clock":"22:00","open":"4131.73","high":"4157.43","low":"3968.6","close":"3989.98"},
{"date":"2021.05.10","clock":"23:00","open":"3989.97","high":"3989.97","low":"3615.07","close":"3902.59"},
{"date":"2021.05.11","clock":"0:00","open":"3932.4","high":"4030.66","low":"3928.8","close":"4016.32"},
{"date":"2021.05.11","clock":"1:00","open":"4017.05","high":"4066.05","low":"3984.17","close":"4036.77"},
{"date":"2021.05.11","clock":"2:00","open":"4035.71","high":"4035.71","low":"3886.97","close":"3948.71"},
{"date":"2021.05.11","clock":"3:00","open":"3947.52","high":"4033.55","low":"3857.19","close":"3857.19"},
{"date":"2021.05.11","clock":"4:00","open":"3860.96","high":"3925.21","low":"3827.2","close":"3902.27"},
{"date":"2021.05.11","clock":"5:00","open":"3904.44","high":"3924.1","low":"3810.82","close":"3820.05"},
{"date":"2021.05.11","clock":"6:00","open":"3820.29","high":"3870.5","low":"3773.36","close":"3858.03"},
{"date":"2021.05.11","clock":"7:00","open":"3858.04","high":"3921.72","low":"3834.65","close":"3908.93"},
{"date":"2021.05.11","clock":"8:00","open":"3910.12","high":"3941.49","low":"3844.72","close":"3879.23"},
{"date":"2021.05.11","clock":"9:00","open":"3881.58","high":"3967.6","low":"3873.43","close":"3948.31"},
{"date":"2021.05.11","clock":"10:00","open":"3945.41","high":"3970.82","low":"3919.5","close":"3963.03"},
{"date":"2021.05.11","clock":"11:00","open":"3963.25","high":"3975.5","low":"3902.99","close":"3922.14"},
{"date":"2021.05.11","clock":"12:00","open":"3923.95","high":"4021.87","low":"3919.55","close":"4014.51"},
{"date":"2021.05.11","clock":"13:00","open":"4014.27","high":"4084.72","low":"4004.01","close":"4044.99"},
{"date":"2021.05.11","clock":"14:00","open":"4044.44","high":"4074.24","low":"3962.79","close":"3973.66"},
{"date":"2021.05.11","clock":"15:00","open":"3973.68","high":"3982.64","low":"3905.9","close":"3971.9"},
{"date":"2021.05.11","clock":"16:00","open":"3971.9","high":"3992.96","low":"3898.49","close":"3980.14"},
{"date":"2021.05.11","clock":"17:00","open":"3979.74","high":"4014.01","low":"3948.03","close":"3982.11"},
{"date":"2021.05.11","clock":"18:00","open":"3982.16","high":"4039.02","low":"3966.42","close":"4025.16"},
{"date":"2021.05.11","clock":"19:00","open":"4025.41","high":"4078.47","low":"3993.99","close":"4016.33"},
{"date":"2021.05.11","clock":"20:00","open":"4016.33","high":"4057.22","low":"4009.16","close":"4038.45"},
{"date":"2021.05.11","clock":"21:00","open":"4038.47","high":"4101.64","low":"4032.55","close":"4060.02"},
{"date":"2021.05.11","clock":"22:00","open":"4061.66","high":"4080.55","low":"4037.66","close":"4072.69"},
{"date":"2021.05.11","clock":"23:00","open":"4072.48","high":"4150.58","low":"4047.09","close":"4141.34"},
{"date":"2021.05.12","clock":"0:00","open":"4140.74","high":"4158.21","low":"4086.03","close":"4126.04"},
{"date":"2021.05.12","clock":"1:00","open":"4126.04","high":"4144.13","low":"4098.31","close":"4132.4"},
{"date":"2021.05.12","clock":"2:00","open":"4131.87","high":"4185.43","low":"4126.73","close":"4178.88"},
{"date":"2021.05.12","clock":"3:00","open":"4178.88","high":"4202.26","low":"4154.44","close":"4199.93"},
{"date":"2021.05.12","clock":"4:00","open":"4199.13","high":"4200.17","low":"4152.56","close":"4180.59"},
{"date":"2021.05.12","clock":"5:00","open":"4180.59","high":"4273.79","low":"4170.07","close":"4272.96"},
{"date":"2021.05.12","clock":"6:00","open":"4274.49","high":"4356.18","low":"4251.68","close":"4337.32"},
{"date":"2021.05.12","clock":"7:00","open":"4337.3","high":"4351.46","low":"4277.61","close":"4304.37"},
{"date":"2021.05.12","clock":"8:00","open":"4305.1","high":"4343.5","low":"4302.15","close":"4331.17"},
{"date":"2021.05.12","clock":"9:00","open":"4331.63","high":"4373.74","low":"4286.22","close":"4297.77"},
{"date":"2021.05.12","clock":"10:00","open":"4298.85","high":"4336.02","low":"4289.37","close":"4311.0"},
{"date":"2021.05.12","clock":"11:00","open":"4311.25","high":"4323.38","low":"4188.64","close":"4313.61"},
{"date":"2021.05.12","clock":"12:00","open":"4313.56","high":"4324.1","low":"4288.15","close":"4289.69"},
{"date":"2021.05.12","clock":"13:00","open":"4289.66","high":"4298.76","low":"4225.49","close":"4239.97"},
{"date":"2021.05.12","clock":"14:00","open":"4239.47","high":"4288.21","low":"4233.55","close":"4279.31"},
{"date":"2021.05.12","clock":"15:00","open":"4279.46","high":"4320.03","low":"4260.97","close":"4297.76"},
{"date":"2021.05.12","clock":"16:00","open":"4297.76","high":"4315.24","low":"4235.75","close":"4315.24"},
{"date":"2021.05.12","clock":"17:00","open":"4315.43","high":"4377.89","low":"4291.97","close":"4322.92"},
{"date":"2021.05.12","clock":"18:00","open":"4323.42","high":"4323.42","low":"4131.46","close":"4193.15"},
{"date":"2021.05.12","clock":"19:00","open":"4194.08","high":"4219.16","low":"4067.72","close":"4147.44"},
{"date":"2021.05.12","clock":"20:00","open":"4148.15","high":"4195.0","low":"4111.14","close":"4147.0"},
{"date":"2021.05.12","clock":"21:00","open":"4147.83","high":"4171.92","low":"3964.25","close":"4016.69"},
{"date":"2021.05.12","clock":"22:00","open":"4014.51","high":"4090.87","low":"3935.17","close":"4088.82"},
{"date":"2021.05.12","clock":"23:00","open":"4086.13","high":"4112.49","low":"4037.22","close":"4103.47"},
{"date":"2021.05.13","clock":"0:00","open":"4102.91","high":"4142.63","low":"4080.79","close":"4129.02"},
{"date":"2021.05.13","clock":"1:00","open":"4129.03","high":"4242.7","low":"3955.14","close":"4234.01"},
{"date":"2021.05.13","clock":"2:00","open":"4235.56","high":"4238.59","low":"3707.67","close":"3792.89"},
{"date":"2021.05.13","clock":"3:00","open":"3700.0","high":"3979.06","low":"3499.3","close":"3900.3"},
{"date":"2021.05.13","clock":"4:00","open":"3902.37","high":"4003.99","low":"3892.58","close":"4003.99"},
{"date":"2021.05.13","clock":"5:00","open":"4003.02","high":"4038.78","low":"3964.78","close":"3987.84"},
{"date":"2021.05.13","clock":"6:00","open":"3987.24","high":"3987.24","low":"3863.47","close":"3944.82"},
{"date":"2021.05.13","clock":"7:00","open":"3945.93","high":"3983.19","low":"3889.06","close":"3904.37"},
{"date":"2021.05.13","clock":"8:00","open":"3904.48","high":"4018.82","low":"3904.12","close":"3992.14"},
{"date":"2021.05.13","clock":"9:00","open":"3992.37","high":"4029.01","low":"3972.89","close":"4021.32"},
{"date":"2021.05.13","clock":"10:00","open":"4021.36","high":"4027.66","low":"3949.13","close":"3972.36"},
{"date":"2021.05.13","clock":"11:00","open":"3971.61","high":"3990.14","low":"3812.67","close":"3832.1"},
{"date":"2021.05.13","clock":"12:00","open":"3831.71","high":"3869.54","low":"3647.39","close":"3724.85"},
{"date":"2021.05.13","clock":"13:00","open":"3725.28","high":"3824.97","low":"3601.08","close":"3638.73"},
{"date":"2021.05.13","clock":"14:00","open":"3635.8","high":"3765.44","low":"3596.74","close":"3745.11"},
{"date":"2021.05.13","clock":"15:00","open":"3745.41","high":"3831.52","low":"3701.48","close":"3810.31"},
{"date":"2021.05.13","clock":"16:00","open":"3811.21","high":"3868.07","low":"3753.07","close":"3859.58"},
{"date":"2021.05.13","clock":"17:00","open":"3859.74","high":"3902.65","low":"3841.99","close":"3851.07"},
{"date":"2021.05.13","clock":"18:00","open":"3853.18","high":"3860.24","low":"3728.14","close":"3750.74"},
{"date":"2021.05.13","clock":"19:00","open":"3748.17","high":"3876.82","low":"3676.12","close":"3695.88"},
{"date":"2021.05.13","clock":"20:00","open":"3697.08","high":"3723.34","low":"3542.93","close":"3699.76"},
{"date":"2021.05.13","clock":"21:00","open":"3699.77","high":"3734.51","low":"3570.39","close":"3583.36"},
{"date":"2021.05.13","clock":"22:00","open":"3584.23","high":"3712.12","low":"3583.96","close":"3645.77"},
{"date":"2021.05.13","clock":"23:00","open":"3650.28","high":"3736.7","low":"3610.04","close":"3715.98"},
{"date":"2021.05.14","clock":"0:00","open":"3716.79","high":"3782.9","low":"3689.05","close":"3754.74"},
{"date":"2021.05.14","clock":"1:00","open":"3755.27","high":"3778.1","low":"3662.46","close":"3662.47"},
{"date":"2021.05.14","clock":"2:00","open":"3665.17","high":"3738.42","low":"3610.27","close":"3717.9"},
{"date":"2021.05.14","clock":"3:00","open":"3718.28","high":"3843.9","low":"3691.72","close":"3824.52"},
{"date":"2021.05.14","clock":"4:00","open":"3823.84","high":"3905.24","low":"3805.58","close":"3871.05"},
{"date":"2021.05.14","clock":"5:00","open":"3871.05","high":"3880.0","low":"3780.4","close":"3793.38"},
{"date":"2021.05.14","clock":"6:00","open":"3792.4","high":"3837.77","low":"3773.54","close":"3794.0"},
{"date":"2021.05.14","clock":"7:00","open":"3795.08","high":"3822.75","low":"3757.25","close":"3801.37"},
{"date":"2021.05.14","clock":"8:00","open":"3801.57","high":"3859.7","low":"3779.85","close":"3850.39"},
{"date":"2021.05.14","clock":"9:00","open":"3850.17","high":"3864.98","low":"3786.33","close":"3812.37"},
{"date":"2021.05.14","clock":"10:00","open":"3812.5","high":"3891.86","low":"3812.47","close":"3885.29"},
{"date":"2021.05.14","clock":"11:00","open":"3886.09","high":"3939.01","low":"3860.75","close":"3938.7"},
{"date":"2021.05.14","clock":"12:00","open":"3939.25","high":"3986.93","low":"3916.13","close":"3952.99"},
{"date":"2021.05.14","clock":"13:00","open":"3953.08","high":"3995.97","low":"3941.75","close":"3995.97"},
{"date":"2021.05.14","clock":"14:00","open":"3995.97","high":"4035.7","low":"3977.41","close":"4005.83"},
{"date":"2021.05.14","clock":"15:00","open":"4005.83","high":"4021.42","low":"3960.88","close":"4004.76"},
{"date":"2021.05.14","clock":"16:00","open":"4005.6","high":"4071.46","low":"3957.01","close":"4069.75"},
{"date":"2021.05.14","clock":"17:00","open":"4069.02","high":"4098.91","low":"4035.63","close":"4092.62"},
{"date":"2021.05.14","clock":"18:00","open":"4092.99","high":"4169.11","low":"4092.2","close":"4137.56"},
{"date":"2021.05.14","clock":"19:00","open":"4139.16","high":"4179.35","low":"4072.88","close":"4118.4"},
{"date":"2021.05.14","clock":"20:00","open":"4117.24","high":"4151.0","low":"4099.42","close":"4102.77"},
{"date":"2021.05.14","clock":"21:00","open":"4100.91","high":"4120.55","low":"4058.04","close":"4095.21"},
{"date":"2021.05.14","clock":"22:00","open":"4096.78","high":"4097.52","low":"4041.89","close":"4049.46"},
{"date":"2021.05.14","clock":"23:00","open":"4050.9","high":"4078.24","low":"3971.84","close":"3986.76"},
{"date":"2021.05.15","clock":"0:00","open":"3986.79","high":"4057.31","low":"3978.36","close":"4057.1"},
{"date":"2021.05.15","clock":"1:00","open":"4056.94","high":"4110.29","low":"4029.94","close":"4077.07"},
{"date":"2021.05.15","clock":"2:00","open":"4077.05","high":"4113.7","low":"4065.7","close":"4078.68"},
{"date":"2021.05.15","clock":"3:00","open":"4078.25","high":"4134.9","low":"4012.41","close":"4035.78"},
{"date":"2021.05.15","clock":"4:00","open":"4035.12","high":"4121.81","low":"4027.3","close":"4113.71"},
{"date":"2021.05.15","clock":"5:00","open":"4115.2","high":"4115.83","low":"4055.54","close":"4061.19"},
{"date":"2021.05.15","clock":"6:00","open":"4061.77","high":"4064.54","low":"4023.22","close":"4028.45"},
{"date":"2021.05.15","clock":"7:00","open":"4028.45","high":"4062.71","low":"3997.8","close":"4006.8"},
{"date":"2021.05.15","clock":"8:00","open":"4007.33","high":"4045.8","low":"3984.13","close":"4038.77"},
{"date":"2021.05.15","clock":"9:00","open":"4038.86","high":"4039.53","low":"3932.54","close":"3964.76"},
{"date":"2021.05.15","clock":"10:00","open":"3965.66","high":"3967.19","low":"3890.31","close":"3910.79"},
{"date":"2021.05.15","clock":"11:00","open":"3910.62","high":"3936.74","low":"3864.0","close":"3914.5"},
{"date":"2021.05.15","clock":"12:00","open":"3914.65","high":"3962.31","low":"3854.62","close":"3895.95"},
{"date":"2021.05.15","clock":"13:00","open":"3896.66","high":"3896.66","low":"3781.34","close":"3846.39"},
{"date":"2021.05.15","clock":"14:00","open":"3847.06","high":"3915.0","low":"3845.76","close":"3903.24"},
{"date":"2021.05.15","clock":"15:00","open":"3905.54","high":"3937.79","low":"3863.69","close":"3919.51"},
{"date":"2021.05.15","clock":"16:00","open":"3919.93","high":"3935.53","low":"3873.31","close":"3892.24"},
{"date":"2021.05.15","clock":"17:00","open":"3892.28","high":"3924.37","low":"3830.49","close":"3905.34"},
{"date":"2021.05.15","clock":"18:00","open":"3904.6","high":"3923.79","low":"3863.09","close":"3878.36"},
{"date":"2021.05.15","clock":"19:00","open":"3879.0","high":"3879.0","low":"3731.36","close":"3774.89"},
{"date":"2021.05.15","clock":"20:00","open":"3774.39","high":"3790.56","low":"3706.3","close":"3748.0"},
{"date":"2021.05.15","clock":"21:00","open":"3747.74","high":"3779.11","low":"3717.55","close":"3751.89"},
{"date":"2021.05.15","clock":"22:00","open":"3753.02","high":"3765.07","low":"3654.78","close":"3751.13"},
{"date":"2021.05.15","clock":"23:00","open":"3754.47","high":"3817.7","low":"3745.7","close":"3793.16"},
{"date":"2021.05.16","clock":"0:00","open":"3793.16","high":"3823.04","low":"3784.78","close":"3809.52"},
{"date":"2021.05.16","clock":"1:00","open":"3808.97","high":"3832.84","low":"3731.81","close":"3769.56"},
{"date":"2021.05.16","clock":"2:00","open":"3767.53","high":"3774.67","low":"3633.85","close":"3646.5"},
{"date":"2021.05.16","clock":"3:00","open":"3648.48","high":"3814.71","low":"3621.24","close":"3765.5"},
{"date":"2021.05.16","clock":"4:00","open":"3767.75","high":"3853.05","low":"3766.44","close":"3830.37"},
{"date":"2021.05.16","clock":"5:00","open":"3830.83","high":"3841.1","low":"3808.44","close":"3813.74"},
{"date":"2021.05.16","clock":"6:00","open":"3813.29","high":"3839.14","low":"3773.38","close":"3826.62"},
{"date":"2021.05.16","clock":"7:00","open":"3826.22","high":"3843.76","low":"3797.72","close":"3798.35"},
{"date":"2021.05.16","clock":"8:00","open":"3798.35","high":"3818.38","low":"3773.46","close":"3783.72"},
{"date":"2021.05.16","clock":"9:00","open":"3784.57","high":"3878.19","low":"3778.44","close":"3860.74"},
{"date":"2021.05.16","clock":"10:00","open":"3860.74","high":"3867.95","low":"3823.82","close":"3865.9"},
{"date":"2021.05.16","clock":"11:00","open":"3866.78","high":"3867.98","low":"3789.66","close":"3797.82"},
{"date":"2021.05.16","clock":"12:00","open":"3796.94","high":"3830.67","low":"3794.62","close":"3813.02"},
{"date":"2021.05.16","clock":"13:00","open":"3813.71","high":"3860.47","low":"3811.67","close":"3848.17"},
{"date":"2021.05.16","clock":"14:00","open":"3849.02","high":"3850.51","low":"3787.94","close":"3791.54"},
{"date":"2021.05.16","clock":"15:00","open":"3791.9","high":"3806.38","low":"3695.84","close":"3708.67"},
{"date":"2021.05.16","clock":"16:00","open":"3709.42","high":"3732.77","low":"3677.35","close":"3729.86"},
{"date":"2021.05.16","clock":"17:00","open":"3730.14","high":"3757.17","low":"3658.6","close":"3678.99"},
{"date":"2021.05.16","clock":"18:00","open":"3678.67","high":"3693.43","low":"3632.55","close":"3634.43"},
{"date":"2021.05.16","clock":"19:00","open":"3635.35","high":"3672.69","low":"3553.78","close":"3579.86"},
{"date":"2021.05.16","clock":"20:00","open":"3578.71","high":"3631.06","low":"3450.69","close":"3608.91"},
{"date":"2021.05.16","clock":"21:00","open":"3606.62","high":"3660.24","low":"3466.26","close":"3476.67"},
{"date":"2021.05.16","clock":"22:00","open":"3475.34","high":"3523.35","low":"3347.97","close":"3419.44"},
{"date":"2021.05.16","clock":"23:00","open":"3418.59","high":"3463.88","low":"3342.39","close":"3357.1"},
{"date":"2021.05.17","clock":"0:00","open":"3357.72","high":"3510.69","low":"3349.54","close":"3474.45"},
{"date":"2021.05.17","clock":"1:00","open":"3474.45","high":"3577.56","low":"3470.97","close":"3531.58"},
{"date":"2021.05.17","clock":"2:00","open":"3532.65","high":"3590.21","low":"3515.35","close":"3583.77"},
{"date":"2021.05.17","clock":"3:00","open":"3583.52","high":"3588.84","low":"3459.92","close":"3467.05"},
{"date":"2021.05.17","clock":"4:00","open":"3467.76","high":"3477.24","low":"3379.51","close":"3417.17"},
{"date":"2021.05.17","clock":"5:00","open":"3418.0","high":"3458.51","low":"3364.89","close":"3383.35"},
{"date":"2021.05.17","clock":"6:00","open":"3383.35","high":"3399.64","low":"3213.28","close":"3240.81"},
{"date":"2021.05.17","clock":"7:00","open":"3243.55","high":"3330.34","low":"3103.55","close":"3327.27"},
{"date":"2021.05.17","clock":"8:00","open":"3325.39","high":"3341.14","low":"3213.64","close":"3337.93"},
{"date":"2021.05.17","clock":"9:00","open":"3340.34","high":"3450.87","low":"3320.95","close":"3402.37"},
{"date":"2021.05.17","clock":"10:00","open":"3400.34","high":"3531.92","low":"3399.69","close":"3523.91"},
{"date":"2021.05.17","clock":"11:00","open":"3524.62","high":"3578.42","low":"3475.31","close":"3544.15"},
{"date":"2021.05.17","clock":"12:00","open":"3543.73","high":"3557.2","low":"3477.5","close":"3512.82"},
{"date":"2021.05.17","clock":"13:00","open":"3512.83","high":"3524.46","low":"3438.73","close":"3446.17"},
{"date":"2021.05.17","clock":"14:00","open":"3445.68","high":"3527.44","low":"3430.52","close":"3519.12"},
{"date":"2021.05.17","clock":"15:00","open":"3520.14","high":"3547.18","low":"3454.96","close":"3480.93"},
{"date":"2021.05.17","clock":"16:00","open":"3481.14","high":"3493.18","low":"3419.0","close":"3458.23"},
{"date":"2021.05.17","clock":"17:00","open":"3458.54","high":"3467.01","low":"3351.68","close":"3391.15"},
{"date":"2021.05.17","clock":"18:00","open":"3390.55","high":"3414.59","low":"3267.97","close":"3286.04"},
{"date":"2021.05.17","clock":"19:00","open":"3286.05","high":"3335.39","low":"3201.01","close":"3205.75"},
{"date":"2021.05.17","clock":"20:00","open":"3202.9","high":"3248.31","low":"3121.17","close":"3203.3"},
{"date":"2021.05.17","clock":"21:00","open":"3201.67","high":"3379.76","low":"3168.32","close":"3354.77"},
{"date":"2021.05.17","clock":"22:00","open":"3353.11","high":"3404.91","low":"3342.33","close":"3379.94"},
{"date":"2021.05.17","clock":"23:00","open":"3380.36","high":"3455.83","low":"3367.32","close":"3441.38"},
{"date":"2021.05.18","clock":"0:00","open":"3441.42","high":"3443.07","low":"3251.95","close":"3263.88"},
{"date":"2021.05.18","clock":"1:00","open":"3263.28","high":"3347.16","low":"3195.15","close":"3228.96"},
{"date":"2021.05.18","clock":"2:00","open":"3226.9","high":"3320.12","low":"3201.28","close":"3284.22"},
{"date":"2021.05.18","clock":"3:00","open":"3283.21","high":"3375.05","low":"3241.3","close":"3356.44"},
{"date":"2021.05.18","clock":"4:00","open":"3356.44","high":"3418.23","low":"3351.01","close":"3404.44"},
{"date":"2021.05.18","clock":"5:00","open":"3403.63","high":"3421.04","low":"3349.97","close":"3408.54"},
{"date":"2021.05.18","clock":"6:00","open":"3408.44","high":"3410.94","low":"3376.17","close":"3386.44"},
{"date":"2021.05.18","clock":"7:00","open":"3387.39","high":"3530.33","low":"3382.72","close":"3510.16"},
{"date":"2021.05.18","clock":"8:00","open":"3512.36","high":"3553.26","low":"3494.02","close":"3526.74"},
{"date":"2021.05.18","clock":"9:00","open":"3526.79","high":"3562.45","low":"3461.14","close":"3467.79"},
{"date":"2021.05.18","clock":"10:00","open":"3467.81","high":"3516.11","low":"3465.06","close":"3513.33"},
{"date":"2021.05.18","clock":"11:00","open":"3513.87","high":"3529.85","low":"3474.19","close":"3483.74"},
{"date":"2021.05.18","clock":"12:00","open":"3483.92","high":"3495.92","low":"3435.51","close":"3471.61"},
{"date":"2021.05.18","clock":"13:00","open":"3471.43","high":"3516.07","low":"3446.09","close":"3516.07"},
{"date":"2021.05.18","clock":"14:00","open":"3517.15","high":"3568.21","low":"3492.59","close":"3538.05"},
{"date":"2021.05.18","clock":"15:00","open":"3536.1","high":"3543.43","low":"3391.2","close":"3419.41"},
{"date":"2021.05.18","clock":"16:00","open":"3419.78","high":"3438.94","low":"3345.79","close":"3369.09"},
{"date":"2021.05.18","clock":"17:00","open":"3367.25","high":"3368.81","low":"3259.62","close":"3316.63"},
{"date":"2021.05.18","clock":"18:00","open":"3315.09","high":"3400.91","low":"3276.55","close":"3349.94"},
{"date":"2021.05.18","clock":"19:00","open":"3349.16","high":"3440.0","low":"3313.69","close":"3427.32"},
{"date":"2021.05.18","clock":"20:00","open":"3427.88","high":"3441.66","low":"3391.73","close":"3401.27"},
{"date":"2021.05.18","clock":"21:00","open":"3403.04","high":"3403.04","low":"3333.33","close":"3366.53"},
{"date":"2021.05.18","clock":"22:00","open":"3364.32","high":"3420.24","low":"3331.23","close":"3406.5"},
{"date":"2021.05.18","clock":"23:00","open":"3406.95","high":"3450.31","low":"3364.48","close":"3433.33"},
{"date":"2021.05.19","clock":"0:00","open":"3433.16","high":"3466.55","low":"3390.76","close":"3405.04"},
{"date":"2021.05.19","clock":"1:00","open":"3404.29","high":"3425.59","low":"3367.17","close":"3372.51"},
{"date":"2021.05.19","clock":"2:00","open":"3372.71","high":"3402.03","low":"3324.53","close":"3375.67"},
{"date":"2021.05.19","clock":"3:00","open":"3377.1","high":"3442.94","low":"3351.64","close":"3355.28"},
{"date":"2021.05.19","clock":"4:00","open":"3357.07","high":"3357.07","low":"3160.61","close":"3190.08"},
{"date":"2021.05.19","clock":"5:00","open":"3190.21","high":"3237.31","low":"3106.24","close":"3108.71"},
{"date":"2021.05.19","clock":"6:00","open":"3110.69","high":"3157.58","low":"3043.25","close":"3096.83"},
{"date":"2021.05.19","clock":"7:00","open":"3098.46","high":"3133.38","low":"2858.12","close":"2928.54"},
{"date":"2021.05.19","clock":"8:00","open":"2930.08","high":"3030.16","low":"2908.29","close":"2929.18"},
{"date":"2021.05.19","clock":"9:00","open":"2925.16","high":"3018.75","low":"2925.16","close":"2945.16"},
{"date":"2021.05.19","clock":"10:00","open":"2945.24","high":"3011.45","low":"2858.19","close":"2986.19"},
{"date":"2021.05.19","clock":"11:00","open":"2986.19","high":"2996.58","low":"2918.62","close":"2978.73"},
{"date":"2021.05.19","clock":"12:00","open":"2978.85","high":"3006.6","low":"2933.29","close":"2974.36"},
{"date":"2021.05.19","clock":"13:00","open":"2972.86","high":"2984.65","low":"2816.91","close":"2852.82"},
{"date":"2021.05.19","clock":"14:00","open":"2854.26","high":"2863.5","low":"2441.97","close":"2720.65"},
{"date":"2021.05.19","clock":"15:00","open":"2719.68","high":"2768.13","low":"1958.04","close":"2362.64"},
{"date":"2021.05.19","clock":"16:00","open":"2364.37","high":"2590.55","low":"1889.89","close":"2503.8"},
{"date":"2021.05.19","clock":"17:00","open":"2497.71","high":"2618.8","low":"2292.54","close":"2618.21"},
{"date":"2021.05.19","clock":"18:00","open":"2619.03","high":"2788.17","low":"2525.9","close":"2746.06"},
{"date":"2021.05.19","clock":"19:00","open":"2749.17","high":"2903.51","low":"2610.88","close":"2860.7"},
{"date":"2021.05.19","clock":"20:00","open":"2861.06","high":"2930.21","low":"2734.58","close":"2772.93"},
{"date":"2021.05.19","clock":"21:00","open":"2773.29","high":"2794.28","low":"2560.37","close":"2609.88"},
{"date":"2021.05.19","clock":"22:00","open":"2610.07","high":"2677.68","low":"2562.05","close":"2606.76"},
{"date":"2021.05.19","clock":"23:00","open":"2606.07","high":"2719.61","low":"2521.28","close":"2526.28"},
{"date":"2021.05.20","clock":"0:00","open":"2528.2","high":"2601.68","low":"2432.31","close":"2588.79"},
{"date":"2021.05.20","clock":"1:00","open":"2589.92","high":"2718.37","low":"2554.92","close":"2664.99"},
{"date":"2021.05.20","clock":"2:00","open":"2660.58","high":"2679.8","low":"2433.86","close":"2439.59"},
{"date":"2021.05.20","clock":"3:00","open":"2441.96","high":"2549.49","low":"2157.59","close":"2235.28"},
{"date":"2021.05.20","clock":"4:00","open":"2232.65","high":"2389.86","low":"2175.16","close":"2341.34"},
{"date":"2021.05.20","clock":"5:00","open":"2341.53","high":"2486.05","low":"2321.97","close":"2468.65"},
{"date":"2021.05.20","clock":"6:00","open":"2470.73","high":"2503.33","low":"2393.65","close":"2477.21"},
{"date":"2021.05.20","clock":"7:00","open":"2474.78","high":"2594.66","low":"2458.01","close":"2567.46"},
{"date":"2021.05.20","clock":"8:00","open":"2566.32","high":"2667.41","low":"2563.04","close":"2655.05"},
{"date":"2021.05.20","clock":"9:00","open":"2658.49","high":"2693.5","low":"2580.63","close":"2650.39"},
{"date":"2021.05.20","clock":"10:00","open":"2648.69","high":"2781.8","low":"2648.69","close":"2717.83"},
{"date":"2021.05.20","clock":"11:00","open":"2716.06","high":"2751.49","low":"2659.17","close":"2696.89"},
{"date":"2021.05.20","clock":"12:00","open":"2697.76","high":"2703.47","low":"2570.4","close":"2674.89"},
{"date":"2021.05.20","clock":"13:00","open":"2676.03","high":"2722.41","low":"2647.36","close":"2714.67"},
{"date":"2021.05.20","clock":"14:00","open":"2713.83","high":"2762.19","low":"2674.73","close":"2758.34"},
{"date":"2021.05.20","clock":"15:00","open":"2759.07","high":"2908.61","low":"2712.88","close":"2878.88"},
{"date":"2021.05.20","clock":"16:00","open":"2881.14","high":"2995.99","low":"2847.97","close":"2910.74"},
{"date":"2021.05.20","clock":"17:00","open":"2911.37","high":"2966.2","low":"2870.69","close":"2900.36"},
{"date":"2021.05.20","clock":"18:00","open":"2900.7","high":"2958.99","low":"2866.3","close":"2909.94"},
{"date":"2021.05.20","clock":"19:00","open":"2910.73","high":"2911.76","low":"2586.99","close":"2703.52"},
{"date":"2021.05.20","clock":"20:00","open":"2704.31","high":"2783.06","low":"2645.77","close":"2763.1"},
{"date":"2021.05.20","clock":"21:00","open":"2763.1","high":"2814.46","low":"2720.16","close":"2787.68"},
{"date":"2021.05.20","clock":"22:00","open":"2787.13","high":"2821.35","low":"2753.86","close":"2788.74"},
{"date":"2021.05.20","clock":"23:00","open":"2787.14","high":"2836.16","low":"2747.57","close":"2764.39"},
{"date":"2021.05.21","clock":"0:00","open":"2764.35","high":"2843.21","low":"2729.22","close":"2841.5"},
{"date":"2021.05.21","clock":"1:00","open":"2841.79","high":"2864.48","low":"2694.92","close":"2846.18"},
{"date":"2021.05.21","clock":"2:00","open":"2844.5","high":"2862.31","low":"2744.48","close":"2773.29"},
{"date":"2021.05.21","clock":"3:00","open":"2773.31","high":"2929.97","low":"2766.47","close":"2907.99"},
{"date":"2021.05.21","clock":"4:00","open":"2907.6","high":"2943.32","low":"2882.65","close":"2901.05"},
{"date":"2021.05.21","clock":"5:00","open":"2902.12","high":"2902.95","low":"2840.04","close":"2861.2"},
{"date":"2021.05.21","clock":"6:00","open":"2860.93","high":"2861.12","low":"2777.36","close":"2796.95"},
{"date":"2021.05.21","clock":"7:00","open":"2795.3","high":"2811.09","low":"2744.7","close":"2783.83"},
{"date":"2021.05.21","clock":"8:00","open":"2783.84","high":"2809.91","low":"2733.37","close":"2756.66"},
{"date":"2021.05.21","clock":"9:00","open":"2756.76","high":"2781.03","low":"2705.63","close":"2770.3"},
{"date":"2021.05.21","clock":"10:00","open":"2768.32","high":"2774.01","low":"2683.1","close":"2691.18"},
{"date":"2021.05.21","clock":"11:00","open":"2689.22","high":"2709.55","low":"2622.4","close":"2705.89"},
{"date":"2021.05.21","clock":"12:00","open":"2705.9","high":"2785.86","low":"2703.64","close":"2765.19"},
{"date":"2021.05.21","clock":"13:00","open":"2765.17","high":"2771.49","low":"2684.21","close":"2693.35"},
{"date":"2021.05.21","clock":"14:00","open":"2693.57","high":"2720.32","low":"2655.08","close":"2714.37"},
{"date":"2021.05.21","clock":"15:00","open":"2714.52","high":"2740.93","low":"2642.37","close":"2653.11"},
{"date":"2021.05.21","clock":"16:00","open":"2652.44","high":"2735.37","low":"2636.64","close":"2726.76"},
{"date":"2021.05.21","clock":"17:00","open":"2726.25","high":"2764.64","low":"2384.66","close":"2526.8"},
{"date":"2021.05.21","clock":"18:00","open":"2525.58","high":"2581.77","low":"2403.04","close":"2419.93"},
{"date":"2021.05.21","clock":"19:00","open":"2425.53","high":"2521.34","low":"2359.07","close":"2454.97"},
{"date":"2021.05.21","clock":"20:00","open":"2453.69","high":"2504.76","low":"2427.31","close":"2495.37"},
{"date":"2021.05.21","clock":"21:00","open":"2494.67","high":"2494.95","low":"2382.86","close":"2478.44"},
{"date":"2021.05.21","clock":"22:00","open":"2477.4","high":"2479.17","low":"2307.84","close":"2346.78"},
{"date":"2021.05.21","clock":"23:00","open":"2350.68","high":"2374.64","low":"2239.24","close":"2251.07"},
{"date":"2021.05.22","clock":"0:00","open":"2248.99","high":"2397.6","low":"2102.68","close":"2393.11"},
{"date":"2021.05.22","clock":"1:00","open":"2389.75","high":"2437.19","low":"2334.49","close":"2382.91"},
{"date":"2021.05.22","clock":"2:00","open":"2382.32","high":"2437.25","low":"2353.53","close":"2434.31"},
{"date":"2021.05.22","clock":"3:00","open":"2434.75","high":"2468.44","low":"2385.8","close":"2449.83"},
{"date":"2021.05.22","clock":"4:00","open":"2450.22","high":"2485.85","low":"2412.89","close":"2449.15"},
{"date":"2021.05.22","clock":"5:00","open":"2448.96","high":"2487.69","low":"2379.98","close":"2393.7"},
{"date":"2021.05.22","clock":"6:00","open":"2394.81","high":"2418.6","low":"2307.16","close":"2331.62"},
{"date":"2021.05.22","clock":"7:00","open":"2331.01","high":"2351.76","low":"2214.17","close":"2268.41"},
{"date":"2021.05.22","clock":"8:00","open":"2268.7","high":"2288.83","low":"2146.93","close":"2234.84"},
{"date":"2021.05.22","clock":"9:00","open":"2234.04","high":"2256.78","low":"2171.61","close":"2251.34"},
{"date":"2021.05.22","clock":"10:00","open":"2251.03","high":"2260.36","low":"2186.94","close":"2250.4"},
{"date":"2021.05.22","clock":"11:00","open":"2249.48","high":"2374.84","low":"2247.9","close":"2348.24"},
{"date":"2021.05.22","clock":"12:00","open":"2349.47","high":"2389.29","low":"2280.74","close":"2365.31"},
{"date":"2021.05.22","clock":"13:00","open":"2363.92","high":"2478.88","low":"2314.35","close":"2463.32"},
{"date":"2021.05.22","clock":"14:00","open":"2464.87","high":"2474.88","low":"2394.8","close":"2417.55"},
{"date":"2021.05.22","clock":"15:00","open":"2417.21","high":"2455.81","low":"2378.16","close":"2394.3"},
{"date":"2021.05.22","clock":"16:00","open":"2393.03","high":"2485.01","low":"2382.6","close":"2438.92"},
{"date":"2021.05.22","clock":"17:00","open":"2440.09","high":"2455.4","low":"2327.09","close":"2364.58"},
{"date":"2021.05.22","clock":"18:00","open":"2363.14","high":"2398.77","low":"2292.38","close":"2368.89"},
{"date":"2021.05.22","clock":"19:00","open":"2369.35","high":"2397.6","low":"2324.77","close":"2354.34"},
{"date":"2021.05.22","clock":"20:00","open":"2355.97","high":"2372.65","low":"2267.49","close":"2288.14"},
{"date":"2021.05.22","clock":"21:00","open":"2288.16","high":"2304.14","low":"2268.13","close":"2296.47"},
{"date":"2021.05.22","clock":"22:00","open":"2296.6","high":"2327.88","low":"2254.09","close":"2257.6"},
{"date":"2021.05.22","clock":"23:00","open":"2257.71","high":"2369.18","low":"2257.35","close":"2356.29"},
{"date":"2021.05.23","clock":"0:00","open":"2355.55","high":"2382.38","low":"2343.01","close":"2366.99"},
{"date":"2021.05.23","clock":"1:00","open":"2366.89","high":"2385.95","low":"2317.12","close":"2338.93"},
{"date":"2021.05.23","clock":"2:00","open":"2339.35","high":"2373.65","low":"2284.96","close":"2297.35"},
{"date":"2021.05.23","clock":"3:00","open":"2296.66","high":"2364.98","low":"2254.31","close":"2363.64"},
{"date":"2021.05.23","clock":"4:00","open":"2364.16","high":"2383.23","low":"2341.2","close":"2342.41"},
{"date":"2021.05.23","clock":"5:00","open":"2342.63","high":"2356.39","low":"2274.63","close":"2294.62"},
{"date":"2021.05.23","clock":"6:00","open":"2296.0","high":"2335.76","low":"2282.0","close":"2319.87"},
{"date":"2021.05.23","clock":"7:00","open":"2319.09","high":"2319.09","low":"2271.82","close":"2286.75"},
{"date":"2021.05.23","clock":"8:00","open":"2286.76","high":"2286.76","low":"2202.92","close":"2233.34"},
{"date":"2021.05.23","clock":"9:00","open":"2233.34","high":"2262.41","low":"2185.68","close":"2213.58"},
{"date":"2021.05.23","clock":"10:00","open":"2214.29","high":"2219.4","low":"2128.69","close":"2158.38"},
{"date":"2021.05.23","clock":"11:00","open":"2157.81","high":"2158.67","low":"2001.4","close":"2036.13"},
{"date":"2021.05.23","clock":"12:00","open":"2032.89","high":"2092.79","low":"1987.39","close":"2035.98"},
{"date":"2021.05.23","clock":"13:00","open":"2035.26","high":"2175.61","low":"2028.57","close":"2115.08"},
{"date":"2021.05.23","clock":"14:00","open":"2115.17","high":"2152.9","low":"2079.23","close":"2117.25"},
{"date":"2021.05.23","clock":"15:00","open":"2117.57","high":"2140.1","low":"1901.14","close":"1937.17"},
{"date":"2021.05.23","clock":"16:00","open":"1938.72","high":"1980.13","low":"1866.66","close":"1968.39"},
{"date":"2021.05.23","clock":"17:00","open":"1969.63","high":"2018.04","low":"1909.34","close":"1978.42"},
{"date":"2021.05.23","clock":"18:00","open":"1978.97","high":"1987.11","low":"1896.79","close":"1925.69"},
{"date":"2021.05.23","clock":"19:00","open":"1925.75","high":"1960.98","low":"1729.6","close":"1850.67"},
{"date":"2021.05.23","clock":"20:00","open":"1849.17","high":"1998.5","low":"1842.63","close":"1914.49"},
{"date":"2021.05.23","clock":"21:00","open":"1915.91","high":"1951.48","low":"1818.82","close":"1898.1"},
{"date":"2021.05.23","clock":"22:00","open":"1898.71","high":"1996.95","low":"1876.89","close":"1970.05"},
{"date":"2021.05.23","clock":"23:00","open":"1970.2","high":"2098.39","low":"1969.76","close":"2068.86"},
{"date":"2021.05.24","clock":"0:00","open":"2068.69","high":"2151.82","low":"2065.01","close":"2096.62"},
{"date":"2021.05.24","clock":"1:00","open":"2096.62","high":"2151.66","low":"2043.34","close":"2065.83"},
{"date":"2021.05.24","clock":"2:00","open":"2065.16","high":"2124.16","low":"2065.16","close":"2098.82"},
{"date":"2021.05.24","clock":"3:00","open":"2096.89","high":"2200.36","low":"2096.64","close":"2137.11"},
{"date":"2021.05.24","clock":"4:00","open":"2136.86","high":"2152.25","low":"2083.52","close":"2125.43"},
{"date":"2021.05.24","clock":"5:00","open":"2126.09","high":"2170.65","low":"2094.1","close":"2167.63"},
{"date":"2021.05.24","clock":"6:00","open":"2168.94","high":"2200.28","low":"2136.75","close":"2144.31"},
{"date":"2021.05.24","clock":"7:00","open":"2143.76","high":"2159.71","low":"2084.79","close":"2106.38"},
{"date":"2021.05.24","clock":"8:00","open":"2106.85","high":"2157.6","low":"2099.11","close":"2136.65"},
{"date":"2021.05.24","clock":"9:00","open":"2136.09","high":"2192.61","low":"2108.61","close":"2187.38"},
{"date":"2021.05.24","clock":"10:00","open":"2189.76","high":"2300.17","low":"2189.76","close":"2294.43"},
{"date":"2021.05.24","clock":"11:00","open":"2294.54","high":"2321.91","low":"2242.43","close":"2294.52"},
{"date":"2021.05.24","clock":"12:00","open":"2294.41","high":"2294.41","low":"2232.79","close":"2233.71"},
{"date":"2021.05.24","clock":"13:00","open":"2234.71","high":"2281.22","low":"2224.08","close":"2265.05"},
{"date":"2021.05.24","clock":"14:00","open":"2265.04","high":"2379.68","low":"2258.71","close":"2370.87"},
{"date":"2021.05.24","clock":"15:00","open":"2371.54","high":"2470.9","low":"2344.44","close":"2425.99"},
{"date":"2021.05.24","clock":"16:00","open":"2427.9","high":"2444.93","low":"2335.44","close":"2377.16"},
{"date":"2021.05.24","clock":"17:00","open":"2376.31","high":"2474.34","low":"2376.31","close":"2427.26"},
{"date":"2021.05.24","clock":"18:00","open":"2427.87","high":"2531.96","low":"2405.97","close":"2511.0"},
{"date":"2021.05.24","clock":"19:00","open":"2512.63","high":"2561.78","low":"2419.48","close":"2470.47"},
{"date":"2021.05.24","clock":"20:00","open":"2471.2","high":"2549.05","low":"2438.38","close":"2546.9"},
{"date":"2021.05.24","clock":"21:00","open":"2546.35","high":"2602.1","low":"2523.59","close":"2556.19"},
{"date":"2021.05.24","clock":"22:00","open":"2556.16","high":"2665.36","low":"2524.44","close":"2652.87"},
{"date":"2021.05.24","clock":"23:00","open":"2654.77","high":"2676.89","low":"2557.18","close":"2624.59"},
{"date":"2021.05.25","clock":"0:00","open":"2622.54","high":"2673.44","low":"2588.39","close":"2595.52"},
{"date":"2021.05.25","clock":"1:00","open":"2596.77","high":"2650.7","low":"2532.53","close":"2591.32"},
{"date":"2021.05.25","clock":"2:00","open":"2592.52","high":"2659.52","low":"2575.96","close":"2649.14"},
{"date":"2021.05.25","clock":"3:00","open":"2651.64","high":"2753.64","low":"2602.12","close":"2716.9"},
{"date":"2021.05.25","clock":"4:00","open":"2715.43","high":"2740.93","low":"2640.0","close":"2664.02"},
{"date":"2021.05.25","clock":"5:00","open":"2663.0","high":"2679.99","low":"2563.24","close":"2575.43"},
{"date":"2021.05.25","clock":"6:00","open":"2575.64","high":"2594.98","low":"2540.11","close":"2586.01"},
{"date":"2021.05.25","clock":"7:00","open":"2586.64","high":"2622.4","low":"2524.26","close":"2591.82"},
{"date":"2021.05.25","clock":"8:00","open":"2591.12","high":"2602.01","low":"2546.08","close":"2597.48"},
{"date":"2021.05.25","clock":"9:00","open":"2595.88","high":"2681.28","low":"2566.8","close":"2662.57"},
{"date":"2021.05.25","clock":"10:00","open":"2661.71","high":"2687.78","low":"2627.84","close":"2664.31"},
{"date":"2021.05.25","clock":"11:00","open":"2664.32","high":"2677.84","low":"2568.44","close":"2586.3"},
{"date":"2021.05.25","clock":"12:00","open":"2586.43","high":"2595.97","low":"2531.54","close":"2564.31"},
{"date":"2021.05.25","clock":"13:00","open":"2563.2","high":"2564.43","low":"2381.87","close":"2442.53"},
{"date":"2021.05.25","clock":"14:00","open":"2441.88","high":"2485.03","low":"2391.39","close":"2396.01"},
{"date":"2021.05.25","clock":"15:00","open":"2396.74","high":"2468.54","low":"2385.06","close":"2459.34"},
{"date":"2021.05.25","clock":"16:00","open":"2460.08","high":"2569.07","low":"2455.95","close":"2538.97"},
{"date":"2021.05.25","clock":"17:00","open":"2539.83","high":"2654.54","low":"2530.77","close":"2590.71"},
{"date":"2021.05.25","clock":"18:00","open":"2588.91","high":"2644.49","low":"2527.4","close":"2613.39"},
{"date":"2021.05.25","clock":"19:00","open":"2612.32","high":"2616.24","low":"2549.64","close":"2575.55"},
{"date":"2021.05.25","clock":"20:00","open":"2576.1","high":"2601.49","low":"2522.92","close":"2588.96"},
{"date":"2021.05.25","clock":"21:00","open":"2590.81","high":"2625.13","low":"2568.64","close":"2580.47"},
{"date":"2021.05.25","clock":"22:00","open":"2580.29","high":"2596.39","low":"2488.35","close":"2515.38"},
{"date":"2021.05.25","clock":"23:00","open":"2516.31","high":"2571.96","low":"2508.72","close":"2555.49"},
{"date":"2021.05.26","clock":"0:00","open":"2553.56","high":"2624.17","low":"2532.53","close":"2614.55"},
{"date":"2021.05.26","clock":"1:00","open":"2614.95","high":"2737.09","low":"2608.53","close":"2716.68"},
{"date":"2021.05.26","clock":"2:00","open":"2716.39","high":"2721.06","low":"2664.92","close":"2706.82"},
{"date":"2021.05.26","clock":"3:00","open":"2709.14","high":"2739.05","low":"2645.64","close":"2684.26"},
{"date":"2021.05.26","clock":"4:00","open":"2683.62","high":"2770.61","low":"2683.62","close":"2764.63"},
{"date":"2021.05.26","clock":"5:00","open":"2764.79","high":"2848.14","low":"2757.07","close":"2798.06"},
{"date":"2021.05.26","clock":"6:00","open":"2798.75","high":"2848.12","low":"2789.31","close":"2842.77"},
{"date":"2021.05.26","clock":"7:00","open":"2844.41","high":"2853.12","low":"2777.06","close":"2817.22"},
{"date":"2021.05.26","clock":"8:00","open":"2816.98","high":"2845.06","low":"2793.46","close":"2802.79"},
{"date":"2021.05.26","clock":"9:00","open":"2802.38","high":"2900.89","low":"2788.79","close":"2882.12"},
{"date":"2021.05.26","clock":"10:00","open":"2882.45","high":"2897.46","low":"2858.61","close":"2895.04"},
{"date":"2021.05.26","clock":"11:00","open":"2894.31","high":"2913.57","low":"2817.91","close":"2843.35"},
{"date":"2021.05.26","clock":"12:00","open":"2843.63","high":"2873.93","low":"2835.4","close":"2845.77"},
{"date":"2021.05.26","clock":"13:00","open":"2844.7","high":"2858.56","low":"2777.16","close":"2827.96"},
{"date":"2021.05.26","clock":"14:00","open":"2829.32","high":"2843.97","low":"2795.0","close":"2836.46"},
{"date":"2021.05.26","clock":"15:00","open":"2836.48","high":"2870.97","low":"2824.88","close":"2855.08"},
{"date":"2021.05.26","clock":"16:00","open":"2855.07","high":"2855.07","low":"2701.11","close":"2709.91"},
{"date":"2021.05.26","clock":"17:00","open":"2705.84","high":"2781.79","low":"2692.1","close":"2754.17"},
{"date":"2021.05.26","clock":"18:00","open":"2754.87","high":"2766.06","low":"2705.28","close":"2747.8"},
{"date":"2021.05.26","clock":"19:00","open":"2746.8","high":"2795.15","low":"2702.98","close":"2708.37"},
{"date":"2021.05.26","clock":"20:00","open":"2706.99","high":"2748.44","low":"2668.91","close":"2742.94"},
{"date":"2021.05.26","clock":"21:00","open":"2741.98","high":"2761.03","low":"2706.71","close":"2754.02"},
{"date":"2021.05.26","clock":"22:00","open":"2754.56","high":"2755.6","low":"2682.96","close":"2743.11"},
{"date":"2021.05.26","clock":"23:00","open":"2742.08","high":"2811.15","low":"2725.71","close":"2798.51"},
{"date":"2021.05.27","clock":"0:00","open":"2798.07","high":"2831.4","low":"2775.7","close":"2816.91"},
{"date":"2021.05.27","clock":"1:00","open":"2816.55","high":"2846.37","low":"2801.69","close":"2844.97"},
{"date":"2021.05.27","clock":"2:00","open":"2844.87","high":"2891.06","low":"2818.31","close":"2888.87"},
{"date":"2021.05.27","clock":"3:00","open":"2888.86","high":"2893.39","low":"2784.45","close":"2816.4"},
{"date":"2021.05.27","clock":"4:00","open":"2815.92","high":"2822.56","low":"2669.73","close":"2692.95"},
{"date":"2021.05.27","clock":"5:00","open":"2694.97","high":"2736.89","low":"2674.98","close":"2717.55"},
{"date":"2021.05.27","clock":"6:00","open":"2716.44","high":"2717.1","low":"2637.37","close":"2681.92"},
{"date":"2021.05.27","clock":"7:00","open":"2682.86","high":"2709.05","low":"2649.57","close":"2707.37"},
{"date":"2021.05.27","clock":"8:00","open":"2707.77","high":"2742.49","low":"2662.84","close":"2736.47"},
{"date":"2021.05.27","clock":"9:00","open":"2737.21","high":"2762.22","low":"2709.47","close":"2757.63"},
{"date":"2021.05.27","clock":"10:00","open":"2757.86","high":"2760.85","low":"2722.65","close":"2738.62"},
{"date":"2021.05.27","clock":"11:00","open":"2739.12","high":"2781.96","low":"2688.22","close":"2763.36"},
{"date":"2021.05.27","clock":"12:00","open":"2763.02","high":"2817.15","low":"2761.64","close":"2792.83"},
{"date":"2021.05.27","clock":"13:00","open":"2792.85","high":"2814.4","low":"2770.28","close":"2782.63"},
{"date":"2021.05.27","clock":"14:00","open":"2781.75","high":"2844.73","low":"2781.0","close":"2830.99"},
{"date":"2021.05.27","clock":"15:00","open":"2829.7","high":"2847.09","low":"2777.78","close":"2783.77"},
{"date":"2021.05.27","clock":"16:00","open":"2783.93","high":"2867.09","low":"2783.01","close":"2828.6"},
{"date":"2021.05.27","clock":"17:00","open":"2829.4","high":"2870.57","low":"2827.77","close":"2848.04"},
{"date":"2021.05.27","clock":"18:00","open":"2846.58","high":"2852.9","low":"2790.72","close":"2807.14"},
{"date":"2021.05.27","clock":"19:00","open":"2807.49","high":"2818.0","low":"2758.02","close":"2768.92"},
{"date":"2021.05.27","clock":"20:00","open":"2768.75","high":"2799.88","low":"2764.18","close":"2787.93"},
{"date":"2021.05.27","clock":"21:00","open":"2787.59","high":"2797.34","low":"2766.02","close":"2792.77"},
{"date":"2021.05.27","clock":"22:00","open":"2792.77","high":"2793.9","low":"2737.63","close":"2759.87"},
{"date":"2021.05.27","clock":"23:00","open":"2760.24","high":"2763.32","low":"2720.36","close":"2722.45"},
{"date":"2021.05.28","clock":"0:00","open":"2722.08","high":"2789.84","low":"2704.19","close":"2782.22"},
{"date":"2021.05.28","clock":"1:00","open":"2781.84","high":"2797.47","low":"2746.71","close":"2757.76"},
{"date":"2021.05.28","clock":"2:00","open":"2758.08","high":"2779.41","low":"2724.7","close":"2744.99"},
{"date":"2021.05.28","clock":"3:00","open":"2744.69","high":"2763.82","low":"2704.43","close":"2706.64"},
{"date":"2021.05.28","clock":"4:00","open":"2706.14","high":"2719.15","low":"2670.51","close":"2712.17"},
{"date":"2021.05.28","clock":"5:00","open":"2712.73","high":"2734.69","low":"2702.16","close":"2732.58"},
{"date":"2021.05.28","clock":"6:00","open":"2732.8","high":"2732.8","low":"2699.38","close":"2719.02"},
{"date":"2021.05.28","clock":"7:00","open":"2717.68","high":"2717.68","low":"2652.65","close":"2658.21"},
{"date":"2021.05.28","clock":"8:00","open":"2658.86","high":"2679.93","low":"2558.95","close":"2579.71"},
{"date":"2021.05.28","clock":"9:00","open":"2579.32","high":"2593.06","low":"2515.01","close":"2555.91"},
{"date":"2021.05.28","clock":"10:00","open":"2554.83","high":"2591.81","low":"2526.08","close":"2568.3"},
{"date":"2021.05.28","clock":"11:00","open":"2567.85","high":"2585.24","low":"2487.59","close":"2508.92"},
{"date":"2021.05.28","clock":"12:00","open":"2507.49","high":"2514.14","low":"2435.53","close":"2496.94"},
{"date":"2021.05.28","clock":"13:00","open":"2497.57","high":"2522.01","low":"2468.17","close":"2501.02"},
{"date":"2021.05.28","clock":"14:00","open":"2500.11","high":"2520.43","low":"2421.4","close":"2437.78"},
{"date":"2021.05.28","clock":"15:00","open":"2437.19","high":"2576.67","low":"2423.11","close":"2565.2"},
{"date":"2021.05.28","clock":"16:00","open":"2566.1","high":"2620.39","low":"2564.84","close":"2591.07"},
{"date":"2021.05.28","clock":"17:00","open":"2590.45","high":"2592.05","low":"2543.19","close":"2551.64"},
{"date":"2021.05.28","clock":"18:00","open":"2552.21","high":"2582.23","low":"2532.53","close":"2560.09"},
{"date":"2021.05.28","clock":"19:00","open":"2561.39","high":"2574.76","low":"2471.98","close":"2471.98"},
{"date":"2021.05.28","clock":"20:00","open":"2472.13","high":"2513.79","low":"2459.03","close":"2502.18"},
{"date":"2021.05.28","clock":"21:00","open":"2502.9","high":"2545.76","low":"2473.19","close":"2523.63"},
{"date":"2021.05.28","clock":"22:00","open":"2524.39","high":"2556.66","low":"2494.1","close":"2499.3"},
{"date":"2021.05.28","clock":"23:00","open":"2500.69","high":"2526.01","low":"2421.21","close":"2428.31"},
{"date":"2021.05.29","clock":"0:00","open":"2428.17","high":"2445.74","low":"2328.08","close":"2369.66"},
{"date":"2021.05.29","clock":"1:00","open":"2370.44","high":"2410.21","low":"2359.25","close":"2388.75"},
{"date":"2021.05.29","clock":"2:00","open":"2389.28","high":"2435.07","low":"2380.5","close":"2413.04"},
{"date":"2021.05.29","clock":"3:00","open":"2413.08","high":"2503.27","low":"2395.36","close":"2491.79"},
{"date":"2021.05.29","clock":"4:00","open":"2493.03","high":"2540.88","low":"2492.62","close":"2527.04"},
{"date":"2021.05.29","clock":"5:00","open":"2527.86","high":"2536.55","low":"2499.0","close":"2515.16"},
{"date":"2021.05.29","clock":"6:00","open":"2514.72","high":"2546.69","low":"2500.27","close":"2529.79"},
{"date":"2021.05.29","clock":"7:00","open":"2525.46","high":"2536.17","low":"2463.43","close":"2469.36"},
{"date":"2021.05.29","clock":"8:00","open":"2469.68","high":"2574.76","low":"2469.68","close":"2541.75"},
{"date":"2021.05.29","clock":"9:00","open":"2541.32","high":"2556.49","low":"2518.13","close":"2522.64"},
{"date":"2021.05.29","clock":"10:00","open":"2522.95","high":"2533.29","low":"2482.32","close":"2489.89"},
{"date":"2021.05.29","clock":"11:00","open":"2489.99","high":"2498.1","low":"2439.13","close":"2452.87"},
{"date":"2021.05.29","clock":"12:00","open":"2451.73","high":"2462.23","low":"2392.51","close":"2436.92"},
{"date":"2021.05.29","clock":"13:00","open":"2436.63","high":"2446.48","low":"2411.79","close":"2420.66"},
{"date":"2021.05.29","clock":"14:00","open":"2421.31","high":"2467.71","low":"2378.93","close":"2452.47"},
{"date":"2021.05.29","clock":"15:00","open":"2452.2","high":"2452.9","low":"2379.71","close":"2392.44"},
{"date":"2021.05.29","clock":"16:00","open":"2393.32","high":"2405.39","low":"2347.86","close":"2395.95"},
{"date":"2021.05.29","clock":"17:00","open":"2394.96","high":"2426.17","low":"2354.51","close":"2371.42"},
{"date":"2021.05.29","clock":"18:00","open":"2372.02","high":"2372.44","low":"2287.12","close":"2328.62"},
{"date":"2021.05.29","clock":"19:00","open":"2329.62","high":"2389.37","low":"2294.99","close":"2373.85"},
{"date":"2021.05.29","clock":"20:00","open":"2372.5","high":"2373.47","low":"2259.62","close":"2271.64"},
{"date":"2021.05.29","clock":"21:00","open":"2269.41","high":"2289.63","low":"2241.91","close":"2273.67"},
{"date":"2021.05.29","clock":"22:00","open":"2273.71","high":"2286.73","low":"2217.04","close":"2247.52"},
{"date":"2021.05.29","clock":"23:00","open":"2247.76","high":"2273.12","low":"2205.42","close":"2238.03"},
{"date":"2021.05.30","clock":"0:00","open":"2238.05","high":"2281.82","low":"2225.26","close":"2280.45"},
{"date":"2021.05.30","clock":"1:00","open":"2278.95","high":"2290.91","low":"2253.82","close":"2273.58"},
{"date":"2021.05.30","clock":"2:00","open":"2272.77","high":"2324.62","low":"2245.81","close":"2279.82"},
{"date":"2021.05.30","clock":"3:00","open":"2279.82","high":"2283.42","low":"2182.27","close":"2230.51"},
{"date":"2021.05.30","clock":"4:00","open":"2229.35","high":"2249.96","low":"2194.47","close":"2225.73"},
{"date":"2021.05.30","clock":"5:00","open":"2225.63","high":"2284.66","low":"2214.16","close":"2281.19"},
{"date":"2021.05.30","clock":"6:00","open":"2281.67","high":"2316.69","low":"2266.22","close":"2296.35"},
{"date":"2021.05.30","clock":"7:00","open":"2297.33","high":"2318.63","low":"2275.87","close":"2297.73"},
{"date":"2021.05.30","clock":"8:00","open":"2298.11","high":"2385.66","low":"2298.11","close":"2371.91"},
{"date":"2021.05.30","clock":"9:00","open":"2372.97","high":"2438.44","low":"2372.97","close":"2427.09"},
{"date":"2021.05.30","clock":"10:00","open":"2426.94","high":"2464.87","low":"2408.79","close":"2452.76"},
{"date":"2021.05.30","clock":"11:00","open":"2454.14","high":"2477.97","low":"2414.31","close":"2419.89"},
{"date":"2021.05.30","clock":"12:00","open":"2420.06","high":"2444.16","low":"2409.45","close":"2425.37"},
{"date":"2021.05.30","clock":"13:00","open":"2424.92","high":"2434.41","low":"2387.66","close":"2400.25"},
{"date":"2021.05.30","clock":"14:00","open":"2400.24","high":"2463.32","low":"2390.65","close":"2462.94"},
{"date":"2021.05.30","clock":"15:00","open":"2462.29","high":"2468.97","low":"2364.02","close":"2389.26"},
{"date":"2021.05.30","clock":"16:00","open":"2388.84","high":"2405.99","low":"2372.27","close":"2390.71"},
{"date":"2021.05.30","clock":"17:00","open":"2390.06","high":"2394.67","low":"2340.94","close":"2353.54"},
{"date":"2021.05.30","clock":"18:00","open":"2353.53","high":"2386.17","low":"2351.29","close":"2382.98"},
{"date":"2021.05.30","clock":"19:00","open":"2383.48","high":"2432.21","low":"2365.02","close":"2408.91"},
{"date":"2021.05.30","clock":"20:00","open":"2409.37","high":"2437.99","low":"2407.29","close":"2421.45"},
{"date":"2021.05.30","clock":"21:00","open":"2421.46","high":"2465.69","low":"2420.71","close":"2458.08"},
{"date":"2021.05.30","clock":"22:00","open":"2458.16","high":"2465.14","low":"2435.75","close":"2443.64"},
{"date":"2021.05.30","clock":"23:00","open":"2443.55","high":"2460.34","low":"2422.18","close":"2437.79"},
{"date":"2021.05.31","clock":"0:00","open":"2436.88","high":"2450.36","low":"2421.47","close":"2422.14"},
{"date":"2021.05.31","clock":"1:00","open":"2422.45","high":"2433.19","low":"2386.95","close":"2411.25"},
{"date":"2021.05.31","clock":"2:00","open":"2411.46","high":"2420.23","low":"2379.6","close":"2386.65"},
{"date":"2021.05.31","clock":"3:00","open":"2387.01","high":"2416.1","low":"2351.22","close":"2355.63"},
{"date":"2021.05.31","clock":"4:00","open":"2355.41","high":"2364.78","low":"2296.39","close":"2304.41"},
{"date":"2021.05.31","clock":"5:00","open":"2305.17","high":"2338.31","low":"2285.62","close":"2310.21"},
{"date":"2021.05.31","clock":"6:00","open":"2311.05","high":"2322.61","low":"2273.26","close":"2302.61"},
{"date":"2021.05.31","clock":"7:00","open":"2302.3","high":"2320.28","low":"2281.54","close":"2312.0"},
{"date":"2021.05.31","clock":"8:00","open":"2312.83","high":"2340.43","low":"2298.47","close":"2319.52"},
{"date":"2021.05.31","clock":"9:00","open":"2319.91","high":"2395.67","low":"2318.26","close":"2391.96"},
{"date":"2021.05.31","clock":"10:00","open":"2392.59","high":"2457.15","low":"2386.98","close":"2452.99"},
{"date":"2021.05.31","clock":"11:00","open":"2452.01","high":"2507.36","low":"2426.71","close":"2494.79"},
{"date":"2021.05.31","clock":"12:00","open":"2494.49","high":"2523.69","low":"2485.24","close":"2488.44"},
{"date":"2021.05.31","clock":"13:00","open":"2487.85","high":"2563.49","low":"2487.82","close":"2555.27"},
{"date":"2021.05.31","clock":"14:00","open":"2555.27","high":"2587.97","low":"2546.53","close":"2554.22"},
{"date":"2021.05.31","clock":"15:00","open":"2552.98","high":"2584.95","low":"2520.43","close":"2534.8"},
{"date":"2021.05.31","clock":"16:00","open":"2534.93","high":"2576.03","low":"2523.31","close":"2531.1"},
{"date":"2021.05.31","clock":"17:00","open":"2531.24","high":"2555.97","low":"2510.91","close":"2544.73"},
{"date":"2021.05.31","clock":"18:00","open":"2544.28","high":"2644.12","low":"2544.28","close":"2638.43"},
{"date":"2021.05.31","clock":"19:00","open":"2638.36","high":"2679.24","low":"2621.92","close":"2636.56"},
{"date":"2021.05.31","clock":"20:00","open":"2636.05","high":"2640.02","low":"2585.29","close":"2617.12"},
{"date":"2021.05.31","clock":"21:00","open":"2617.81","high":"2620.24","low":"2574.18","close":"2594.18"},
{"date":"2021.05.31","clock":"22:00","open":"2594.48","high":"2629.28","low":"2585.89","close":"2627.79"},
{"date":"2021.05.31","clock":"23:00","open":"2628.6","high":"2646.02","low":"2593.97","close":"2599.64"},
{"date":"2021.06.01","clock":"0:00","open":"2599.59","high":"2632.73","low":"2596.3","close":"2628.68"},
{"date":"2021.06.01","clock":"1:00","open":"2628.0","high":"2671.1","low":"2621.85","close":"2645.6"},
{"date":"2021.06.01","clock":"2:00","open":"2645.34","high":"2720.41","low":"2639.96","close":"2705.45"},
{"date":"2021.06.01","clock":"3:00","open":"2704.87","high":"2740.78","low":"2690.54","close":"2731.48"},
{"date":"2021.06.01","clock":"4:00","open":"2731.35","high":"2731.35","low":"2657.35","close":"2661.76"},
{"date":"2021.06.01","clock":"5:00","open":"2662.12","high":"2676.11","low":"2613.15","close":"2645.13"},
{"date":"2021.06.01","clock":"6:00","open":"2645.13","high":"2678.4","low":"2613.52","close":"2631.05"},
{"date":"2021.06.01","clock":"7:00","open":"2630.32","high":"2659.88","low":"2615.53","close":"2637.26"},
{"date":"2021.06.01","clock":"8:00","open":"2636.52","high":"2715.88","low":"2632.91","close":"2699.47"},
{"date":"2021.06.01","clock":"9:00","open":"2698.1","high":"2703.58","low":"2640.53","close":"2658.11"},
{"date":"2021.06.01","clock":"10:00","open":"2659.37","high":"2680.07","low":"2630.91","close":"2653.22"},
{"date":"2021.06.01","clock":"11:00","open":"2652.89","high":"2672.98","low":"2547.36","close":"2574.8"},
{"date":"2021.06.01","clock":"12:00","open":"2574.82","high":"2597.99","low":"2547.12","close":"2573.66"},
{"date":"2021.06.01","clock":"13:00","open":"2573.95","high":"2625.79","low":"2557.74","close":"2611.03"},
{"date":"2021.06.01","clock":"14:00","open":"2612.23","high":"2639.54","low":"2593.52","close":"2622.69"},
{"date":"2021.06.01","clock":"15:00","open":"2624.49","high":"2624.49","low":"2553.95","close":"2557.13"},
{"date":"2021.06.01","clock":"16:00","open":"2557.31","high":"2663.49","low":"2523.74","close":"2633.2"},
{"date":"2021.06.01","clock":"17:00","open":"2634.02","high":"2643.46","low":"2574.84","close":"2590.94"},
{"date":"2021.06.01","clock":"18:00","open":"2590.94","high":"2590.97","low":"2546.55","close":"2568.36"},
{"date":"2021.06.01","clock":"19:00","open":"2567.99","high":"2586.96","low":"2529.06","close":"2540.55"},
{"date":"2021.06.01","clock":"20:00","open":"2537.25","high":"2563.83","low":"2527.76","close":"2555.99"},
{"date":"2021.06.01","clock":"21:00","open":"2556.61","high":"2584.06","low":"2553.77","close":"2576.15"},
{"date":"2021.06.01","clock":"22:00","open":"2576.14","high":"2576.31","low":"2527.75","close":"2542.42"},
{"date":"2021.06.01","clock":"23:00","open":"2542.04","high":"2581.0","low":"2535.46","close":"2577.62"},
{"date":"2021.06.02","clock":"0:00","open":"2578.29","high":"2599.95","low":"2558.53","close":"2599.5"},
{"date":"2021.06.02","clock":"1:00","open":"2599.13","high":"2615.13","low":"2573.18","close":"2585.43"},
{"date":"2021.06.02","clock":"2:00","open":"2585.43","high":"2649.55","low":"2585.42","close":"2633.43"},
{"date":"2021.06.02","clock":"3:00","open":"2633.63","high":"2648.99","low":"2580.66","close":"2584.5"},
{"date":"2021.06.02","clock":"4:00","open":"2585.42","high":"2599.06","low":"2549.65","close":"2587.95"},
{"date":"2021.06.02","clock":"5:00","open":"2590.04","high":"2618.85","low":"2574.86","close":"2592.86"},
{"date":"2021.06.02","clock":"6:00","open":"2591.48","high":"2642.43","low":"2591.48","close":"2615.75"},
{"date":"2021.06.02","clock":"7:00","open":"2614.88","high":"2646.47","low":"2614.88","close":"2623.51"},
{"date":"2021.06.02","clock":"8:00","open":"2623.56","high":"2646.06","low":"2607.52","close":"2638.58"},
{"date":"2021.06.02","clock":"9:00","open":"2638.59","high":"2657.42","low":"2628.36","close":"2633.63"},
{"date":"2021.06.02","clock":"10:00","open":"2633.64","high":"2707.72","low":"2633.2","close":"2692.21"},
{"date":"2021.06.02","clock":"11:00","open":"2692.23","high":"2716.0","low":"2675.28","close":"2713.33"},
{"date":"2021.06.02","clock":"12:00","open":"2714.71","high":"2720.32","low":"2676.49","close":"2684.78"},
{"date":"2021.06.02","clock":"13:00","open":"2684.56","high":"2703.21","low":"2670.17","close":"2681.2"},
{"date":"2021.06.02","clock":"14:00","open":"2680.85","high":"2704.27","low":"2660.54","close":"2694.91"},
{"date":"2021.06.02","clock":"15:00","open":"2694.18","high":"2716.26","low":"2691.67","close":"2701.29"},
{"date":"2021.06.02","clock":"16:00","open":"2701.28","high":"2749.96","low":"2680.68","close":"2732.33"},
{"date":"2021.06.02","clock":"17:00","open":"2732.0","high":"2780.27","low":"2719.99","close":"2767.82"},
{"date":"2021.06.02","clock":"18:00","open":"2767.82","high":"2799.56","low":"2764.72","close":"2791.18"},
{"date":"2021.06.02","clock":"19:00","open":"2791.63","high":"2803.07","low":"2745.86","close":"2759.99"},
{"date":"2021.06.02","clock":"20:00","open":"2759.99","high":"2773.17","low":"2740.98","close":"2769.33"},
{"date":"2021.06.02","clock":"21:00","open":"2769.07","high":"2775.74","low":"2749.67","close":"2772.14"},
{"date":"2021.06.02","clock":"22:00","open":"2772.07","high":"2772.53","low":"2749.83","close":"2757.82"},
{"date":"2021.06.02","clock":"23:00","open":"2757.91","high":"2763.21","low":"2709.44","close":"2722.41"},
{"date":"2021.06.03","clock":"0:00","open":"2722.21","high":"2738.31","low":"2711.4","close":"2719.52"},
{"date":"2021.06.03","clock":"1:00","open":"2718.14","high":"2730.66","low":"2672.6","close":"2697.85"},
{"date":"2021.06.03","clock":"2:00","open":"2697.29","high":"2722.2","low":"2688.14","close":"2705.48"},
{"date":"2021.06.03","clock":"3:00","open":"2705.87","high":"2730.0","low":"2684.12","close":"2706.08"},
{"date":"2021.06.03","clock":"4:00","open":"2705.4","high":"2719.36","low":"2667.0","close":"2671.47"},
{"date":"2021.06.03","clock":"5:00","open":"2671.44","high":"2700.94","low":"2662.39","close":"2697.49"},
{"date":"2021.06.03","clock":"6:00","open":"2697.15","high":"2727.81","low":"2688.59","close":"2725.29"},
{"date":"2021.06.03","clock":"7:00","open":"2726.28","high":"2774.24","low":"2723.31","close":"2766.04"},
{"date":"2021.06.03","clock":"8:00","open":"2767.64","high":"2825.41","low":"2766.51","close":"2816.75"},
{"date":"2021.06.03","clock":"9:00","open":"2818.96","high":"2849.56","low":"2793.83","close":"2847.61"},
{"date":"2021.06.03","clock":"10:00","open":"2846.83","high":"2849.55","low":"2807.85","close":"2820.35"},
{"date":"2021.06.03","clock":"11:00","open":"2820.56","high":"2851.86","low":"2808.24","close":"2836.13"},
{"date":"2021.06.03","clock":"12:00","open":"2835.85","high":"2874.7","low":"2827.03","close":"2874.0"},
{"date":"2021.06.03","clock":"13:00","open":"2874.69","high":"2891.47","low":"2862.59","close":"2874.66"},
{"date":"2021.06.03","clock":"14:00","open":"2874.66","high":"2879.99","low":"2799.31","close":"2806.18"},
{"date":"2021.06.03","clock":"15:00","open":"2807.46","high":"2836.28","low":"2770.8","close":"2827.12"},
{"date":"2021.06.03","clock":"16:00","open":"2827.56","high":"2845.68","low":"2763.0","close":"2778.68"},
{"date":"2021.06.03","clock":"17:00","open":"2778.27","high":"2803.08","low":"2766.02","close":"2793.26"},
{"date":"2021.06.03","clock":"18:00","open":"2793.25","high":"2817.65","low":"2775.12","close":"2788.82"},
{"date":"2021.06.03","clock":"19:00","open":"2788.96","high":"2839.5","low":"2779.27","close":"2831.65"},
{"date":"2021.06.03","clock":"20:00","open":"2832.54","high":"2850.83","low":"2819.64","close":"2823.34"},
{"date":"2021.06.03","clock":"21:00","open":"2823.34","high":"2836.56","low":"2786.44","close":"2790.99"},
{"date":"2021.06.03","clock":"22:00","open":"2790.33","high":"2804.73","low":"2783.53","close":"2793.26"},
{"date":"2021.06.03","clock":"23:00","open":"2793.01","high":"2823.94","low":"2789.34","close":"2823.13"},
{"date":"2021.06.04","clock":"0:00","open":"2822.88","high":"2847.22","low":"2810.0","close":"2817.71"},
{"date":"2021.06.04","clock":"1:00","open":"2817.71","high":"2849.6","low":"2815.0","close":"2834.73"},
{"date":"2021.06.04","clock":"2:00","open":"2834.14","high":"2872.92","low":"2823.5","close":"2857.42"},
{"date":"2021.06.04","clock":"3:00","open":"2857.64","high":"2859.99","low":"2793.3","close":"2811.24"},
{"date":"2021.06.04","clock":"4:00","open":"2811.95","high":"2811.95","low":"2700.54","close":"2739.08"},
{"date":"2021.06.04","clock":"5:00","open":"2738.46","high":"2738.46","low":"2683.34","close":"2734.67"},
{"date":"2021.06.04","clock":"6:00","open":"2734.82","high":"2767.35","low":"2719.57","close":"2754.03"},
{"date":"2021.06.04","clock":"7:00","open":"2754.27","high":"2764.82","low":"2718.38","close":"2721.95"},
{"date":"2021.06.04","clock":"8:00","open":"2721.84","high":"2737.62","low":"2631.64","close":"2656.43"},
{"date":"2021.06.04","clock":"9:00","open":"2657.09","high":"2681.02","low":"2611.22","close":"2627.29"},
{"date":"2021.06.04","clock":"10:00","open":"2627.42","high":"2644.56","low":"2586.32","close":"2620.21"},
{"date":"2021.06.04","clock":"11:00","open":"2619.81","high":"2644.96","low":"2588.02","close":"2623.13"},
{"date":"2021.06.04","clock":"12:00","open":"2623.58","high":"2653.55","low":"2594.41","close":"2653.55"},
{"date":"2021.06.04","clock":"13:00","open":"2653.14","high":"2666.57","low":"2623.11","close":"2623.38"},
{"date":"2021.06.04","clock":"14:00","open":"2623.33","high":"2640.52","low":"2611.68","close":"2625.01"},
{"date":"2021.06.04","clock":"15:00","open":"2625.16","high":"2658.72","low":"2552.77","close":"2644.94"},
{"date":"2021.06.04","clock":"16:00","open":"2644.94","high":"2674.97","low":"2629.99","close":"2654.43"},
{"date":"2021.06.04","clock":"17:00","open":"2654.43","high":"2658.43","low":"2604.21","close":"2646.09"},
{"date":"2021.06.04","clock":"18:00","open":"2646.63","high":"2665.59","low":"2635.25","close":"2659.94"},
{"date":"2021.06.04","clock":"19:00","open":"2659.59","high":"2684.34","low":"2652.62","close":"2664.51"},
{"date":"2021.06.04","clock":"20:00","open":"2664.06","high":"2713.98","low":"2651.59","close":"2691.2"},
{"date":"2021.06.04","clock":"21:00","open":"2691.22","high":"2709.29","low":"2678.27","close":"2703.51"},
{"date":"2021.06.04","clock":"22:00","open":"2703.51","high":"2713.98","low":"2667.87","close":"2683.7"},
{"date":"2021.06.04","clock":"23:00","open":"2682.61","high":"2712.16","low":"2682.15","close":"2703.04"},
{"date":"2021.06.05","clock":"0:00","open":"2703.08","high":"2739.46","low":"2703.08","close":"2734.92"},
{"date":"2021.06.05","clock":"1:00","open":"2734.92","high":"2740.36","low":"2712.78","close":"2716.54"},
{"date":"2021.06.05","clock":"2:00","open":"2716.49","high":"2728.21","low":"2648.85","close":"2690.3"},
{"date":"2021.06.05","clock":"3:00","open":"2690.88","high":"2777.02","low":"2673.67","close":"2770.51"},
{"date":"2021.06.05","clock":"4:00","open":"2771.08","high":"2774.75","low":"2748.6","close":"2761.36"},
{"date":"2021.06.05","clock":"5:00","open":"2760.79","high":"2773.4","low":"2746.67","close":"2765.03"},
{"date":"2021.06.05","clock":"6:00","open":"2764.29","high":"2783.01","low":"2752.38","close":"2763.71"},
{"date":"2021.06.05","clock":"7:00","open":"2763.68","high":"2790.84","low":"2762.14","close":"2785.38"},
{"date":"2021.06.05","clock":"8:00","open":"2785.22","high":"2794.66","low":"2753.98","close":"2773.09"},
{"date":"2021.06.05","clock":"9:00","open":"2772.91","high":"2788.12","low":"2766.11","close":"2781.1"},
{"date":"2021.06.05","clock":"10:00","open":"2781.8","high":"2813.55","low":"2777.28","close":"2781.77"},
{"date":"2021.06.05","clock":"11:00","open":"2781.89","high":"2815.09","low":"2769.69","close":"2809.74"},
{"date":"2021.06.05","clock":"12:00","open":"2809.89","high":"2817.42","low":"2657.53","close":"2706.38"},
{"date":"2021.06.05","clock":"13:00","open":"2705.45","high":"2730.77","low":"2679.5","close":"2709.62"},
{"date":"2021.06.05","clock":"14:00","open":"2709.08","high":"2717.57","low":"2624.56","close":"2640.67"},
{"date":"2021.06.05","clock":"15:00","open":"2641.73","high":"2664.33","low":"2601.56","close":"2643.07"},
{"date":"2021.06.05","clock":"16:00","open":"2643.06","high":"2648.46","low":"2611.9","close":"2617.32"},
{"date":"2021.06.05","clock":"17:00","open":"2617.33","high":"2638.34","low":"2593.3","close":"2595.63"},
{"date":"2021.06.05","clock":"18:00","open":"2597.68","high":"2659.74","low":"2582.33","close":"2655.44"},
{"date":"2021.06.05","clock":"19:00","open":"2654.91","high":"2654.91","low":"2615.21","close":"2627.35"},
{"date":"2021.06.05","clock":"20:00","open":"2626.89","high":"2643.41","low":"2610.42","close":"2620.01"},
{"date":"2021.06.05","clock":"21:00","open":"2620.96","high":"2638.0","low":"2609.2","close":"2625.93"},
{"date":"2021.06.05","clock":"22:00","open":"2625.92","high":"2639.42","low":"2600.78","close":"2603.55"},
{"date":"2021.06.05","clock":"23:00","open":"2603.28","high":"2647.68","low":"2598.2","close":"2633.89"},
{"date":"2021.06.06","clock":"0:00","open":"2633.74","high":"2633.9","low":"2552.23","close":"2563.05"},
{"date":"2021.06.06","clock":"1:00","open":"2563.0","high":"2593.52","low":"2558.73","close":"2576.12"},
{"date":"2021.06.06","clock":"2:00","open":"2575.66","high":"2636.94","low":"2575.32","close":"2628.52"},
{"date":"2021.06.06","clock":"3:00","open":"2628.42","high":"2638.55","low":"2614.78","close":"2629.38"},
{"date":"2021.06.06","clock":"4:00","open":"2629.38","high":"2690.34","low":"2629.38","close":"2687.59"},
{"date":"2021.06.06","clock":"5:00","open":"2687.6","high":"2695.34","low":"2668.68","close":"2681.86"},
{"date":"2021.06.06","clock":"6:00","open":"2683.2","high":"2691.82","low":"2660.72","close":"2675.93"},
{"date":"2021.06.06","clock":"7:00","open":"2675.23","high":"2691.21","low":"2672.78","close":"2681.06"},
{"date":"2021.06.06","clock":"8:00","open":"2681.06","high":"2696.0","low":"2673.15","close":"2696.0"},
{"date":"2021.06.06","clock":"9:00","open":"2695.11","high":"2710.91","low":"2650.03","close":"2665.5"},
{"date":"2021.06.06","clock":"10:00","open":"2665.29","high":"2695.52","low":"2665.11","close":"2690.54"},
{"date":"2021.06.06","clock":"11:00","open":"2690.38","high":"2735.75","low":"2690.38","close":"2733.11"},
{"date":"2021.06.06","clock":"12:00","open":"2733.1","high":"2745.64","low":"2716.03","close":"2724.03"},
{"date":"2021.06.06","clock":"13:00","open":"2724.03","high":"2731.02","low":"2698.69","close":"2719.81"},
{"date":"2021.06.06","clock":"14:00","open":"2719.59","high":"2728.59","low":"2689.11","close":"2691.83"},
{"date":"2021.06.06","clock":"15:00","open":"2691.51","high":"2719.2","low":"2684.47","close":"2692.27"},
{"date":"2021.06.06","clock":"16:00","open":"2692.14","high":"2704.84","low":"2654.06","close":"2661.11"},
{"date":"2021.06.06","clock":"17:00","open":"2661.21","high":"2714.41","low":"2655.04","close":"2708.3"},
{"date":"2021.06.06","clock":"18:00","open":"2707.81","high":"2732.96","low":"2704.53","close":"2721.54"},
{"date":"2021.06.06","clock":"19:00","open":"2721.54","high":"2737.63","low":"2715.72","close":"2719.83"},
{"date":"2021.06.06","clock":"20:00","open":"2719.83","high":"2719.83","low":"2683.31","close":"2692.84"},
{"date":"2021.06.06","clock":"21:00","open":"2692.96","high":"2699.19","low":"2675.64","close":"2690.75"},
{"date":"2021.06.06","clock":"22:00","open":"2690.18","high":"2691.93","low":"2672.1","close":"2674.4"},
{"date":"2021.06.06","clock":"23:00","open":"2674.4","high":"2713.38","low":"2666.02","close":"2711.79"},
{"date":"2021.06.07","clock":"0:00","open":"2712.16","high":"2719.95","low":"2700.02","close":"2716.18"},
{"date":"2021.06.07","clock":"1:00","open":"2715.75","high":"2717.26","low":"2672.58","close":"2696.78"},
{"date":"2021.06.07","clock":"2:00","open":"2696.38","high":"2715.23","low":"2688.98","close":"2711.56"},
{"date":"2021.06.07","clock":"3:00","open":"2712.46","high":"2769.65","low":"2691.78","close":"2762.99"},
{"date":"2021.06.07","clock":"4:00","open":"2763.28","high":"2799.42","low":"2749.24","close":"2793.01"},
{"date":"2021.06.07","clock":"5:00","open":"2793.23","high":"2798.24","low":"2776.1","close":"2786.5"},
{"date":"2021.06.07","clock":"6:00","open":"2786.52","high":"2794.77","low":"2757.49","close":"2767.85"},
{"date":"2021.06.07","clock":"7:00","open":"2768.07","high":"2798.53","low":"2766.26","close":"2768.6"},
{"date":"2021.06.07","clock":"8:00","open":"2768.6","high":"2792.37","low":"2761.38","close":"2786.92"},
{"date":"2021.06.07","clock":"9:00","open":"2786.91","high":"2793.51","low":"2756.65","close":"2762.57"},
{"date":"2021.06.07","clock":"10:00","open":"2761.84","high":"2771.7","low":"2736.9","close":"2765.74"},
{"date":"2021.06.07","clock":"11:00","open":"2765.79","high":"2777.97","low":"2745.23","close":"2757.41"},
{"date":"2021.06.07","clock":"12:00","open":"2758.81","high":"2792.94","low":"2746.57","close":"2787.4"},
{"date":"2021.06.07","clock":"13:00","open":"2787.31","high":"2839.69","low":"2787.31","close":"2827.81"},
{"date":"2021.06.07","clock":"14:00","open":"2827.76","high":"2831.69","low":"2802.45","close":"2813.88"},
{"date":"2021.06.07","clock":"15:00","open":"2814.06","high":"2839.41","low":"2806.86","close":"2832.38"},
{"date":"2021.06.07","clock":"16:00","open":"2833.1","high":"2848.51","low":"2786.82","close":"2790.24"},
{"date":"2021.06.07","clock":"17:00","open":"2790.07","high":"2795.86","low":"2750.55","close":"2777.79"},
{"date":"2021.06.07","clock":"18:00","open":"2777.46","high":"2791.04","low":"2766.74","close":"2783.82"},
{"date":"2021.06.07","clock":"19:00","open":"2783.47","high":"2790.19","low":"2758.13","close":"2766.82"},
{"date":"2021.06.07","clock":"20:00","open":"2766.94","high":"2766.94","low":"2712.9","close":"2726.41"},
{"date":"2021.06.07","clock":"21:00","open":"2725.0","high":"2731.19","low":"2677.25","close":"2686.7"},
{"date":"2021.06.07","clock":"22:00","open":"2685.92","high":"2736.75","low":"2673.53","close":"2731.0"},
{"date":"2021.06.07","clock":"23:00","open":"2729.87","high":"2741.0","low":"2628.5","close":"2657.19"},
{"date":"2021.06.08","clock":"0:00","open":"2657.44","high":"2664.93","low":"2570.77","close":"2611.85"},
{"date":"2021.06.08","clock":"1:00","open":"2611.93","high":"2645.89","low":"2599.03","close":"2629.05"},
{"date":"2021.06.08","clock":"2:00","open":"2628.08","high":"2635.68","low":"2571.51","close":"2592.52"},
{"date":"2021.06.08","clock":"3:00","open":"2592.61","high":"2621.46","low":"2560.1","close":"2590.03"},
{"date":"2021.06.08","clock":"4:00","open":"2590.0","high":"2620.4","low":"2580.03","close":"2609.37"},
{"date":"2021.06.08","clock":"5:00","open":"2609.48","high":"2610.93","low":"2443.94","close":"2483.81"},
{"date":"2021.06.08","clock":"6:00","open":"2481.86","high":"2499.49","low":"2428.98","close":"2492.21"},
{"date":"2021.06.08","clock":"7:00","open":"2492.24","high":"2532.84","low":"2483.41","close":"2500.77"},
{"date":"2021.06.08","clock":"8:00","open":"2500.49","high":"2512.91","low":"2451.51","close":"2506.25"},
{"date":"2021.06.08","clock":"9:00","open":"2505.76","high":"2513.67","low":"2468.3","close":"2472.42"},
{"date":"2021.06.08","clock":"10:00","open":"2472.37","high":"2525.42","low":"2438.93","close":"2517.42"},
{"date":"2021.06.08","clock":"11:00","open":"2517.26","high":"2560.54","low":"2516.41","close":"2521.92"},
{"date":"2021.06.08","clock":"12:00","open":"2522.92","high":"2526.23","low":"2489.07","close":"2495.88"},
{"date":"2021.06.08","clock":"13:00","open":"2495.88","high":"2529.49","low":"2473.6","close":"2494.38"},
{"date":"2021.06.08","clock":"14:00","open":"2494.07","high":"2543.77","low":"2483.9","close":"2535.12"},
{"date":"2021.06.08","clock":"15:00","open":"2534.07","high":"2541.31","low":"2498.69","close":"2502.27"},
{"date":"2021.06.08","clock":"16:00","open":"2502.26","high":"2511.71","low":"2437.22","close":"2438.9"},
{"date":"2021.06.08","clock":"17:00","open":"2439.23","high":"2455.41","low":"2354.29","close":"2383.64"},
{"date":"2021.06.08","clock":"18:00","open":"2384.62","high":"2398.96","low":"2305.69","close":"2376.4"},
{"date":"2021.06.08","clock":"19:00","open":"2376.3","high":"2435.5","low":"2358.76","close":"2410.25"},
{"date":"2021.06.08","clock":"20:00","open":"2410.67","high":"2427.09","low":"2392.51","close":"2424.41"},
{"date":"2021.06.08","clock":"21:00","open":"2424.07","high":"2488.22","low":"2416.69","close":"2485.36"},
{"date":"2021.06.08","clock":"22:00","open":"2484.55","high":"2514.01","low":"2466.03","close":"2503.0"},
{"date":"2021.06.08","clock":"23:00","open":"2503.14","high":"2552.0","low":"2483.57","close":"2537.49"},
{"date":"2021.06.09","clock":"0:00","open":"2537.09","high":"2540.85","low":"2503.5","close":"2519.41"},
{"date":"2021.06.09","clock":"1:00","open":"2519.37","high":"2547.42","low":"2512.31","close":"2522.44"},
{"date":"2021.06.09","clock":"2:00","open":"2522.43","high":"2542.03","low":"2507.68","close":"2508.98"},
{"date":"2021.06.09","clock":"3:00","open":"2508.98","high":"2525.72","low":"2451.47","close":"2455.15"},
{"date":"2021.06.09","clock":"4:00","open":"2454.71","high":"2475.73","low":"2426.7","close":"2432.07"},
{"date":"2021.06.09","clock":"5:00","open":"2432.72","high":"2474.94","low":"2408.41","close":"2452.45"},
{"date":"2021.06.09","clock":"6:00","open":"2452.85","high":"2474.98","low":"2438.62","close":"2456.51"},
{"date":"2021.06.09","clock":"7:00","open":"2456.69","high":"2466.6","low":"2406.72","close":"2457.92"},
{"date":"2021.06.09","clock":"8:00","open":"2458.25","high":"2498.25","low":"2449.31","close":"2477.21"},
{"date":"2021.06.09","clock":"9:00","open":"2477.35","high":"2544.01","low":"2466.81","close":"2534.84"},
{"date":"2021.06.09","clock":"10:00","open":"2534.84","high":"2542.97","low":"2500.77","close":"2505.08"},
{"date":"2021.06.09","clock":"11:00","open":"2504.43","high":"2514.43","low":"2474.14","close":"2484.33"},
{"date":"2021.06.09","clock":"12:00","open":"2484.34","high":"2512.9","low":"2472.58","close":"2478.21"},
{"date":"2021.06.09","clock":"13:00","open":"2478.67","high":"2522.44","low":"2469.66","close":"2498.39"},
{"date":"2021.06.09","clock":"14:00","open":"2498.35","high":"2548.52","low":"2488.48","close":"2537.16"},
{"date":"2021.06.09","clock":"15:00","open":"2537.75","high":"2582.14","low":"2535.74","close":"2543.33"},
{"date":"2021.06.09","clock":"16:00","open":"2543.31","high":"2551.38","low":"2514.44","close":"2530.87"},
{"date":"2021.06.09","clock":"17:00","open":"2530.03","high":"2553.49","low":"2448.7","close":"2459.32"},
{"date":"2021.06.09","clock":"18:00","open":"2458.85","high":"2579.9","low":"2457.94","close":"2567.16"},
{"date":"2021.06.09","clock":"19:00","open":"2567.66","high":"2622.07","low":"2555.27","close":"2598.56"},
{"date":"2021.06.09","clock":"20:00","open":"2598.56","high":"2627.64","low":"2575.6","close":"2591.14"},
{"date":"2021.06.09","clock":"21:00","open":"2591.29","high":"2614.91","low":"2558.91","close":"2563.7"},
{"date":"2021.06.09","clock":"22:00","open":"2564.04","high":"2578.69","low":"2550.45","close":"2563.09"},
{"date":"2021.06.09","clock":"23:00","open":"2563.81","high":"2577.48","low":"2549.99","close":"2561.05"},
{"date":"2021.06.10","clock":"0:00","open":"2560.79","high":"2591.53","low":"2555.04","close":"2582.32"},
{"date":"2021.06.10","clock":"1:00","open":"2582.25","high":"2627.92","low":"2578.29","close":"2599.72"},
{"date":"2021.06.10","clock":"2:00","open":"2600.01","high":"2614.45","low":"2586.76","close":"2610.63"},
{"date":"2021.06.10","clock":"3:00","open":"2611.5","high":"2625.19","low":"2573.77","close":"2580.24"},
{"date":"2021.06.10","clock":"4:00","open":"2580.57","high":"2605.37","low":"2562.64","close":"2570.78"},
{"date":"2021.06.10","clock":"5:00","open":"2570.78","high":"2577.17","low":"2561.61","close":"2573.37"},
{"date":"2021.06.10","clock":"6:00","open":"2573.37","high":"2593.33","low":"2563.28","close":"2564.28"},
{"date":"2021.06.10","clock":"7:00","open":"2564.35","high":"2577.07","low":"2537.47","close":"2546.98"},
{"date":"2021.06.10","clock":"8:00","open":"2546.92","high":"2559.95","low":"2523.84","close":"2538.07"},
{"date":"2021.06.10","clock":"9:00","open":"2538.93","high":"2552.84","low":"2522.01","close":"2541.32"},
{"date":"2021.06.10","clock":"10:00","open":"2540.89","high":"2556.44","low":"2530.15","close":"2548.79"},
{"date":"2021.06.10","clock":"11:00","open":"2548.79","high":"2549.06","low":"2506.29","close":"2512.87"},
{"date":"2021.06.10","clock":"12:00","open":"2513.26","high":"2575.43","low":"2493.21","close":"2567.9"},
{"date":"2021.06.10","clock":"13:00","open":"2568.28","high":"2605.63","low":"2561.08","close":"2576.78"},
{"date":"2021.06.10","clock":"14:00","open":"2576.56","high":"2589.53","low":"2561.01","close":"2567.58"},
{"date":"2021.06.10","clock":"15:00","open":"2567.57","high":"2572.0","low":"2532.71","close":"2557.61"},
{"date":"2021.06.10","clock":"16:00","open":"2557.6","high":"2560.98","low":"2524.99","close":"2546.85"},
{"date":"2021.06.10","clock":"17:00","open":"2546.83","high":"2562.64","low":"2503.25","close":"2523.12"},
{"date":"2021.06.10","clock":"18:00","open":"2523.12","high":"2529.51","low":"2497.33","close":"2513.27"},
{"date":"2021.06.10","clock":"19:00","open":"2513.27","high":"2524.13","low":"2473.25","close":"2480.57"},
{"date":"2021.06.10","clock":"20:00","open":"2480.98","high":"2489.02","low":"2448.22","close":"2467.03"},
{"date":"2021.06.10","clock":"21:00","open":"2467.0","high":"2477.41","low":"2455.18","close":"2474.55"},
{"date":"2021.06.10","clock":"22:00","open":"2474.63","high":"2482.64","low":"2448.22","close":"2459.68"},
{"date":"2021.06.10","clock":"23:00","open":"2460.38","high":"2470.52","low":"2426.37","close":"2469.7"},
{"date":"2021.06.11","clock":"0:00","open":"2469.65","high":"2487.12","low":"2452.42","close":"2483.84"},
{"date":"2021.06.11","clock":"1:00","open":"2484.28","high":"2495.86","low":"2474.92","close":"2489.03"},
{"date":"2021.06.11","clock":"2:00","open":"2489.67","high":"2496.35","low":"2462.44","close":"2471.66"},
{"date":"2021.06.11","clock":"3:00","open":"2471.59","high":"2498.52","low":"2432.49","close":"2437.61"},
{"date":"2021.06.11","clock":"4:00","open":"2438.13","high":"2445.09","low":"2403.35","close":"2426.59"},
{"date":"2021.06.11","clock":"5:00","open":"2426.59","high":"2439.69","low":"2405.07","close":"2436.61"},
{"date":"2021.06.11","clock":"6:00","open":"2438.32","high":"2470.67","low":"2438.32","close":"2466.6"},
{"date":"2021.06.11","clock":"7:00","open":"2465.44","high":"2485.97","low":"2459.12","close":"2478.82"},
{"date":"2021.06.11","clock":"8:00","open":"2478.82","high":"2490.42","low":"2465.47","close":"2465.86"},
{"date":"2021.06.11","clock":"9:00","open":"2465.85","high":"2469.95","low":"2425.49","close":"2428.94"},
{"date":"2021.06.11","clock":"10:00","open":"2429.25","high":"2453.99","low":"2415.8","close":"2446.56"},
{"date":"2021.06.11","clock":"11:00","open":"2446.22","high":"2471.3","low":"2440.48","close":"2444.0"},
{"date":"2021.06.11","clock":"12:00","open":"2443.86","high":"2480.43","low":"2443.14","close":"2458.57"},
{"date":"2021.06.11","clock":"13:00","open":"2458.58","high":"2486.32","low":"2458.58","close":"2474.46"},
{"date":"2021.06.11","clock":"14:00","open":"2474.46","high":"2479.32","low":"2458.21","close":"2471.51"},
{"date":"2021.06.11","clock":"15:00","open":"2472.26","high":"2475.98","low":"2444.99","close":"2458.06"},
{"date":"2021.06.11","clock":"16:00","open":"2458.06","high":"2480.83","low":"2458.06","close":"2474.51"},
{"date":"2021.06.11","clock":"17:00","open":"2474.7","high":"2477.97","low":"2446.64","close":"2448.26"},
{"date":"2021.06.11","clock":"18:00","open":"2448.55","high":"2448.92","low":"2411.48","close":"2416.75"},
{"date":"2021.06.11","clock":"19:00","open":"2416.28","high":"2429.43","low":"2368.66","close":"2377.01"},
{"date":"2021.06.11","clock":"20:00","open":"2376.65","high":"2409.23","low":"2367.67","close":"2403.5"},
{"date":"2021.06.11","clock":"21:00","open":"2403.49","high":"2417.93","low":"2382.06","close":"2415.44"},
{"date":"2021.06.11","clock":"22:00","open":"2415.57","high":"2418.46","low":"2393.26","close":"2398.26"},
{"date":"2021.06.11","clock":"23:00","open":"2398.12","high":"2411.67","low":"2381.4","close":"2381.4"},
{"date":"2021.06.12","clock":"0:00","open":"2381.4","high":"2386.71","low":"2331.57","close":"2341.32"},
{"date":"2021.06.12","clock":"1:00","open":"2341.33","high":"2378.76","low":"2338.85","close":"2360.67"},
{"date":"2021.06.12","clock":"2:00","open":"2360.76","high":"2363.76","low":"2321.37","close":"2354.68"},
{"date":"2021.06.12","clock":"3:00","open":"2354.01","high":"2365.24","low":"2327.36","close":"2340.85"},
{"date":"2021.06.12","clock":"4:00","open":"2341.78","high":"2351.1","low":"2284.91","close":"2291.56"},
{"date":"2021.06.12","clock":"5:00","open":"2292.0","high":"2305.37","low":"2256.67","close":"2266.74"},
{"date":"2021.06.12","clock":"6:00","open":"2267.34","high":"2316.42","low":"2263.41","close":"2300.48"},
{"date":"2021.06.12","clock":"7:00","open":"2300.46","high":"2309.29","low":"2275.68","close":"2283.57"},
{"date":"2021.06.12","clock":"8:00","open":"2283.49","high":"2301.67","low":"2276.4","close":"2290.81"},
{"date":"2021.06.12","clock":"9:00","open":"2290.48","high":"2302.45","low":"2283.92","close":"2300.23"},
{"date":"2021.06.12","clock":"10:00","open":"2299.7","high":"2326.08","low":"2297.28","close":"2322.62"},
{"date":"2021.06.12","clock":"11:00","open":"2322.81","high":"2323.62","low":"2302.74","close":"2308.46"},
{"date":"2021.06.12","clock":"12:00","open":"2308.46","high":"2327.95","low":"2301.76","close":"2326.79"},
{"date":"2021.06.12","clock":"13:00","open":"2326.92","high":"2397.83","low":"2299.71","close":"2393.86"},
{"date":"2021.06.12","clock":"14:00","open":"2394.01","high":"2397.47","low":"2369.68","close":"2389.17"},
{"date":"2021.06.12","clock":"15:00","open":"2389.18","high":"2454.04","low":"2382.45","close":"2438.77"},
{"date":"2021.06.12","clock":"16:00","open":"2438.77","high":"2447.69","low":"2425.84","close":"2435.19"},
{"date":"2021.06.12","clock":"17:00","open":"2435.17","high":"2437.96","low":"2402.2","close":"2421.08"},
{"date":"2021.06.12","clock":"18:00","open":"2422.23","high":"2438.7","low":"2385.6","close":"2393.46"},
{"date":"2021.06.12","clock":"19:00","open":"2393.77","high":"2408.22","low":"2381.57","close":"2391.51"},
{"date":"2021.06.12","clock":"20:00","open":"2391.63","high":"2426.1","low":"2386.88","close":"2412.07"},
{"date":"2021.06.12","clock":"21:00","open":"2412.58","high":"2426.6","low":"2404.04","close":"2420.95"},
{"date":"2021.06.12","clock":"22:00","open":"2420.95","high":"2426.98","low":"2405.54","close":"2409.93"},
{"date":"2021.06.12","clock":"23:00","open":"2409.95","high":"2422.73","low":"2401.28","close":"2403.76"},
{"date":"2021.06.13","clock":"0:00","open":"2403.63","high":"2414.6","low":"2393.0","close":"2403.94"},
{"date":"2021.06.13","clock":"1:00","open":"2403.94","high":"2413.81","low":"2371.25","close":"2380.98"},
{"date":"2021.06.13","clock":"2:00","open":"2379.39","high":"2395.36","low":"2363.34","close":"2370.52"},
{"date":"2021.06.13","clock":"3:00","open":"2370.55","high":"2404.7","low":"2351.59","close":"2389.69"},
{"date":"2021.06.13","clock":"4:00","open":"2388.7","high":"2419.21","low":"2388.7","close":"2411.55"},
{"date":"2021.06.13","clock":"5:00","open":"2411.55","high":"2416.53","low":"2378.66","close":"2383.57"},
{"date":"2021.06.13","clock":"6:00","open":"2384.14","high":"2384.45","low":"2322.2","close":"2333.62"},
{"date":"2021.06.13","clock":"7:00","open":"2333.97","high":"2347.78","low":"2324.49","close":"2342.53"},
{"date":"2021.06.13","clock":"8:00","open":"2342.53","high":"2342.79","low":"2310.23","close":"2316.76"},
{"date":"2021.06.13","clock":"9:00","open":"2316.76","high":"2344.87","low":"2308.9","close":"2344.46"},
{"date":"2021.06.13","clock":"10:00","open":"2344.14","high":"2344.39","low":"2323.13","close":"2324.2"},
{"date":"2021.06.13","clock":"11:00","open":"2324.48","high":"2368.95","low":"2320.95","close":"2356.32"},
{"date":"2021.06.13","clock":"12:00","open":"2355.86","high":"2365.6","low":"2339.79","close":"2361.84"},
{"date":"2021.06.13","clock":"13:00","open":"2361.32","high":"2379.24","low":"2357.78","close":"2371.11"},
{"date":"2021.06.13","clock":"14:00","open":"2370.23","high":"2376.71","low":"2352.43","close":"2363.79"},
{"date":"2021.06.13","clock":"15:00","open":"2363.75","high":"2383.16","low":"2356.63","close":"2358.27"},
{"date":"2021.06.13","clock":"16:00","open":"2358.27","high":"2366.75","low":"2344.5","close":"2355.08"},
{"date":"2021.06.13","clock":"17:00","open":"2355.2","high":"2361.67","low":"2327.87","close":"2333.99"},
{"date":"2021.06.13","clock":"18:00","open":"2333.99","high":"2354.05","low":"2331.44","close":"2351.74"},
{"date":"2021.06.13","clock":"19:00","open":"2351.3","high":"2407.63","low":"2344.79","close":"2397.36"},
{"date":"2021.06.13","clock":"20:00","open":"2397.37","high":"2430.23","low":"2387.81","close":"2415.73"},
{"date":"2021.06.13","clock":"21:00","open":"2417.92","high":"2446.26","low":"2417.3","close":"2438.48"},
{"date":"2021.06.13","clock":"22:00","open":"2438.3","high":"2442.09","low":"2419.61","close":"2430.75"},
{"date":"2021.06.13","clock":"23:00","open":"2430.92","high":"2526.76","low":"2429.76","close":"2524.55"},
{"date":"2021.06.14","clock":"0:00","open":"2524.26","high":"2548.64","low":"2508.69","close":"2522.99"},
{"date":"2021.06.14","clock":"1:00","open":"2523.28","high":"2535.0","low":"2498.79","close":"2519.45"},
{"date":"2021.06.14","clock":"2:00","open":"2519.45","high":"2519.67","low":"2490.6","close":"2508.94"},
{"date":"2021.06.14","clock":"3:00","open":"2509.33","high":"2524.25","low":"2484.26","close":"2498.31"},
{"date":"2021.06.14","clock":"4:00","open":"2499.03","high":"2537.25","low":"2485.82","close":"2501.96"},
{"date":"2021.06.14","clock":"5:00","open":"2502.73","high":"2510.62","low":"2492.57","close":"2499.4"},
{"date":"2021.06.14","clock":"6:00","open":"2499.41","high":"2501.78","low":"2467.36","close":"2478.58"},
{"date":"2021.06.14","clock":"7:00","open":"2478.58","high":"2492.67","low":"2469.81","close":"2490.09"},
{"date":"2021.06.14","clock":"8:00","open":"2490.18","high":"2510.72","low":"2482.68","close":"2497.93"},
{"date":"2021.06.14","clock":"9:00","open":"2498.23","high":"2509.28","low":"2485.01","close":"2505.3"},
{"date":"2021.06.14","clock":"10:00","open":"2505.31","high":"2509.33","low":"2491.46","close":"2500.23"},
{"date":"2021.06.14","clock":"11:00","open":"2500.2","high":"2502.02","low":"2470.49","close":"2477.61"},
{"date":"2021.06.14","clock":"12:00","open":"2477.6","high":"2490.41","low":"2469.37","close":"2470.78"},
{"date":"2021.06.14","clock":"13:00","open":"2471.53","high":"2496.76","low":"2461.25","close":"2489.04"},
{"date":"2021.06.14","clock":"14:00","open":"2488.6","high":"2490.83","low":"2476.03","close":"2479.82"},
{"date":"2021.06.14","clock":"15:00","open":"2479.25","high":"2499.2","low":"2471.35","close":"2492.77"},
{"date":"2021.06.14","clock":"16:00","open":"2492.0","high":"2568.24","low":"2488.05","close":"2556.71"},
{"date":"2021.06.14","clock":"17:00","open":"2556.74","high":"2581.04","low":"2544.98","close":"2556.1"},
{"date":"2021.06.14","clock":"18:00","open":"2556.08","high":"2578.16","low":"2546.97","close":"2577.36"},
{"date":"2021.06.14","clock":"19:00","open":"2577.19","high":"2609.57","low":"2556.71","close":"2578.67"},
{"date":"2021.06.14","clock":"20:00","open":"2577.81","high":"2579.24","low":"2563.82","close":"2573.34"},
{"date":"2021.06.14","clock":"21:00","open":"2572.75","high":"2578.76","low":"2530.61","close":"2533.82"},
{"date":"2021.06.14","clock":"22:00","open":"2533.62","high":"2544.22","low":"2520.56","close":"2539.67"},
{"date":"2021.06.14","clock":"23:00","open":"2539.28","high":"2548.33","low":"2532.76","close":"2541.13"},
{"date":"2021.06.15","clock":"0:00","open":"2540.78","high":"2575.2","low":"2540.78","close":"2571.19"},
{"date":"2021.06.15","clock":"1:00","open":"2571.19","high":"2572.76","low":"2551.66","close":"2557.77"},
{"date":"2021.06.15","clock":"2:00","open":"2557.77","high":"2585.5","low":"2555.34","close":"2581.53"},
{"date":"2021.06.15","clock":"3:00","open":"2581.34","high":"2624.78","low":"2572.17","close":"2598.4"},
{"date":"2021.06.15","clock":"4:00","open":"2598.4","high":"2604.03","low":"2566.4","close":"2572.95"},
{"date":"2021.06.15","clock":"5:00","open":"2573.22","high":"2596.26","low":"2571.92","close":"2588.56"},
{"date":"2021.06.15","clock":"6:00","open":"2588.2","high":"2600.96","low":"2582.94","close":"2587.6"},
{"date":"2021.06.15","clock":"7:00","open":"2587.61","high":"2640.73","low":"2581.89","close":"2634.01"},
{"date":"2021.06.15","clock":"8:00","open":"2633.79","high":"2638.78","low":"2612.07","close":"2620.86"},
{"date":"2021.06.15","clock":"9:00","open":"2620.73","high":"2636.13","low":"2607.97","close":"2611.93"},
{"date":"2021.06.15","clock":"10:00","open":"2611.97","high":"2623.13","low":"2600.92","close":"2623.01"},
{"date":"2021.06.15","clock":"11:00","open":"2623.13","high":"2625.1","low":"2570.51","close":"2581.38"},
{"date":"2021.06.15","clock":"12:00","open":"2581.12","high":"2597.7","low":"2563.1","close":"2589.07"},
{"date":"2021.06.15","clock":"13:00","open":"2588.86","high":"2595.37","low":"2576.47","close":"2578.3"},
{"date":"2021.06.15","clock":"14:00","open":"2578.3","high":"2589.98","low":"2565.26","close":"2577.71"},
{"date":"2021.06.15","clock":"15:00","open":"2577.71","high":"2605.82","low":"2572.82","close":"2598.11"},
{"date":"2021.06.15","clock":"16:00","open":"2599.0","high":"2599.56","low":"2582.22","close":"2587.16"},
{"date":"2021.06.15","clock":"17:00","open":"2587.16","high":"2589.91","low":"2539.84","close":"2548.03"},
{"date":"2021.06.15","clock":"18:00","open":"2548.03","high":"2552.74","low":"2528.0","close":"2551.04"},
{"date":"2021.06.15","clock":"19:00","open":"2551.04","high":"2560.47","low":"2542.85","close":"2555.9"},
{"date":"2021.06.15","clock":"20:00","open":"2555.9","high":"2581.92","low":"2551.32","close":"2576.26"},
{"date":"2021.06.15","clock":"21:00","open":"2576.57","high":"2613.25","low":"2570.97","close":"2575.88"},
{"date":"2021.06.15","clock":"22:00","open":"2575.88","high":"2579.78","low":"2525.0","close":"2531.08"},
{"date":"2021.06.15","clock":"23:00","open":"2531.08","high":"2537.86","low":"2507.2","close":"2521.44"},
{"date":"2021.06.16","clock":"0:00","open":"2521.44","high":"2541.12","low":"2520.25","close":"2531.49"},
{"date":"2021.06.16","clock":"1:00","open":"2531.47","high":"2563.25","low":"2530.41","close":"2554.7"},
{"date":"2021.06.16","clock":"2:00","open":"2554.66","high":"2565.99","low":"2542.39","close":"2542.84"},
{"date":"2021.06.16","clock":"3:00","open":"2543.42","high":"2543.54","low":"2512.75","close":"2519.03"},
{"date":"2021.06.16","clock":"4:00","open":"2519.03","high":"2525.8","low":"2500.25","close":"2525.58"},
{"date":"2021.06.16","clock":"5:00","open":"2525.56","high":"2529.84","low":"2514.04","close":"2523.31"},
{"date":"2021.06.16","clock":"6:00","open":"2523.33","high":"2527.99","low":"2511.6","close":"2521.88"},
{"date":"2021.06.16","clock":"7:00","open":"2521.88","high":"2539.31","low":"2512.19","close":"2531.63"},
{"date":"2021.06.16","clock":"8:00","open":"2531.63","high":"2537.71","low":"2517.92","close":"2528.52"},
{"date":"2021.06.16","clock":"9:00","open":"2528.47","high":"2538.43","low":"2521.26","close":"2537.22"},
{"date":"2021.06.16","clock":"10:00","open":"2537.36","high":"2556.18","low":"2526.77","close":"2528.09"},
{"date":"2021.06.16","clock":"11:00","open":"2528.02","high":"2542.14","low":"2519.14","close":"2522.22"},
{"date":"2021.06.16","clock":"12:00","open":"2521.83","high":"2524.95","low":"2510.12","close":"2512.76"},
{"date":"2021.06.16","clock":"13:00","open":"2512.49","high":"2517.85","low":"2482.25","close":"2488.71"},
{"date":"2021.06.16","clock":"14:00","open":"2488.43","high":"2488.72","low":"2457.03","close":"2460.25"},
{"date":"2021.06.16","clock":"15:00","open":"2460.27","high":"2463.97","low":"2435.14","close":"2448.09"},
{"date":"2021.06.16","clock":"16:00","open":"2447.9","high":"2468.18","low":"2436.74","close":"2457.55"},
{"date":"2021.06.16","clock":"17:00","open":"2457.55","high":"2457.93","low":"2416.2","close":"2424.11"},
{"date":"2021.06.16","clock":"18:00","open":"2424.07","high":"2429.96","low":"2406.32","close":"2416.57"},
{"date":"2021.06.16","clock":"19:00","open":"2415.95","high":"2444.75","low":"2387.07","close":"2395.16"},
{"date":"2021.06.16","clock":"20:00","open":"2395.14","high":"2430.51","low":"2381.0","close":"2426.49"},
{"date":"2021.06.16","clock":"21:00","open":"2425.1","high":"2457.42","low":"2377.29","close":"2418.82"},
{"date":"2021.06.16","clock":"22:00","open":"2417.99","high":"2433.88","low":"2414.52","close":"2418.61"},
{"date":"2021.06.16","clock":"23:00","open":"2418.13","high":"2423.77","low":"2397.36","close":"2400.24"},
{"date":"2021.06.17","clock":"0:00","open":"2400.19","high":"2418.8","low":"2394.51","close":"2413.41"},
{"date":"2021.06.17","clock":"1:00","open":"2413.19","high":"2419.52","low":"2383.34","close":"2386.86"},
{"date":"2021.06.17","clock":"2:00","open":"2386.62","high":"2386.87","low":"2350.88","close":"2368.1"},
{"date":"2021.06.17","clock":"3:00","open":"2367.13","high":"2401.19","low":"2358.71","close":"2395.95"},
{"date":"2021.06.17","clock":"4:00","open":"2395.95","high":"2414.07","low":"2390.63","close":"2413.69"},
{"date":"2021.06.17","clock":"5:00","open":"2413.54","high":"2429.57","low":"2406.2","close":"2417.39"},
{"date":"2021.06.17","clock":"6:00","open":"2417.23","high":"2439.91","low":"2417.23","close":"2434.14"},
{"date":"2021.06.17","clock":"7:00","open":"2434.14","high":"2442.91","low":"2420.97","close":"2425.74"},
{"date":"2021.06.17","clock":"8:00","open":"2425.17","high":"2432.27","low":"2412.21","close":"2414.87"},
{"date":"2021.06.17","clock":"9:00","open":"2414.87","high":"2449.75","low":"2414.87","close":"2446.48"},
{"date":"2021.06.17","clock":"10:00","open":"2446.48","high":"2459.76","low":"2440.75","close":"2440.76"},
{"date":"2021.06.17","clock":"11:00","open":"2440.94","high":"2454.6","low":"2427.34","close":"2439.76"},
{"date":"2021.06.17","clock":"12:00","open":"2439.76","high":"2449.3","low":"2429.54","close":"2446.41"},
{"date":"2021.06.17","clock":"13:00","open":"2446.41","high":"2451.74","low":"2428.97","close":"2431.26"},
{"date":"2021.06.17","clock":"14:00","open":"2431.13","high":"2442.29","low":"2421.63","close":"2424.26"},
{"date":"2021.06.17","clock":"15:00","open":"2424.5","high":"2426.29","low":"2380.12","close":"2389.48"},
{"date":"2021.06.17","clock":"16:00","open":"2389.48","high":"2393.79","low":"2371.04","close":"2378.76"},
{"date":"2021.06.17","clock":"17:00","open":"2377.81","high":"2413.99","low":"2365.06","close":"2400.04"},
{"date":"2021.06.17","clock":"18:00","open":"2400.03","high":"2421.69","low":"2393.26","close":"2417.0"},
{"date":"2021.06.17","clock":"19:00","open":"2417.0","high":"2424.49","low":"2355.76","close":"2363.57"},
{"date":"2021.06.17","clock":"20:00","open":"2363.17","high":"2367.75","low":"2305.54","close":"2313.5"},
{"date":"2021.06.17","clock":"21:00","open":"2312.69","high":"2339.01","low":"2308.8","close":"2330.73"},
{"date":"2021.06.17","clock":"22:00","open":"2330.14","high":"2352.51","low":"2324.78","close":"2339.71"},
{"date":"2021.06.17","clock":"23:00","open":"2339.71","high":"2355.41","low":"2318.85","close":"2343.33"},
{"date":"2021.06.18","clock":"0:00","open":"2344.05","high":"2349.73","low":"2332.53","close":"2347.77"},
{"date":"2021.06.18","clock":"1:00","open":"2347.76","high":"2361.47","low":"2330.63","close":"2360.12"},
{"date":"2021.06.18","clock":"2:00","open":"2359.72","high":"2379.69","low":"2354.5","close":"2373.27"},
{"date":"2021.06.18","clock":"3:00","open":"2373.27","high":"2378.0","low":"2343.4","close":"2349.55"},
{"date":"2021.06.18","clock":"4:00","open":"2349.55","high":"2354.78","low":"2321.28","close":"2331.59"},
{"date":"2021.06.18","clock":"5:00","open":"2331.7","high":"2349.22","low":"2312.23","close":"2340.11"},
{"date":"2021.06.18","clock":"6:00","open":"2340.1","high":"2353.24","low":"2333.76","close":"2342.16"},
{"date":"2021.06.18","clock":"7:00","open":"2342.16","high":"2365.91","low":"2336.23","close":"2358.35"},
{"date":"2021.06.18","clock":"8:00","open":"2358.65","high":"2369.42","low":"2332.88","close":"2338.71"},
{"date":"2021.06.18","clock":"9:00","open":"2338.71","high":"2344.23","low":"2323.64","close":"2326.77"},
{"date":"2021.06.18","clock":"10:00","open":"2326.77","high":"2351.93","low":"2326.77","close":"2341.85"},
{"date":"2021.06.18","clock":"11:00","open":"2341.47","high":"2357.97","low":"2335.23","close":"2346.31"},
{"date":"2021.06.18","clock":"12:00","open":"2346.31","high":"2350.23","low":"2292.09","close":"2300.02"},
{"date":"2021.06.18","clock":"13:00","open":"2300.02","high":"2332.8","low":"2280.23","close":"2330.23"},
{"date":"2021.06.18","clock":"14:00","open":"2330.16","high":"2341.36","low":"2310.23","close":"2320.11"},
{"date":"2021.06.18","clock":"15:00","open":"2320.22","high":"2326.2","low":"2270.04","close":"2285.18"},
{"date":"2021.06.18","clock":"16:00","open":"2285.18","high":"2299.22","low":"2263.4","close":"2278.62"},
{"date":"2021.06.18","clock":"17:00","open":"2278.51","high":"2286.5","low":"2231.24","close":"2247.88"},
{"date":"2021.06.18","clock":"18:00","open":"2247.57","high":"2261.29","low":"2210.44","close":"2214.81"},
{"date":"2021.06.18","clock":"19:00","open":"2215.43","high":"2245.81","low":"2206.85","close":"2237.92"},
{"date":"2021.06.18","clock":"20:00","open":"2237.93","high":"2239.11","low":"2203.15","close":"2203.76"},
{"date":"2021.06.18","clock":"21:00","open":"2203.16","high":"2212.4","low":"2139.64","close":"2154.1"},
{"date":"2021.06.18","clock":"22:00","open":"2153.52","high":"2172.14","low":"2147.6","close":"2154.79"},
{"date":"2021.06.18","clock":"23:00","open":"2155.07","high":"2208.87","low":"2151.41","close":"2195.55"},
{"date":"2021.06.19","clock":"0:00","open":"2195.0","high":"2227.39","low":"2190.95","close":"2221.97"},
{"date":"2021.06.19","clock":"1:00","open":"2222.55","high":"2222.56","low":"2198.94","close":"2216.57"},
{"date":"2021.06.19","clock":"2:00","open":"2216.57","high":"2236.99","low":"2200.88","close":"2234.25"},
{"date":"2021.06.19","clock":"3:00","open":"2234.54","high":"2253.47","low":"2223.6","close":"2241.41"},
{"date":"2021.06.19","clock":"4:00","open":"2241.42","high":"2255.89","low":"2237.79","close":"2251.41"},
{"date":"2021.06.19","clock":"5:00","open":"2251.65","high":"2255.78","low":"2207.47","close":"2211.37"},
{"date":"2021.06.19","clock":"6:00","open":"2211.37","high":"2218.07","low":"2169.05","close":"2189.35"},
{"date":"2021.06.19","clock":"7:00","open":"2189.47","high":"2216.43","low":"2181.09","close":"2199.87"},
{"date":"2021.06.19","clock":"8:00","open":"2201.22","high":"2239.74","low":"2200.19","close":"2238.02"},
{"date":"2021.06.19","clock":"9:00","open":"2238.02","high":"2249.51","low":"2218.99","close":"2236.6"},
{"date":"2021.06.19","clock":"10:00","open":"2237.15","high":"2247.13","low":"2215.17","close":"2245.96"},
{"date":"2021.06.19","clock":"11:00","open":"2246.27","high":"2258.17","low":"2228.89","close":"2249.47"},
{"date":"2021.06.19","clock":"12:00","open":"2249.74","high":"2251.98","low":"2222.39","close":"2227.77"},
{"date":"2021.06.19","clock":"13:00","open":"2227.77","high":"2241.23","low":"2219.59","close":"2221.44"},
{"date":"2021.06.19","clock":"14:00","open":"2221.44","high":"2244.76","low":"2221.44","close":"2241.43"},
{"date":"2021.06.19","clock":"15:00","open":"2241.71","high":"2279.15","low":"2227.35","close":"2232.86"},
{"date":"2021.06.19","clock":"16:00","open":"2232.86","high":"2250.9","low":"2220.18","close":"2230.46"},
{"date":"2021.06.19","clock":"17:00","open":"2230.5","high":"2255.89","low":"2229.3","close":"2252.79"},
{"date":"2021.06.19","clock":"18:00","open":"2253.16","high":"2261.37","low":"2232.05","close":"2247.18"},
{"date":"2021.06.19","clock":"19:00","open":"2247.51","high":"2254.46","low":"2227.34","close":"2242.23"},
{"date":"2021.06.19","clock":"20:00","open":"2242.23","high":"2245.52","low":"2220.94","close":"2223.88"},
{"date":"2021.06.19","clock":"21:00","open":"2224.13","high":"2224.13","low":"2188.81","close":"2205.77"},
{"date":"2021.06.19","clock":"22:00","open":"2205.78","high":"2227.66","low":"2202.36","close":"2221.83"},
{"date":"2021.06.19","clock":"23:00","open":"2221.87","high":"2229.62","low":"2207.79","close":"2225.18"},
{"date":"2021.06.20","clock":"0:00","open":"2225.7","high":"2229.38","low":"2204.86","close":"2208.18"},
{"date":"2021.06.20","clock":"1:00","open":"2208.21","high":"2208.9","low":"2172.9","close":"2176.9"},
{"date":"2021.06.20","clock":"2:00","open":"2176.9","high":"2191.15","low":"2162.1","close":"2164.87"},
{"date":"2021.06.20","clock":"3:00","open":"2165.54","high":"2175.51","low":"2143.43","close":"2168.64"},
{"date":"2021.06.20","clock":"4:00","open":"2168.64","high":"2188.2","low":"2166.48","close":"2182.58"},
{"date":"2021.06.20","clock":"5:00","open":"2182.6","high":"2182.72","low":"2156.62","close":"2178.93"},
{"date":"2021.06.20","clock":"6:00","open":"2179.3","high":"2193.47","low":"2171.41","close":"2183.77"},
{"date":"2021.06.20","clock":"7:00","open":"2183.77","high":"2211.69","low":"2179.54","close":"2207.1"},
{"date":"2021.06.20","clock":"8:00","open":"2207.08","high":"2220.71","low":"2201.5","close":"2213.09"},
{"date":"2021.06.20","clock":"9:00","open":"2213.13","high":"2216.38","low":"2196.48","close":"2198.57"},
{"date":"2021.06.20","clock":"10:00","open":"2198.34","high":"2205.62","low":"2186.61","close":"2203.56"},
{"date":"2021.06.20","clock":"11:00","open":"2203.48","high":"2210.05","low":"2169.77","close":"2179.79"},
{"date":"2021.06.20","clock":"12:00","open":"2179.79","high":"2187.77","low":"2161.68","close":"2165.57"},
{"date":"2021.06.20","clock":"13:00","open":"2165.55","high":"2168.5","low":"2088.0","close":"2099.86"},
{"date":"2021.06.20","clock":"14:00","open":"2100.19","high":"2101.05","low":"2059.75","close":"2074.47"},
{"date":"2021.06.20","clock":"15:00","open":"2074.27","high":"2088.51","low":"2040.68","close":"2080.09"},
{"date":"2021.06.20","clock":"16:00","open":"2080.13","high":"2099.9","low":"2074.59","close":"2081.22"},
{"date":"2021.06.20","clock":"17:00","open":"2081.11","high":"2113.19","low":"2067.62","close":"2112.23"},
{"date":"2021.06.20","clock":"18:00","open":"2113.21","high":"2126.87","low":"2105.3","close":"2111.71"},
{"date":"2021.06.20","clock":"19:00","open":"2111.32","high":"2130.63","low":"2102.91","close":"2123.32"},
{"date":"2021.06.20","clock":"20:00","open":"2123.36","high":"2139.66","low":"2117.51","close":"2131.29"},
{"date":"2021.06.20","clock":"21:00","open":"2131.38","high":"2163.66","low":"2131.32","close":"2160.46"},
{"date":"2021.06.20","clock":"22:00","open":"2160.46","high":"2239.41","low":"2157.85","close":"2221.55"},
{"date":"2021.06.20","clock":"23:00","open":"2222.52","high":"2269.65","low":"2215.51","close":"2256.96"},
{"date":"2021.06.21","clock":"0:00","open":"2256.62","high":"2276.74","low":"2238.99","close":"2250.28"},
{"date":"2021.06.21","clock":"1:00","open":"2250.55","high":"2262.61","low":"2243.88","close":"2252.44"},
{"date":"2021.06.21","clock":"2:00","open":"2252.57","high":"2256.03","low":"2229.81","close":"2243.02"},
{"date":"2021.06.21","clock":"3:00","open":"2243.33","high":"2259.63","low":"2215.75","close":"2236.31"},
{"date":"2021.06.21","clock":"4:00","open":"2237.71","high":"2243.23","low":"2200.76","close":"2205.53"},
{"date":"2021.06.21","clock":"5:00","open":"2205.6","high":"2218.36","low":"2175.62","close":"2189.34"},
{"date":"2021.06.21","clock":"6:00","open":"2188.91","high":"2188.91","low":"2154.57","close":"2156.48"},
{"date":"2021.06.21","clock":"7:00","open":"2155.96","high":"2161.37","low":"2061.18","close":"2122.63"},
{"date":"2021.06.21","clock":"8:00","open":"2122.68","high":"2131.81","low":"2086.72","close":"2129.48"},
{"date":"2021.06.21","clock":"9:00","open":"2129.15","high":"2145.79","low":"1973.81","close":"2014.85"},
{"date":"2021.06.21","clock":"10:00","open":"2015.83","high":"2050.4","low":"1991.41","close":"2012.61"},
{"date":"2021.06.21","clock":"11:00","open":"2013.12","high":"2037.99","low":"1999.8","close":"2015.3"},
{"date":"2021.06.21","clock":"12:00","open":"2014.75","high":"2054.08","low":"1950.39","close":"2006.17"},
{"date":"2021.06.21","clock":"13:00","open":"2007.17","high":"2014.13","low":"1934.81","close":"1939.41"},
{"date":"2021.06.21","clock":"14:00","open":"1940.09","high":"1979.81","low":"1891.05","close":"1969.97"},
{"date":"2021.06.21","clock":"15:00","open":"1968.74","high":"1985.03","low":"1938.16","close":"1949.1"},
{"date":"2021.06.21","clock":"16:00","open":"1949.41","high":"2014.09","low":"1914.0","close":"2011.37"},
{"date":"2021.06.21","clock":"17:00","open":"2011.69","high":"2022.98","low":"1970.73","close":"2003.54"},
{"date":"2021.06.21","clock":"18:00","open":"2003.02","high":"2009.99","low":"1959.61","close":"1983.43"},
{"date":"2021.06.21","clock":"19:00","open":"1983.79","high":"2000.04","low":"1910.02","close":"1924.88"},
{"date":"2021.06.21","clock":"20:00","open":"1925.4","high":"1955.9","low":"1916.66","close":"1920.04"},
{"date":"2021.06.21","clock":"21:00","open":"1920.08","high":"1967.32","low":"1917.48","close":"1960.87"},
{"date":"2021.06.21","clock":"22:00","open":"1961.06","high":"1965.91","low":"1914.57","close":"1943.52"},
{"date":"2021.06.21","clock":"23:00","open":"1943.52","high":"1956.73","low":"1932.36","close":"1940.01"},
{"date":"2021.06.22","clock":"0:00","open":"1939.88","high":"1940.03","low":"1872.91","close":"1875.4"},
{"date":"2021.06.22","clock":"1:00","open":"1876.45","high":"1915.31","low":"1864.99","close":"1865.43"},
{"date":"2021.06.22","clock":"2:00","open":"1864.97","high":"1931.12","low":"1864.97","close":"1885.32"},
{"date":"2021.06.22","clock":"3:00","open":"1884.89","high":"1919.01","low":"1857.63","close":"1913.13"},
{"date":"2021.06.22","clock":"4:00","open":"1913.68","high":"1995.31","low":"1913.58","close":"1955.37"},
{"date":"2021.06.22","clock":"5:00","open":"1955.11","high":"1971.85","low":"1936.23","close":"1970.05"},
{"date":"2021.06.22","clock":"6:00","open":"1969.24","high":"1997.0","low":"1951.06","close":"1976.38"},
{"date":"2021.06.22","clock":"7:00","open":"1976.14","high":"1981.87","low":"1954.69","close":"1966.93"},
{"date":"2021.06.22","clock":"8:00","open":"1966.89","high":"1979.74","low":"1927.07","close":"1936.58"},
{"date":"2021.06.22","clock":"9:00","open":"1936.39","high":"1951.78","low":"1928.49","close":"1949.45"},
{"date":"2021.06.22","clock":"10:00","open":"1949.74","high":"1956.08","low":"1932.77","close":"1944.51"},
{"date":"2021.06.22","clock":"11:00","open":"1943.92","high":"1945.44","low":"1872.93","close":"1883.0"},
{"date":"2021.06.22","clock":"12:00","open":"1883.03","high":"1888.51","low":"1854.44","close":"1876.54"},
{"date":"2021.06.22","clock":"13:00","open":"1876.83","high":"1926.95","low":"1854.55","close":"1899.84"},
{"date":"2021.06.22","clock":"14:00","open":"1899.22","high":"1905.16","low":"1862.58","close":"1865.61"},
{"date":"2021.06.22","clock":"15:00","open":"1866.47","high":"1869.75","low":"1754.0","close":"1789.77"},
{"date":"2021.06.22","clock":"16:00","open":"1791.73","high":"1809.96","low":"1700.29","close":"1724.03"},
{"date":"2021.06.22","clock":"17:00","open":"1726.29","high":"1831.31","low":"1710.66","close":"1815.18"},
{"date":"2021.06.22","clock":"18:00","open":"1816.29","high":"1891.41","low":"1797.2","close":"1860.9"},
{"date":"2021.06.22","clock":"19:00","open":"1861.38","high":"1932.32","low":"1853.44","close":"1913.15"},
{"date":"2021.06.22","clock":"20:00","open":"1912.38","high":"1927.96","low":"1882.09","close":"1908.12"},
{"date":"2021.06.22","clock":"21:00","open":"1907.84","high":"1954.51","low":"1892.76","close":"1935.27"},
{"date":"2021.06.22","clock":"22:00","open":"1935.97","high":"1940.13","low":"1891.1","close":"1896.49"},
{"date":"2021.06.22","clock":"23:00","open":"1895.72","high":"1935.56","low":"1889.5","close":"1930.5"},
{"date":"2021.06.23","clock":"0:00","open":"1930.57","high":"1934.84","low":"1859.19","close":"1874.77"},
{"date":"2021.06.23","clock":"1:00","open":"1875.18","high":"1902.11","low":"1865.58","close":"1887.38"},
{"date":"2021.06.23","clock":"2:00","open":"1887.03","high":"1896.59","low":"1848.32","close":"1880.11"},
{"date":"2021.06.23","clock":"3:00","open":"1879.6","high":"1941.39","low":"1822.51","close":"1932.75"},
{"date":"2021.06.23","clock":"4:00","open":"1932.21","high":"2001.54","low":"1922.93","close":"1998.81"},
{"date":"2021.06.23","clock":"5:00","open":"1999.28","high":"2034.16","low":"1990.4","close":"2008.56"},
{"date":"2021.06.23","clock":"6:00","open":"2008.22","high":"2018.32","low":"1991.01","close":"2013.6"},
{"date":"2021.06.23","clock":"7:00","open":"2012.81","high":"2027.8","low":"1995.65","close":"2001.59"},
{"date":"2021.06.23","clock":"8:00","open":"2001.55","high":"2044.88","low":"1989.42","close":"2039.62"},
{"date":"2021.06.23","clock":"9:00","open":"2038.8","high":"2044.77","low":"2001.68","close":"2005.4"},
{"date":"2021.06.23","clock":"10:00","open":"2005.6","high":"2021.83","low":"1994.33","close":"2005.96"},
{"date":"2021.06.23","clock":"11:00","open":"2005.99","high":"2021.0","low":"1969.38","close":"1969.84"},
{"date":"2021.06.23","clock":"12:00","open":"1969.39","high":"2003.97","low":"1967.03","close":"1988.02"},
{"date":"2021.06.23","clock":"13:00","open":"1988.21","high":"2016.56","low":"1982.65","close":"2009.59"},
{"date":"2021.06.23","clock":"14:00","open":"2009.25","high":"2024.61","low":"1987.14","close":"1992.14"},
{"date":"2021.06.23","clock":"15:00","open":"1991.84","high":"2014.77","low":"1987.79","close":"2010.85"},
{"date":"2021.06.23","clock":"16:00","open":"2011.59","high":"2041.36","low":"1988.64","close":"1995.4"},
{"date":"2021.06.23","clock":"17:00","open":"1995.16","high":"2005.59","low":"1978.04","close":"1998.58"},
{"date":"2021.06.23","clock":"18:00","open":"1998.58","high":"2000.8","low":"1968.21","close":"1974.68"},
{"date":"2021.06.23","clock":"19:00","open":"1975.31","high":"2002.38","low":"1959.16","close":"1987.39"},
{"date":"2021.06.23","clock":"20:00","open":"1987.08","high":"1991.18","low":"1973.39","close":"1974.01"},
{"date":"2021.06.23","clock":"21:00","open":"1973.49","high":"1973.49","low":"1940.2","close":"1945.82"},
{"date":"2021.06.23","clock":"22:00","open":"1945.21","high":"1965.5","low":"1916.29","close":"1916.29"},
{"date":"2021.06.23","clock":"23:00","open":"1916.72","high":"1944.58","low":"1908.02","close":"1930.25"},
{"date":"2021.06.24","clock":"0:00","open":"1930.26","high":"1966.2","low":"1925.74","close":"1944.04"},
{"date":"2021.06.24","clock":"1:00","open":"1944.24","high":"1954.08","low":"1928.78","close":"1949.98"},
{"date":"2021.06.24","clock":"2:00","open":"1949.83","high":"1974.69","low":"1936.96","close":"1967.91"},
{"date":"2021.06.24","clock":"3:00","open":"1967.76","high":"1981.51","low":"1935.39","close":"1937.63"},
{"date":"2021.06.24","clock":"4:00","open":"1937.7","high":"1945.53","low":"1902.38","close":"1908.39"},
{"date":"2021.06.24","clock":"5:00","open":"1908.78","high":"1916.94","low":"1884.97","close":"1893.02"},
{"date":"2021.06.24","clock":"6:00","open":"1893.02","high":"1922.1","low":"1889.43","close":"1905.69"},
{"date":"2021.06.24","clock":"7:00","open":"1905.19","high":"1921.29","low":"1895.53","close":"1904.54"},
{"date":"2021.06.24","clock":"8:00","open":"1904.92","high":"1932.19","low":"1901.3","close":"1928.25"},
{"date":"2021.06.24","clock":"9:00","open":"1928.58","high":"1935.49","low":"1913.2","close":"1927.31"},
{"date":"2021.06.24","clock":"10:00","open":"1927.8","high":"1942.53","low":"1917.18","close":"1919.37"},
{"date":"2021.06.24","clock":"11:00","open":"1919.31","high":"1952.77","low":"1915.02","close":"1950.86"},
{"date":"2021.06.24","clock":"12:00","open":"1951.0","high":"1955.42","low":"1937.58","close":"1941.23"},
{"date":"2021.06.24","clock":"13:00","open":"1941.77","high":"1949.24","low":"1928.72","close":"1932.74"},
{"date":"2021.06.24","clock":"14:00","open":"1932.74","high":"1968.49","low":"1932.74","close":"1964.8"},
{"date":"2021.06.24","clock":"15:00","open":"1964.95","high":"1986.8","low":"1962.02","close":"1978.02"},
{"date":"2021.06.24","clock":"16:00","open":"1977.78","high":"1980.9","low":"1957.81","close":"1967.65"},
{"date":"2021.06.24","clock":"17:00","open":"1968.1","high":"1972.7","low":"1957.2","close":"1965.5"},
{"date":"2021.06.24","clock":"18:00","open":"1965.91","high":"2019.03","low":"1962.78","close":"1986.2"},
{"date":"2021.06.24","clock":"19:00","open":"1985.96","high":"2015.19","low":"1974.2","close":"2011.62"},
{"date":"2021.06.24","clock":"20:00","open":"2011.62","high":"2031.89","low":"2008.8","close":"2026.29"},
{"date":"2021.06.24","clock":"21:00","open":"2026.01","high":"2036.22","low":"2011.56","close":"2014.52"},
{"date":"2021.06.24","clock":"22:00","open":"2014.66","high":"2017.77","low":"2003.33","close":"2011.14"},
{"date":"2021.06.24","clock":"23:00","open":"2011.78","high":"2019.58","low":"1996.68","close":"2005.05"},
{"date":"2021.06.25","clock":"0:00","open":"2005.08","high":"2005.5","low":"1989.6","close":"1998.48"},
{"date":"2021.06.25","clock":"1:00","open":"1998.91","high":"2002.11","low":"1969.8","close":"1983.82"},
{"date":"2021.06.25","clock":"2:00","open":"1983.8","high":"1996.05","low":"1976.91","close":"1989.43"},
{"date":"2021.06.25","clock":"3:00","open":"1988.9","high":"2016.16","low":"1982.27","close":"1982.64"},
{"date":"2021.06.25","clock":"4:00","open":"1982.66","high":"1988.85","low":"1961.17","close":"1988.59"},
{"date":"2021.06.25","clock":"5:00","open":"1988.15","high":"2019.65","low":"1986.57","close":"2006.99"},
{"date":"2021.06.25","clock":"6:00","open":"2007.14","high":"2007.14","low":"1982.63","close":"1995.39"},
{"date":"2021.06.25","clock":"7:00","open":"1995.44","high":"2000.46","low":"1972.36","close":"1977.62"},
{"date":"2021.06.25","clock":"8:00","open":"1977.09","high":"1989.33","low":"1957.85","close":"1963.89"},
{"date":"2021.06.25","clock":"9:00","open":"1963.89","high":"1975.41","low":"1950.8","close":"1966.81"},
{"date":"2021.06.25","clock":"10:00","open":"1966.78","high":"1966.78","low":"1926.79","close":"1943.68"},
{"date":"2021.06.25","clock":"11:00","open":"1943.69","high":"1943.83","low":"1913.71","close":"1933.13"},
{"date":"2021.06.25","clock":"12:00","open":"1933.58","high":"1947.17","low":"1904.05","close":"1905.94"},
{"date":"2021.06.25","clock":"13:00","open":"1906.08","high":"1913.77","low":"1871.06","close":"1881.85"},
{"date":"2021.06.25","clock":"14:00","open":"1881.86","high":"1888.13","low":"1849.26","close":"1852.24"},
{"date":"2021.06.25","clock":"15:00","open":"1852.25","high":"1879.58","low":"1840.7","close":"1859.63"},
{"date":"2021.06.25","clock":"16:00","open":"1859.6","high":"1868.86","low":"1831.89","close":"1854.46"},
{"date":"2021.06.25","clock":"17:00","open":"1854.88","high":"1873.14","low":"1809.89","close":"1823.75"},
{"date":"2021.06.25","clock":"18:00","open":"1824.09","high":"1840.12","low":"1790.68","close":"1819.93"},
{"date":"2021.06.25","clock":"19:00","open":"1819.93","high":"1848.25","low":"1791.26","close":"1816.94"},
{"date":"2021.06.25","clock":"20:00","open":"1816.96","high":"1836.68","low":"1796.65","close":"1806.97"},
{"date":"2021.06.25","clock":"21:00","open":"1807.36","high":"1844.17","low":"1799.46","close":"1837.61"},
{"date":"2021.06.25","clock":"22:00","open":"1838.57","high":"1869.28","low":"1825.83","close":"1850.85"},
{"date":"2021.06.25","clock":"23:00","open":"1851.45","high":"1868.57","low":"1839.2","close":"1866.15"},
{"date":"2021.06.26","clock":"0:00","open":"1865.89","high":"1867.49","low":"1836.23","close":"1848.83"},
{"date":"2021.06.26","clock":"1:00","open":"1848.83","high":"1855.58","low":"1797.65","close":"1801.67"},
{"date":"2021.06.26","clock":"2:00","open":"1802.05","high":"1833.83","low":"1800.23","close":"1808.98"},
{"date":"2021.06.26","clock":"3:00","open":"1808.64","high":"1839.96","low":"1795.0","close":"1836.74"},
{"date":"2021.06.26","clock":"4:00","open":"1836.89","high":"1839.8","low":"1800.0","close":"1823.62"},
{"date":"2021.06.26","clock":"5:00","open":"1823.62","high":"1830.95","low":"1801.33","close":"1820.53"},
{"date":"2021.06.26","clock":"6:00","open":"1820.53","high":"1831.79","low":"1813.05","close":"1818.04"},
{"date":"2021.06.26","clock":"7:00","open":"1819.3","high":"1838.1","low":"1814.5","close":"1834.49"},
{"date":"2021.06.26","clock":"8:00","open":"1834.48","high":"1851.75","low":"1826.46","close":"1831.63"},
{"date":"2021.06.26","clock":"9:00","open":"1831.84","high":"1842.84","low":"1801.82","close":"1805.91"},
{"date":"2021.06.26","clock":"10:00","open":"1805.91","high":"1809.81","low":"1744.65","close":"1752.0"},
{"date":"2021.06.26","clock":"11:00","open":"1751.75","high":"1760.69","low":"1717.32","close":"1732.66"},
{"date":"2021.06.26","clock":"12:00","open":"1732.57","high":"1780.99","low":"1721.75","close":"1766.89"},
{"date":"2021.06.26","clock":"13:00","open":"1766.84","high":"1777.84","low":"1744.9","close":"1764.96"},
{"date":"2021.06.26","clock":"14:00","open":"1765.3","high":"1810.47","low":"1765.3","close":"1801.91"},
{"date":"2021.06.26","clock":"15:00","open":"1801.99","high":"1814.39","low":"1780.78","close":"1781.53"},
{"date":"2021.06.26","clock":"16:00","open":"1781.41","high":"1794.6","low":"1740.41","close":"1742.07"},
{"date":"2021.06.26","clock":"17:00","open":"1742.54","high":"1792.94","low":"1727.83","close":"1780.07"},
{"date":"2021.06.26","clock":"18:00","open":"1780.23","high":"1786.46","low":"1759.42","close":"1779.98"},
{"date":"2021.06.26","clock":"19:00","open":"1778.78","high":"1782.41","low":"1728.98","close":"1760.63"},
{"date":"2021.06.26","clock":"20:00","open":"1761.24","high":"1790.59","low":"1745.33","close":"1788.13"},
{"date":"2021.06.26","clock":"21:00","open":"1788.06","high":"1797.98","low":"1777.01","close":"1784.08"},
{"date":"2021.06.26","clock":"22:00","open":"1783.94","high":"1792.82","low":"1776.48","close":"1784.43"},
{"date":"2021.06.26","clock":"23:00","open":"1785.05","high":"1787.8","low":"1757.05","close":"1765.82"},
{"date":"2021.06.27","clock":"0:00","open":"1765.95","high":"1781.03","low":"1751.79","close":"1773.87"},
{"date":"2021.06.27","clock":"1:00","open":"1773.44","high":"1794.16","low":"1771.42","close":"1792.0"},
{"date":"2021.06.27","clock":"2:00","open":"1791.81","high":"1834.28","low":"1784.44","close":"1829.49"},
{"date":"2021.06.27","clock":"3:00","open":"1829.46","high":"1849.81","low":"1811.54","close":"1834.64"},
{"date":"2021.06.27","clock":"4:00","open":"1834.91","high":"1870.79","low":"1830.6","close":"1865.04"},
{"date":"2021.06.27","clock":"5:00","open":"1865.04","high":"1888.85","low":"1856.5","close":"1882.75"},
{"date":"2021.06.27","clock":"6:00","open":"1882.75","high":"1885.91","low":"1864.25","close":"1882.26"},
{"date":"2021.06.27","clock":"7:00","open":"1882.89","high":"1894.19","low":"1867.53","close":"1881.85"},
{"date":"2021.06.27","clock":"8:00","open":"1881.86","high":"1889.98","low":"1865.82","close":"1869.98"},
{"date":"2021.06.27","clock":"9:00","open":"1869.77","high":"1880.87","low":"1845.87","close":"1858.92"},
{"date":"2021.06.27","clock":"10:00","open":"1859.13","high":"1871.42","low":"1851.59","close":"1867.7"},
{"date":"2021.06.27","clock":"11:00","open":"1867.7","high":"1875.99","low":"1847.87","close":"1849.58"},
{"date":"2021.06.27","clock":"12:00","open":"1849.13","high":"1860.69","low":"1815.16","close":"1821.29"},
{"date":"2021.06.27","clock":"13:00","open":"1821.0","high":"1833.24","low":"1811.78","close":"1820.82"},
{"date":"2021.06.27","clock":"14:00","open":"1821.27","high":"1848.86","low":"1816.18","close":"1839.45"},
{"date":"2021.06.27","clock":"15:00","open":"1839.78","high":"1865.92","low":"1832.97","close":"1856.53"},
{"date":"2021.06.27","clock":"16:00","open":"1856.53","high":"1859.2","low":"1834.08","close":"1839.22"},
{"date":"2021.06.27","clock":"17:00","open":"1839.22","high":"1841.34","low":"1823.25","close":"1839.9"},
{"date":"2021.06.27","clock":"18:00","open":"1840.05","high":"1851.04","low":"1827.16","close":"1844.11"},
{"date":"2021.06.27","clock":"19:00","open":"1844.03","high":"1852.53","low":"1828.28","close":"1832.13"},
{"date":"2021.06.27","clock":"20:00","open":"1831.89","high":"1832.24","low":"1817.68","close":"1825.99"},
{"date":"2021.06.27","clock":"21:00","open":"1825.64","high":"1825.64","low":"1804.44","close":"1819.84"},
{"date":"2021.06.27","clock":"22:00","open":"1819.02","high":"1826.99","low":"1811.11","close":"1822.91"},
{"date":"2021.06.27","clock":"23:00","open":"1822.86","high":"1825.95","low":"1815.0","close":"1816.14"},
{"date":"2021.06.28","clock":"0:00","open":"1816.0","high":"1837.57","low":"1812.11","close":"1835.12"},
{"date":"2021.06.28","clock":"1:00","open":"1835.25","high":"1958.39","low":"1830.7","close":"1954.8"},
{"date":"2021.06.28","clock":"2:00","open":"1954.7","high":"1984.41","low":"1940.98","close":"1982.8"},
{"date":"2021.06.28","clock":"3:00","open":"1982.67","high":"1999.7","low":"1963.96","close":"1978.79"},
{"date":"2021.06.28","clock":"4:00","open":"1978.78","high":"1988.49","low":"1961.28","close":"1961.28"},
{"date":"2021.06.28","clock":"5:00","open":"1961.14","high":"1982.95","low":"1961.14","close":"1969.73"},
{"date":"2021.06.28","clock":"6:00","open":"1969.82","high":"1976.62","low":"1962.88","close":"1967.71"},
{"date":"2021.06.28","clock":"7:00","open":"1967.82","high":"1981.48","low":"1965.45","close":"1972.94"},
{"date":"2021.06.28","clock":"8:00","open":"1972.95","high":"1988.72","low":"1965.0","close":"1977.5"},
{"date":"2021.06.28","clock":"9:00","open":"1977.5","high":"1993.39","low":"1973.44","close":"1988.23"},
{"date":"2021.06.28","clock":"10:00","open":"1988.34","high":"2054.69","low":"1982.63","close":"2049.61"},
{"date":"2021.06.28","clock":"11:00","open":"2049.54","high":"2083.06","low":"2034.19","close":"2066.41"},
{"date":"2021.06.28","clock":"12:00","open":"2066.41","high":"2069.95","low":"2028.31","close":"2035.57"},
{"date":"2021.06.28","clock":"13:00","open":"2035.0","high":"2041.47","low":"1976.22","close":"1993.83"},
{"date":"2021.06.28","clock":"14:00","open":"1993.86","high":"2009.92","low":"1983.87","close":"1999.7"},
{"date":"2021.06.28","clock":"15:00","open":"2000.04","high":"2024.88","low":"1986.49","close":"2017.15"},
{"date":"2021.06.28","clock":"16:00","open":"2017.14","high":"2027.17","low":"2000.7","close":"2008.8"},
{"date":"2021.06.28","clock":"17:00","open":"2008.6","high":"2050.2","low":"2003.57","close":"2046.8"},
{"date":"2021.06.28","clock":"18:00","open":"2046.57","high":"2119.71","low":"2042.1","close":"2116.36"},
{"date":"2021.06.28","clock":"19:00","open":"2116.73","high":"2136.12","low":"2089.14","close":"2109.74"},
{"date":"2021.06.28","clock":"20:00","open":"2109.46","high":"2111.82","low":"2071.31","close":"2084.37"},
{"date":"2021.06.28","clock":"21:00","open":"2084.36","high":"2098.21","low":"2076.44","close":"2086.35"},
{"date":"2021.06.28","clock":"22:00","open":"2086.14","high":"2144.64","low":"2080.87","close":"2114.63"},
{"date":"2021.06.28","clock":"23:00","open":"2114.85","high":"2143.61","low":"2103.72","close":"2132.22"},
{"date":"2021.06.29","clock":"0:00","open":"2132.21","high":"2139.53","low":"2115.83","close":"2122.21"},
{"date":"2021.06.29","clock":"1:00","open":"2122.27","high":"2122.62","low":"2081.59","close":"2097.51"},
{"date":"2021.06.29","clock":"2:00","open":"2097.3","high":"2097.3","low":"2061.98","close":"2084.62"},
{"date":"2021.06.29","clock":"3:00","open":"2084.62","high":"2139.2","low":"2073.78","close":"2138.42"},
{"date":"2021.06.29","clock":"4:00","open":"2138.31","high":"2140.61","low":"2109.21","close":"2122.09"},
{"date":"2021.06.29","clock":"5:00","open":"2121.56","high":"2134.26","low":"2083.41","close":"2087.99"},
{"date":"2021.06.29","clock":"6:00","open":"2087.4","high":"2114.8","low":"2086.29","close":"2104.26"},
{"date":"2021.06.29","clock":"7:00","open":"2103.66","high":"2130.64","low":"2099.03","close":"2120.74"},
{"date":"2021.06.29","clock":"8:00","open":"2120.74","high":"2128.23","low":"2098.43","close":"2118.28"},
{"date":"2021.06.29","clock":"9:00","open":"2118.01","high":"2170.62","low":"2108.62","close":"2161.02"},
{"date":"2021.06.29","clock":"10:00","open":"2160.8","high":"2165.58","low":"2122.01","close":"2131.07"},
{"date":"2021.06.29","clock":"11:00","open":"2130.94","high":"2154.51","low":"2114.21","close":"2148.2"},
{"date":"2021.06.29","clock":"12:00","open":"2147.61","high":"2167.21","low":"2130.21","close":"2159.53"},
{"date":"2021.06.29","clock":"13:00","open":"2159.6","high":"2179.11","low":"2141.07","close":"2174.12"},
{"date":"2021.06.29","clock":"14:00","open":"2173.94","high":"2189.34","low":"2169.3","close":"2176.65"},
{"date":"2021.06.29","clock":"15:00","open":"2177.25","high":"2188.65","low":"2158.43","close":"2173.88"},
{"date":"2021.06.29","clock":"16:00","open":"2173.44","high":"2235.3","low":"2168.97","close":"2226.36"},
{"date":"2021.06.29","clock":"17:00","open":"2226.36","high":"2235.46","low":"2208.23","close":"2223.86"},
{"date":"2021.06.29","clock":"18:00","open":"2224.22","high":"2229.6","low":"2197.05","close":"2218.71"},
{"date":"2021.06.29","clock":"19:00","open":"2218.44","high":"2231.71","low":"2202.69","close":"2223.83"},
{"date":"2021.06.29","clock":"20:00","open":"2223.81","high":"2246.09","low":"2217.13","close":"2232.42"},
{"date":"2021.06.29","clock":"21:00","open":"2232.88","high":"2235.09","low":"2210.28","close":"2222.32"},
{"date":"2021.06.29","clock":"22:00","open":"2222.33","high":"2224.89","low":"2211.19","close":"2222.59"},
{"date":"2021.06.29","clock":"23:00","open":"2221.86","high":"2230.44","low":"2186.64","close":"2192.36"},
{"date":"2021.06.30","clock":"0:00","open":"2192.29","high":"2219.46","low":"2186.69","close":"2214.22"},
{"date":"2021.06.30","clock":"1:00","open":"2214.22","high":"2217.3","low":"2166.39","close":"2170.65"},
{"date":"2021.06.30","clock":"2:00","open":"2170.57","high":"2183.76","low":"2155.94","close":"2164.79"},
{"date":"2021.06.30","clock":"3:00","open":"2165.45","high":"2186.88","low":"2141.0","close":"2172.72"},
{"date":"2021.06.30","clock":"4:00","open":"2172.73","high":"2173.03","low":"2149.88","close":"2168.99"},
{"date":"2021.06.30","clock":"5:00","open":"2168.76","high":"2177.85","low":"2154.44","close":"2169.46"},
{"date":"2021.06.30","clock":"6:00","open":"2168.92","high":"2168.92","low":"2119.6","close":"2126.21"},
{"date":"2021.06.30","clock":"7:00","open":"2126.79","high":"2139.63","low":"2088.71","close":"2095.6"},
{"date":"2021.06.30","clock":"8:00","open":"2095.98","high":"2124.22","low":"2087.99","close":"2115.58"},
{"date":"2021.06.30","clock":"9:00","open":"2114.62","high":"2145.4","low":"2113.95","close":"2137.06"},
{"date":"2021.06.30","clock":"10:00","open":"2136.92","high":"2167.76","low":"2125.8","close":"2161.49"},
{"date":"2021.06.30","clock":"11:00","open":"2162.39","high":"2167.23","low":"2110.46","close":"2116.89"},
{"date":"2021.06.30","clock":"12:00","open":"2116.9","high":"2137.09","low":"2106.41","close":"2120.72"},
{"date":"2021.06.30","clock":"13:00","open":"2120.9","high":"2139.71","low":"2118.15","close":"2134.4"},
{"date":"2021.06.30","clock":"14:00","open":"2134.44","high":"2164.91","low":"2123.95","close":"2155.66"},
{"date":"2021.06.30","clock":"15:00","open":"2156.67","high":"2164.17","low":"2136.87","close":"2137.91"},
{"date":"2021.06.30","clock":"16:00","open":"2138.48","high":"2143.47","low":"2121.24","close":"2142.68"},
{"date":"2021.06.30","clock":"17:00","open":"2142.01","high":"2153.64","low":"2115.3","close":"2124.99"},
{"date":"2021.06.30","clock":"18:00","open":"2124.99","high":"2128.91","low":"2089.62","close":"2103.2"},
{"date":"2021.06.30","clock":"19:00","open":"2103.08","high":"2123.76","low":"2094.42","close":"2106.78"},
{"date":"2021.06.30","clock":"20:00","open":"2106.44","high":"2158.22","low":"2106.44","close":"2156.37"},
{"date":"2021.06.30","clock":"21:00","open":"2156.37","high":"2217.76","low":"2150.76","close":"2214.41"},
{"date":"2021.06.30","clock":"22:00","open":"2214.41","high":"2250.22","low":"2195.26","close":"2243.39"},
{"date":"2021.06.30","clock":"23:00","open":"2242.7","high":"2283.44","low":"2221.74","close":"2237.56"},
{"date":"2021.07.01","clock":"0:00","open":"2237.39","high":"2287.9","low":"2236.89","close":"2263.76"},
{"date":"2021.07.01","clock":"1:00","open":"2263.83","high":"2267.3","low":"2237.95","close":"2257.48"},
{"date":"2021.07.01","clock":"2:00","open":"2258.12","high":"2282.37","low":"2255.55","close":"2275.97"},
{"date":"2021.07.01","clock":"3:00","open":"2276.14","high":"2276.25","low":"2233.7","close":"2245.54"},
{"date":"2021.07.01","clock":"4:00","open":"2245.83","high":"2267.61","low":"2245.23","close":"2260.33"},
{"date":"2021.07.01","clock":"5:00","open":"2261.11","high":"2264.65","low":"2190.22","close":"2198.39"},
{"date":"2021.07.01","clock":"6:00","open":"2197.95","high":"2213.72","low":"2183.44","close":"2185.35"},
{"date":"2021.07.01","clock":"7:00","open":"2184.93","high":"2210.1","low":"2180.46","close":"2209.08"},
{"date":"2021.07.01","clock":"8:00","open":"2209.08","high":"2221.5","low":"2196.18","close":"2216.02"},
{"date":"2021.07.01","clock":"9:00","open":"2215.98","high":"2234.89","low":"2155.01","close":"2159.19"},
{"date":"2021.07.01","clock":"10:00","open":"2160.7","high":"2169.85","low":"2128.01","close":"2129.0"},
{"date":"2021.07.01","clock":"11:00","open":"2129.0","high":"2138.7","low":"2107.56","close":"2122.68"},
{"date":"2021.07.01","clock":"12:00","open":"2121.8","high":"2132.7","low":"2089.79","close":"2108.98"},
{"date":"2021.07.01","clock":"13:00","open":"2109.78","high":"2122.78","low":"2095.97","close":"2111.33"},
{"date":"2021.07.01","clock":"14:00","open":"2111.61","high":"2145.84","low":"2110.13","close":"2138.93"},
{"date":"2021.07.01","clock":"15:00","open":"2138.48","high":"2145.85","low":"2111.0","close":"2127.82"},
{"date":"2021.07.01","clock":"16:00","open":"2128.18","high":"2141.0","low":"2111.18","close":"2111.18"},
{"date":"2021.07.01","clock":"17:00","open":"2111.34","high":"2124.49","low":"2073.33","close":"2093.66"},
{"date":"2021.07.01","clock":"18:00","open":"2093.67","high":"2139.5","low":"2087.83","close":"2118.41"},
{"date":"2021.07.01","clock":"19:00","open":"2118.71","high":"2126.49","low":"2076.25","close":"2082.81"},
{"date":"2021.07.01","clock":"20:00","open":"2082.23","high":"2106.7","low":"2076.26","close":"2104.94"},
{"date":"2021.07.01","clock":"21:00","open":"2104.9","high":"2129.93","low":"2099.43","close":"2113.67"},
{"date":"2021.07.01","clock":"22:00","open":"2113.07","high":"2117.12","low":"2075.51","close":"2100.38"},
{"date":"2021.07.01","clock":"23:00","open":"2099.95","high":"2121.59","low":"2099.95","close":"2120.66"},
{"date":"2021.07.02","clock":"0:00","open":"2120.79","high":"2140.2","low":"2107.33","close":"2130.49"},
{"date":"2021.07.02","clock":"1:00","open":"2129.37","high":"2137.87","low":"2122.95","close":"2129.08"},
{"date":"2021.07.02","clock":"2:00","open":"2129.08","high":"2135.02","low":"2105.09","close":"2106.21"},
{"date":"2021.07.02","clock":"3:00","open":"2106.62","high":"2135.82","low":"2096.21","close":"2135.37"},
{"date":"2021.07.02","clock":"4:00","open":"2135.71","high":"2138.98","low":"2084.46","close":"2087.87"},
{"date":"2021.07.02","clock":"5:00","open":"2087.53","high":"2103.7","low":"2082.42","close":"2094.87"},
{"date":"2021.07.02","clock":"6:00","open":"2094.68","high":"2096.15","low":"2034.16","close":"2042.61"},
{"date":"2021.07.02","clock":"7:00","open":"2041.39","high":"2058.92","low":"2035.8","close":"2055.07"},
{"date":"2021.07.02","clock":"8:00","open":"2054.91","high":"2058.89","low":"2023.41","close":"2032.68"},
{"date":"2021.07.02","clock":"9:00","open":"2032.92","high":"2041.75","low":"2018.3","close":"2033.88"},
{"date":"2021.07.02","clock":"10:00","open":"2033.89","high":"2069.5","low":"2028.78","close":"2061.25"},
{"date":"2021.07.02","clock":"11:00","open":"2061.65","high":"2080.2","low":"2051.48","close":"2059.81"},
{"date":"2021.07.02","clock":"12:00","open":"2060.08","high":"2061.02","low":"2030.97","close":"2039.92"},
{"date":"2021.07.02","clock":"13:00","open":"2039.93","high":"2042.85","low":"2018.34","close":"2038.14"},
{"date":"2021.07.02","clock":"14:00","open":"2039.16","high":"2055.45","low":"2024.92","close":"2038.58"},
{"date":"2021.07.02","clock":"15:00","open":"2038.54","high":"2062.65","low":"2030.97","close":"2058.38"},
{"date":"2021.07.02","clock":"16:00","open":"2057.91","high":"2077.54","low":"2046.98","close":"2072.24"},
{"date":"2021.07.02","clock":"17:00","open":"2071.78","high":"2120.76","low":"2059.27","close":"2116.1"},
{"date":"2021.07.02","clock":"18:00","open":"2117.93","high":"2128.23","low":"2099.13","close":"2124.39"},
{"date":"2021.07.02","clock":"19:00","open":"2123.85","high":"2124.57","low":"2099.13","close":"2112.33"},
{"date":"2021.07.02","clock":"20:00","open":"2112.8","high":"2121.08","low":"2102.86","close":"2109.85"},
{"date":"2021.07.02","clock":"21:00","open":"2109.75","high":"2111.33","low":"2083.45","close":"2093.21"},
{"date":"2021.07.02","clock":"22:00","open":"2093.21","high":"2104.44","low":"2086.23","close":"2103.34"},
{"date":"2021.07.02","clock":"23:00","open":"2103.35","high":"2104.3","low":"2082.3","close":"2090.64"},
{"date":"2021.07.03","clock":"0:00","open":"2090.64","high":"2115.69","low":"2088.33","close":"2108.66"},
{"date":"2021.07.03","clock":"1:00","open":"2107.66","high":"2159.91","low":"2103.84","close":"2157.53"},
{"date":"2021.07.03","clock":"2:00","open":"2157.58","high":"2158.86","low":"2139.81","close":"2154.17"},
{"date":"2021.07.03","clock":"3:00","open":"2154.17","high":"2166.21","low":"2132.4","close":"2138.1"},
{"date":"2021.07.03","clock":"4:00","open":"2138.1","high":"2155.29","low":"2133.83","close":"2151.1"},
{"date":"2021.07.03","clock":"5:00","open":"2151.1","high":"2154.46","low":"2137.27","close":"2143.11"},
{"date":"2021.07.03","clock":"6:00","open":"2143.28","high":"2143.28","low":"2112.22","close":"2131.36"},
{"date":"2021.07.03","clock":"7:00","open":"2131.26","high":"2141.99","low":"2124.61","close":"2139.26"},
{"date":"2021.07.03","clock":"8:00","open":"2139.32","high":"2154.65","low":"2130.09","close":"2146.48"},
{"date":"2021.07.03","clock":"9:00","open":"2146.27","high":"2154.49","low":"2139.14","close":"2142.83"},
{"date":"2021.07.03","clock":"10:00","open":"2143.03","high":"2207.27","low":"2136.0","close":"2195.56"},
{"date":"2021.07.03","clock":"11:00","open":"2195.87","high":"2203.61","low":"2187.35","close":"2196.15"},
{"date":"2021.07.03","clock":"12:00","open":"2196.3","high":"2224.1","low":"2196.01","close":"2217.21"},
{"date":"2021.07.03","clock":"13:00","open":"2217.21","high":"2223.71","low":"2211.34","close":"2220.72"},
{"date":"2021.07.03","clock":"14:00","open":"2220.72","high":"2223.96","low":"2195.86","close":"2213.77"},
{"date":"2021.07.03","clock":"15:00","open":"2213.77","high":"2235.18","low":"2208.32","close":"2217.42"},
{"date":"2021.07.03","clock":"16:00","open":"2217.43","high":"2236.44","low":"2206.4","close":"2236.44"},
{"date":"2021.07.03","clock":"17:00","open":"2236.49","high":"2239.92","low":"2222.74","close":"2229.44"},
{"date":"2021.07.03","clock":"18:00","open":"2229.34","high":"2234.83","low":"2216.94","close":"2225.3"},
{"date":"2021.07.03","clock":"19:00","open":"2225.16","high":"2230.56","low":"2211.0","close":"2212.18"},
{"date":"2021.07.03","clock":"20:00","open":"2212.63","high":"2237.71","low":"2212.04","close":"2225.02"},
{"date":"2021.07.03","clock":"21:00","open":"2225.02","high":"2226.94","low":"2209.35","close":"2217.91"},
{"date":"2021.07.03","clock":"22:00","open":"2218.28","high":"2228.87","low":"2215.44","close":"2225.8"},
{"date":"2021.07.03","clock":"23:00","open":"2225.8","high":"2228.73","low":"2213.06","close":"2220.4"},
{"date":"2021.07.04","clock":"0:00","open":"2220.92","high":"2227.43","low":"2189.68","close":"2192.78"},
{"date":"2021.07.04","clock":"1:00","open":"2191.46","high":"2210.19","low":"2187.56","close":"2206.09"},
{"date":"2021.07.04","clock":"2:00","open":"2205.49","high":"2233.34","low":"2190.74","close":"2226.83"},
{"date":"2021.07.04","clock":"3:00","open":"2227.21","high":"2231.23","low":"2205.35","close":"2206.94"},
{"date":"2021.07.04","clock":"4:00","open":"2206.94","high":"2210.46","low":"2190.02","close":"2196.91"},
{"date":"2021.07.04","clock":"5:00","open":"2196.47","high":"2216.17","low":"2192.96","close":"2208.28"},
{"date":"2021.07.04","clock":"6:00","open":"2208.14","high":"2219.94","low":"2205.74","close":"2210.16"},
{"date":"2021.07.04","clock":"7:00","open":"2209.87","high":"2230.21","low":"2208.99","close":"2225.39"},
{"date":"2021.07.04","clock":"8:00","open":"2225.39","high":"2289.41","low":"2220.3","close":"2280.49"},
{"date":"2021.07.04","clock":"9:00","open":"2281.18","high":"2330.51","low":"2274.86","close":"2324.5"},
{"date":"2021.07.04","clock":"10:00","open":"2325.56","high":"2346.27","low":"2317.7","close":"2333.89"},
{"date":"2021.07.04","clock":"11:00","open":"2334.32","high":"2346.28","low":"2320.25","close":"2330.21"},
{"date":"2021.07.04","clock":"12:00","open":"2330.21","high":"2332.22","low":"2309.77","close":"2323.35"},
{"date":"2021.07.04","clock":"13:00","open":"2323.35","high":"2337.9","low":"2315.0","close":"2336.66"},
{"date":"2021.07.04","clock":"14:00","open":"2337.15","high":"2339.89","low":"2320.23","close":"2331.97"},
{"date":"2021.07.04","clock":"15:00","open":"2331.02","high":"2333.23","low":"2306.6","close":"2307.2"},
{"date":"2021.07.04","clock":"16:00","open":"2307.2","high":"2321.82","low":"2307.2","close":"2316.86"},
{"date":"2021.07.04","clock":"17:00","open":"2316.86","high":"2326.61","low":"2311.43","close":"2322.04"},
{"date":"2021.07.04","clock":"18:00","open":"2322.33","high":"2332.32","low":"2318.89","close":"2330.18"},
{"date":"2021.07.04","clock":"19:00","open":"2330.85","high":"2375.23","low":"2327.79","close":"2355.77"},
{"date":"2021.07.04","clock":"20:00","open":"2355.82","high":"2369.81","low":"2342.42","close":"2366.18"},
{"date":"2021.07.04","clock":"21:00","open":"2366.18","high":"2367.16","low":"2347.25","close":"2353.91"},
{"date":"2021.07.04","clock":"22:00","open":"2353.98","high":"2363.57","low":"2350.24","close":"2357.25"},
{"date":"2021.07.04","clock":"23:00","open":"2357.25","high":"2357.81","low":"2343.77","close":"2351.02"},
{"date":"2021.07.05","clock":"0:00","open":"2351.02","high":"2389.67","low":"2342.26","close":"2384.4"},
{"date":"2021.07.05","clock":"1:00","open":"2383.43","high":"2383.73","low":"2317.01","close":"2328.16"},
{"date":"2021.07.05","clock":"2:00","open":"2328.16","high":"2337.74","low":"2300.0","close":"2321.66"},
{"date":"2021.07.05","clock":"3:00","open":"2322.69","high":"2324.48","low":"2301.64","close":"2309.41"},
{"date":"2021.07.05","clock":"4:00","open":"2309.16","high":"2320.29","low":"2258.44","close":"2267.6"},
{"date":"2021.07.05","clock":"5:00","open":"2267.13","high":"2277.75","low":"2246.5","close":"2258.55"},
{"date":"2021.07.05","clock":"6:00","open":"2258.57","high":"2268.65","low":"2243.22","close":"2263.77"},
{"date":"2021.07.05","clock":"7:00","open":"2264.68","high":"2278.0","low":"2250.57","close":"2263.83"},
{"date":"2021.07.05","clock":"8:00","open":"2264.05","high":"2273.5","low":"2250.39","close":"2272.57"},
{"date":"2021.07.05","clock":"9:00","open":"2272.57","high":"2292.86","low":"2264.01","close":"2288.19"},
{"date":"2021.07.05","clock":"10:00","open":"2288.04","high":"2288.04","low":"2257.8","close":"2274.0"},
{"date":"2021.07.05","clock":"11:00","open":"2274.0","high":"2282.55","low":"2259.42","close":"2274.25"},
{"date":"2021.07.05","clock":"12:00","open":"2274.23","high":"2288.53","low":"2271.08","close":"2280.02"},
{"date":"2021.07.05","clock":"13:00","open":"2280.01","high":"2308.75","low":"2277.98","close":"2304.33"},
{"date":"2021.07.05","clock":"14:00","open":"2304.23","high":"2305.62","low":"2175.44","close":"2194.99"},
{"date":"2021.07.05","clock":"15:00","open":"2195.28","high":"2220.77","low":"2185.46","close":"2211.25"},
{"date":"2021.07.05","clock":"16:00","open":"2210.91","high":"2235.55","low":"2208.45","close":"2224.2"},
{"date":"2021.07.05","clock":"17:00","open":"2223.78","high":"2230.28","low":"2201.63","close":"2226.89"},
{"date":"2021.07.05","clock":"18:00","open":"2226.89","high":"2229.14","low":"2203.08","close":"2206.68"},
{"date":"2021.07.05","clock":"19:00","open":"2206.67","high":"2224.25","low":"2202.99","close":"2214.1"},
{"date":"2021.07.05","clock":"20:00","open":"2214.1","high":"2218.88","low":"2158.0","close":"2212.42"},
{"date":"2021.07.05","clock":"21:00","open":"2212.42","high":"2239.6","low":"2212.42","close":"2223.81"},
{"date":"2021.07.05","clock":"22:00","open":"2223.65","high":"2251.31","low":"2223.08","close":"2245.27"},
{"date":"2021.07.05","clock":"23:00","open":"2245.75","high":"2255.44","low":"2206.57","close":"2216.25"},
{"date":"2021.07.06","clock":"0:00","open":"2216.29","high":"2245.83","low":"2216.29","close":"2244.1"},
{"date":"2021.07.06","clock":"1:00","open":"2243.99","high":"2249.86","low":"2225.95","close":"2228.62"},
{"date":"2021.07.06","clock":"2:00","open":"2228.62","high":"2243.18","low":"2193.46","close":"2196.36"},
{"date":"2021.07.06","clock":"3:00","open":"2197.11","high":"2250.15","low":"2193.44","close":"2236.72"},
{"date":"2021.07.06","clock":"4:00","open":"2236.68","high":"2241.65","low":"2217.39","close":"2219.85"},
{"date":"2021.07.06","clock":"5:00","open":"2219.69","high":"2236.33","low":"2210.67","close":"2235.27"},
{"date":"2021.07.06","clock":"6:00","open":"2235.42","high":"2244.68","low":"2226.01","close":"2238.44"},
{"date":"2021.07.06","clock":"7:00","open":"2238.62","high":"2319.98","low":"2238.06","close":"2317.93"},
{"date":"2021.07.06","clock":"8:00","open":"2318.78","high":"2329.76","low":"2309.04","close":"2320.11"},
{"date":"2021.07.06","clock":"9:00","open":"2319.82","high":"2337.08","low":"2316.27","close":"2318.62"},
{"date":"2021.07.06","clock":"10:00","open":"2318.65","high":"2343.52","low":"2317.73","close":"2336.95"},
{"date":"2021.07.06","clock":"11:00","open":"2337.0","high":"2350.1","low":"2328.43","close":"2341.34"},
{"date":"2021.07.06","clock":"12:00","open":"2341.18","high":"2343.48","low":"2258.15","close":"2281.37"},
{"date":"2021.07.06","clock":"13:00","open":"2281.37","high":"2283.01","low":"2254.5","close":"2270.3"},
{"date":"2021.07.06","clock":"14:00","open":"2270.28","high":"2310.96","low":"2259.45","close":"2293.69"},
{"date":"2021.07.06","clock":"15:00","open":"2292.77","high":"2336.35","low":"2278.49","close":"2330.64"},
{"date":"2021.07.06","clock":"16:00","open":"2330.64","high":"2340.18","low":"2282.89","close":"2303.28"},
{"date":"2021.07.06","clock":"17:00","open":"2303.11","high":"2315.22","low":"2280.52","close":"2305.9"},
{"date":"2021.07.06","clock":"18:00","open":"2305.49","high":"2312.46","low":"2283.49","close":"2305.63"},
{"date":"2021.07.06","clock":"19:00","open":"2306.22","high":"2316.4","low":"2286.34","close":"2313.14"},
{"date":"2021.07.06","clock":"20:00","open":"2314.1","high":"2328.79","low":"2284.7","close":"2319.84"},
{"date":"2021.07.06","clock":"21:00","open":"2320.49","high":"2336.15","low":"2307.15","close":"2311.81"},
{"date":"2021.07.06","clock":"22:00","open":"2311.82","high":"2332.81","low":"2308.34","close":"2328.02"},
{"date":"2021.07.06","clock":"23:00","open":"2328.01","high":"2328.4","low":"2297.61","close":"2308.55"},
{"date":"2021.07.07","clock":"0:00","open":"2277.3","high":"2306.97","low":"2268.5","close":"2285.99"},
{"date":"2021.07.07","clock":"1:00","open":"2285.99","high":"2318.19","low":"2280.75","close":"2307.64"},
{"date":"2021.07.07","clock":"2:00","open":"2306.37","high":"2330.96","low":"2302.99","close":"2321.9"},
{"date":"2021.07.07","clock":"3:00","open":"2321.0","high":"2343.81","low":"2292.23","close":"2318.68"},
{"date":"2021.07.07","clock":"4:00","open":"2318.0","high":"2335.0","low":"2299.77","close":"2319.69"},
{"date":"2021.07.07","clock":"5:00","open":"2319.23","high":"2326.8","low":"2302.37","close":"2326.51"},
{"date":"2021.07.07","clock":"6:00","open":"2326.81","high":"2343.79","low":"2320.63","close":"2339.56"},
{"date":"2021.07.07","clock":"7:00","open":"2339.12","high":"2399.69","low":"2329.73","close":"2390.94"},
{"date":"2021.07.07","clock":"8:00","open":"2391.2","high":"2399.13","low":"2377.09","close":"2384.85"},
{"date":"2021.07.07","clock":"9:00","open":"2384.44","high":"2393.96","low":"2376.49","close":"2383.03"},
{"date":"2021.07.07","clock":"10:00","open":"2383.15","high":"2408.73","low":"2359.72","close":"2377.74"},
{"date":"2021.07.07","clock":"11:00","open":"2379.47","high":"2399.94","low":"2371.53","close":"2382.48"},
{"date":"2021.07.07","clock":"12:00","open":"2382.18","high":"2389.6","low":"2364.98","close":"2377.95"},
{"date":"2021.07.07","clock":"13:00","open":"2377.95","high":"2381.47","low":"2363.15","close":"2373.9"},
{"date":"2021.07.07","clock":"14:00","open":"2373.9","high":"2394.3","low":"2368.81","close":"2384.45"},
{"date":"2021.07.07","clock":"15:00","open":"2384.45","high":"2398.71","low":"2373.71","close":"2383.49"},
{"date":"2021.07.07","clock":"16:00","open":"2383.53","high":"2386.35","low":"2371.05","close":"2384.67"},
{"date":"2021.07.07","clock":"17:00","open":"2384.67","high":"2390.8","low":"2346.23","close":"2355.1"},
{"date":"2021.07.07","clock":"18:00","open":"2355.25","high":"2363.94","low":"2320.23","close":"2341.8"},
{"date":"2021.07.07","clock":"19:00","open":"2342.22","high":"2359.71","low":"2327.82","close":"2353.22"},
{"date":"2021.07.07","clock":"20:00","open":"2353.04","high":"2364.23","low":"2345.97","close":"2358.12"},
{"date":"2021.07.07","clock":"21:00","open":"2358.17","high":"2370.05","low":"2352.39","close":"2365.69"},
{"date":"2021.07.07","clock":"22:00","open":"2365.71","high":"2371.96","low":"2355.36","close":"2366.74"},
{"date":"2021.07.07","clock":"23:00","open":"2366.74","high":"2368.3","low":"2356.59","close":"2363.14"},
{"date":"2021.07.08","clock":"0:00","open":"2362.86","high":"2363.05","low":"2335.56","close":"2346.29"},
{"date":"2021.07.08","clock":"1:00","open":"2346.32","high":"2346.32","low":"2312.47","close":"2325.47"},
{"date":"2021.07.08","clock":"2:00","open":"2325.81","high":"2326.47","low":"2306.53","close":"2316.69"},
{"date":"2021.07.08","clock":"3:00","open":"2316.01","high":"2325.3","low":"2267.68","close":"2270.08"},
{"date":"2021.07.08","clock":"4:00","open":"2269.06","high":"2296.61","low":"2267.68","close":"2276.74"},
{"date":"2021.07.08","clock":"5:00","open":"2277.41","high":"2289.56","low":"2271.88","close":"2283.5"},
{"date":"2021.07.08","clock":"6:00","open":"2283.5","high":"2283.51","low":"2235.74","close":"2254.02"},
{"date":"2021.07.08","clock":"7:00","open":"2254.04","high":"2254.04","low":"2225.67","close":"2242.58"},
{"date":"2021.07.08","clock":"8:00","open":"2242.29","high":"2252.24","low":"2210.76","close":"2213.08"},
{"date":"2021.07.08","clock":"9:00","open":"2214.32","high":"2243.32","low":"2208.0","close":"2212.45"},
{"date":"2021.07.08","clock":"10:00","open":"2212.03","high":"2227.24","low":"2165.22","close":"2183.27"},
{"date":"2021.07.08","clock":"11:00","open":"2182.18","high":"2189.26","low":"2161.22","close":"2186.69"},
{"date":"2021.07.08","clock":"12:00","open":"2187.13","high":"2194.51","low":"2168.04","close":"2171.74"},
{"date":"2021.07.08","clock":"13:00","open":"2171.73","high":"2184.22","low":"2162.88","close":"2163.31"},
{"date":"2021.07.08","clock":"14:00","open":"2163.05","high":"2170.87","low":"2124.42","close":"2168.6"},
{"date":"2021.07.08","clock":"15:00","open":"2168.93","high":"2180.22","low":"2147.44","close":"2160.68"},
{"date":"2021.07.08","clock":"16:00","open":"2160.68","high":"2161.99","low":"2130.6","close":"2137.24"},
{"date":"2021.07.08","clock":"17:00","open":"2137.24","high":"2157.73","low":"2133.84","close":"2157.47"},
{"date":"2021.07.08","clock":"18:00","open":"2157.67","high":"2177.0","low":"2149.79","close":"2174.22"},
{"date":"2021.07.08","clock":"19:00","open":"2174.26","high":"2179.33","low":"2146.07","close":"2163.96"},
{"date":"2021.07.08","clock":"20:00","open":"2164.06","high":"2171.69","low":"2153.63","close":"2159.45"},
{"date":"2021.07.08","clock":"21:00","open":"2159.03","high":"2164.17","low":"2141.0","close":"2154.47"},
{"date":"2021.07.08","clock":"22:00","open":"2155.03","high":"2167.84","low":"2135.49","close":"2156.89"},
{"date":"2021.07.08","clock":"23:00","open":"2158.08","high":"2161.45","low":"2134.39","close":"2138.6"},
{"date":"2021.07.09","clock":"0:00","open":"2138.32","high":"2144.27","low":"2101.99","close":"2105.27"},
{"date":"2021.07.09","clock":"1:00","open":"2106.26","high":"2115.78","low":"2084.93","close":"2104.36"},
{"date":"2021.07.09","clock":"2:00","open":"2104.37","high":"2125.49","low":"2104.37","close":"2116.11"},
{"date":"2021.07.09","clock":"3:00","open":"2115.7","high":"2119.87","low":"2064.79","close":"2070.0"},
{"date":"2021.07.09","clock":"4:00","open":"2069.84","high":"2078.97","low":"2046.51","close":"2077.22"},
{"date":"2021.07.09","clock":"5:00","open":"2077.0","high":"2118.5","low":"2069.21","close":"2113.05"},
{"date":"2021.07.09","clock":"6:00","open":"2112.47","high":"2133.83","low":"2106.12","close":"2120.97"},
{"date":"2021.07.09","clock":"7:00","open":"2121.41","high":"2152.86","low":"2116.94","close":"2141.1"},
{"date":"2021.07.09","clock":"8:00","open":"2140.95","high":"2159.35","low":"2135.55","close":"2136.49"},
{"date":"2021.07.09","clock":"9:00","open":"2137.52","high":"2138.01","low":"2111.92","close":"2122.2"},
{"date":"2021.07.09","clock":"10:00","open":"2122.01","high":"2125.16","low":"2105.19","close":"2125.16"},
{"date":"2021.07.09","clock":"11:00","open":"2126.42","high":"2126.42","low":"2084.73","close":"2094.04"},
{"date":"2021.07.09","clock":"12:00","open":"2094.05","high":"2122.32","low":"2091.44","close":"2101.33"},
{"date":"2021.07.09","clock":"13:00","open":"2101.58","high":"2107.94","low":"2090.29","close":"2095.95"},
{"date":"2021.07.09","clock":"14:00","open":"2095.9","high":"2095.9","low":"2071.7","close":"2080.65"},
{"date":"2021.07.09","clock":"15:00","open":"2080.53","high":"2111.79","low":"2063.81","close":"2111.16"},
{"date":"2021.07.09","clock":"16:00","open":"2110.85","high":"2148.01","low":"2106.33","close":"2142.66"},
{"date":"2021.07.09","clock":"17:00","open":"2142.75","high":"2188.95","low":"2134.24","close":"2181.38"},
{"date":"2021.07.09","clock":"18:00","open":"2181.38","high":"2184.03","low":"2164.58","close":"2170.76"},
{"date":"2021.07.09","clock":"19:00","open":"2171.43","high":"2182.51","low":"2154.82","close":"2162.97"},
{"date":"2021.07.09","clock":"20:00","open":"2162.97","high":"2163.55","low":"2137.31","close":"2145.82"},
{"date":"2021.07.09","clock":"21:00","open":"2146.09","high":"2148.45","low":"2127.57","close":"2130.33"},
{"date":"2021.07.09","clock":"22:00","open":"2130.64","high":"2142.51","low":"2120.79","close":"2133.31"},
{"date":"2021.07.09","clock":"23:00","open":"2132.77","high":"2136.76","low":"2122.94","close":"2135.12"},
{"date":"2021.07.10","clock":"0:00","open":"2135.25","high":"2164.12","low":"2126.41","close":"2145.77"},
{"date":"2021.07.10","clock":"1:00","open":"2146.12","high":"2167.87","low":"2146.12","close":"2164.1"},
{"date":"2021.07.10","clock":"2:00","open":"2163.38","high":"2167.23","low":"2143.87","close":"2146.56"},
{"date":"2021.07.10","clock":"3:00","open":"2146.56","high":"2192.86","low":"2138.55","close":"2177.16"},
{"date":"2021.07.10","clock":"4:00","open":"2177.17","high":"2177.54","low":"2148.59","close":"2148.77"},
{"date":"2021.07.10","clock":"5:00","open":"2148.11","high":"2151.7","low":"2130.19","close":"2134.7"},
{"date":"2021.07.10","clock":"6:00","open":"2134.97","high":"2145.21","low":"2123.39","close":"2133.68"},
{"date":"2021.07.10","clock":"7:00","open":"2133.55","high":"2142.17","low":"2103.95","close":"2107.3"},
{"date":"2021.07.10","clock":"8:00","open":"2107.03","high":"2123.13","low":"2095.8","close":"2115.97"},
{"date":"2021.07.10","clock":"9:00","open":"2115.46","high":"2136.69","low":"2107.97","close":"2132.42"},
{"date":"2021.07.10","clock":"10:00","open":"2132.63","high":"2132.63","low":"2106.22","close":"2121.69"},
{"date":"2021.07.10","clock":"11:00","open":"2121.83","high":"2138.79","low":"2113.02","close":"2122.28"},
{"date":"2021.07.10","clock":"12:00","open":"2122.09","high":"2131.05","low":"2114.27","close":"2117.88"},
{"date":"2021.07.10","clock":"13:00","open":"2117.88","high":"2124.11","low":"2085.23","close":"2089.86"},
{"date":"2021.07.10","clock":"14:00","open":"2090.14","high":"2123.45","low":"2086.58","close":"2109.57"},
{"date":"2021.07.10","clock":"15:00","open":"2109.53","high":"2118.53","low":"2103.02","close":"2117.25"},
{"date":"2021.07.10","clock":"16:00","open":"2116.92","high":"2121.36","low":"2091.92","close":"2098.78"},
{"date":"2021.07.10","clock":"17:00","open":"2098.64","high":"2114.5","low":"2094.83","close":"2111.13"},
{"date":"2021.07.10","clock":"18:00","open":"2110.82","high":"2126.56","low":"2105.97","close":"2118.37"},
{"date":"2021.07.10","clock":"19:00","open":"2118.38","high":"2158.93","low":"2114.88","close":"2134.09"},
{"date":"2021.07.10","clock":"20:00","open":"2133.99","high":"2133.99","low":"2073.95","close":"2085.66"},
{"date":"2021.07.10","clock":"21:00","open":"2085.79","high":"2096.2","low":"2079.83","close":"2096.2"},
{"date":"2021.07.10","clock":"22:00","open":"2096.71","high":"2110.01","low":"2089.1","close":"2093.18"},
{"date":"2021.07.10","clock":"23:00","open":"2093.17","high":"2097.44","low":"2076.99","close":"2094.17"},
{"date":"2021.07.11","clock":"0:00","open":"2094.27","high":"2107.7","low":"2090.25","close":"2105.08"},
{"date":"2021.07.11","clock":"1:00","open":"2104.97","high":"2119.07","low":"2104.61","close":"2115.06"},
{"date":"2021.07.11","clock":"2:00","open":"2115.07","high":"2128.74","low":"2107.74","close":"2110.19"},
{"date":"2021.07.11","clock":"3:00","open":"2110.47","high":"2138.17","low":"2107.78","close":"2118.7"},
{"date":"2021.07.11","clock":"4:00","open":"2118.31","high":"2125.56","low":"2108.01","close":"2115.84"},
{"date":"2021.07.11","clock":"5:00","open":"2115.84","high":"2119.43","low":"2095.52","close":"2096.69"},
{"date":"2021.07.11","clock":"6:00","open":"2096.44","high":"2101.91","low":"2084.46","close":"2091.25"},
{"date":"2021.07.11","clock":"7:00","open":"2091.25","high":"2097.81","low":"2081.02","close":"2093.74"},
{"date":"2021.07.11","clock":"8:00","open":"2093.75","high":"2103.13","low":"2088.94","close":"2099.92"},
{"date":"2021.07.11","clock":"9:00","open":"2099.92","high":"2107.92","low":"2088.34","close":"2091.35"},
{"date":"2021.07.11","clock":"10:00","open":"2091.36","high":"2103.78","low":"2087.5","close":"2099.49"},
{"date":"2021.07.11","clock":"11:00","open":"2099.49","high":"2120.25","low":"2090.07","close":"2111.47"},
{"date":"2021.07.11","clock":"12:00","open":"2111.51","high":"2129.02","low":"2106.39","close":"2118.73"},
{"date":"2021.07.11","clock":"13:00","open":"2118.92","high":"2134.73","low":"2110.28","close":"2120.31"},
{"date":"2021.07.11","clock":"14:00","open":"2120.31","high":"2129.56","low":"2115.65","close":"2128.56"},
{"date":"2021.07.11","clock":"15:00","open":"2128.28","high":"2137.56","low":"2119.58","close":"2122.94"},
{"date":"2021.07.11","clock":"16:00","open":"2122.94","high":"2134.14","low":"2112.58","close":"2133.81"},
{"date":"2021.07.11","clock":"17:00","open":"2134.45","high":"2148.32","low":"2126.19","close":"2145.79"},
{"date":"2021.07.11","clock":"18:00","open":"2145.84","high":"2150.27","low":"2133.86","close":"2144.79"},
{"date":"2021.07.11","clock":"19:00","open":"2144.79","high":"2154.92","low":"2127.79","close":"2148.97"},
{"date":"2021.07.11","clock":"20:00","open":"2148.92","high":"2150.82","low":"2139.59","close":"2141.79"},
{"date":"2021.07.11","clock":"21:00","open":"2141.86","high":"2144.49","low":"2134.71","close":"2142.4"},
{"date":"2021.07.11","clock":"22:00","open":"2142.44","high":"2144.17","low":"2130.97","close":"2134.92"},
{"date":"2021.07.11","clock":"23:00","open":"2134.63","high":"2141.39","low":"2128.23","close":"2129.24"},
{"date":"2021.07.12","clock":"0:00","open":"2128.78","high":"2173.88","low":"2123.73","close":"2164.99"},
{"date":"2021.07.12","clock":"1:00","open":"2165.0","high":"2172.99","low":"2148.22","close":"2148.69"},
{"date":"2021.07.12","clock":"2:00","open":"2149.54","high":"2150.33","low":"2133.79","close":"2140.23"},
{"date":"2021.07.12","clock":"3:00","open":"2140.32","high":"2142.23","low":"2125.63","close":"2131.49"},
{"date":"2021.07.12","clock":"4:00","open":"2131.28","high":"2139.04","low":"2127.22","close":"2136.59"},
{"date":"2021.07.12","clock":"5:00","open":"2136.13","high":"2157.32","low":"2133.18","close":"2154.08"},
{"date":"2021.07.12","clock":"6:00","open":"2154.08","high":"2167.32","low":"2152.14","close":"2163.57"},
{"date":"2021.07.12","clock":"7:00","open":"2163.77","high":"2167.6","low":"2146.79","close":"2148.29"},
{"date":"2021.07.12","clock":"8:00","open":"2148.22","high":"2151.72","low":"2140.0","close":"2150.78"},
{"date":"2021.07.12","clock":"9:00","open":"2150.79","high":"2160.77","low":"2142.68","close":"2156.57"},
{"date":"2021.07.12","clock":"10:00","open":"2156.73","high":"2160.85","low":"2143.66","close":"2145.96"},
{"date":"2021.07.12","clock":"11:00","open":"2145.76","high":"2157.13","low":"2140.59","close":"2143.79"},
{"date":"2021.07.12","clock":"12:00","open":"2143.23","high":"2149.07","low":"2129.97","close":"2131.73"},
{"date":"2021.07.12","clock":"13:00","open":"2131.71","high":"2131.71","low":"2100.79","close":"2110.65"},
{"date":"2021.07.12","clock":"14:00","open":"2110.33","high":"2114.58","low":"2100.42","close":"2100.46"},
{"date":"2021.07.12","clock":"15:00","open":"2100.48","high":"2110.89","low":"2092.08","close":"2109.61"},
{"date":"2021.07.12","clock":"16:00","open":"2109.59","high":"2109.59","low":"2094.42","close":"2106.62"},
{"date":"2021.07.12","clock":"17:00","open":"2106.57","high":"2107.08","low":"2095.58","close":"2097.22"},
{"date":"2021.07.12","clock":"18:00","open":"2097.22","high":"2099.53","low":"2083.67","close":"2087.29"},
{"date":"2021.07.12","clock":"19:00","open":"2086.85","high":"2097.01","low":"2033.27","close":"2049.52"},
{"date":"2021.07.12","clock":"20:00","open":"2049.08","high":"2052.2","low":"2026.16","close":"2030.57"},
{"date":"2021.07.12","clock":"21:00","open":"2030.21","high":"2038.78","low":"2009.85","close":"2023.6"},
{"date":"2021.07.12","clock":"22:00","open":"2024.11","high":"2049.6","low":"2006.29","close":"2019.92"},
{"date":"2021.07.12","clock":"23:00","open":"2019.71","high":"2035.57","low":"2009.23","close":"2026.63"},
{"date":"2021.07.13","clock":"0:00","open":"2026.85","high":"2037.24","low":"2025.22","close":"2029.37"},
{"date":"2021.07.13","clock":"1:00","open":"2029.39","high":"2043.0","low":"2028.49","close":"2036.45"},
{"date":"2021.07.13","clock":"2:00","open":"2036.95","high":"2039.9","low":"2028.0","close":"2031.26"},
{"date":"2021.07.13","clock":"3:00","open":"2031.42","high":"2043.88","low":"2013.72","close":"2031.15"},
{"date":"2021.07.13","clock":"4:00","open":"2031.16","high":"2033.79","low":"2016.65","close":"2029.72"},
{"date":"2021.07.13","clock":"5:00","open":"2029.43","high":"2035.27","low":"2023.93","close":"2028.79"},
{"date":"2021.07.13","clock":"6:00","open":"2028.58","high":"2038.38","low":"2027.5","close":"2029.8"},
{"date":"2021.07.13","clock":"7:00","open":"2029.8","high":"2034.16","low":"2022.58","close":"2023.33"},
{"date":"2021.07.13","clock":"8:00","open":"2023.51","high":"2025.32","low":"1976.91","close":"1980.83"},
{"date":"2021.07.13","clock":"9:00","open":"1981.12","high":"2012.3","low":"1981.0","close":"2002.35"},
{"date":"2021.07.13","clock":"10:00","open":"2002.38","high":"2034.19","low":"2002.38","close":"2027.45"},
{"date":"2021.07.13","clock":"11:00","open":"2027.72","high":"2034.2","low":"2018.52","close":"2028.57"},
{"date":"2021.07.13","clock":"12:00","open":"2028.16","high":"2031.0","low":"2013.0","close":"2029.89"},
{"date":"2021.07.13","clock":"13:00","open":"2029.58","high":"2045.85","low":"2016.64","close":"2020.95"},
{"date":"2021.07.13","clock":"14:00","open":"2020.86","high":"2025.77","low":"1993.01","close":"1997.43"},
{"date":"2021.07.13","clock":"15:00","open":"1997.43","high":"2000.91","low":"1962.52","close":"1969.08"},
{"date":"2021.07.13","clock":"16:00","open":"1969.56","high":"1987.92","low":"1960.18","close":"1978.98"},
{"date":"2021.07.13","clock":"17:00","open":"1978.48","high":"1983.64","low":"1970.3","close":"1975.41"},
{"date":"2021.07.13","clock":"18:00","open":"1975.49","high":"2007.2","low":"1972.57","close":"1998.93"},
{"date":"2021.07.13","clock":"19:00","open":"1999.23","high":"2007.06","low":"1984.04","close":"1991.26"},
{"date":"2021.07.13","clock":"20:00","open":"1991.65","high":"2000.47","low":"1986.11","close":"1988.59"},
{"date":"2021.07.13","clock":"21:00","open":"1988.62","high":"1988.62","low":"1960.42","close":"1961.06"},
{"date":"2021.07.13","clock":"22:00","open":"1961.33","high":"1967.96","low":"1917.81","close":"1923.92"},
{"date":"2021.07.13","clock":"23:00","open":"1924.32","high":"1950.6","low":"1919.07","close":"1947.57"},
{"date":"2021.07.14","clock":"0:00","open":"1947.56","high":"1956.67","low":"1933.72","close":"1945.44"},
{"date":"2021.07.14","clock":"1:00","open":"1945.74","high":"1950.15","low":"1925.13","close":"1936.44"},
{"date":"2021.07.14","clock":"2:00","open":"1936.4","high":"1949.78","low":"1927.92","close":"1940.14"},
{"date":"2021.07.14","clock":"3:00","open":"1940.14","high":"1945.54","low":"1894.81","close":"1902.93"},
{"date":"2021.07.14","clock":"4:00","open":"1903.13","high":"1917.71","low":"1884.81","close":"1908.45"},
{"date":"2021.07.14","clock":"5:00","open":"1908.62","high":"1920.06","low":"1904.92","close":"1914.26"},
{"date":"2021.07.14","clock":"6:00","open":"1914.26","high":"1916.8","low":"1865.0","close":"1883.84"},
{"date":"2021.07.14","clock":"7:00","open":"1884.33","high":"1897.87","low":"1878.13","close":"1891.0"},
{"date":"2021.07.14","clock":"8:00","open":"1891.0","high":"1894.99","low":"1868.19","close":"1873.69"},
{"date":"2021.07.14","clock":"9:00","open":"1874.02","high":"1889.53","low":"1865.5","close":"1876.98"},
{"date":"2021.07.14","clock":"10:00","open":"1876.51","high":"1907.04","low":"1875.94","close":"1899.88"},
{"date":"2021.07.14","clock":"11:00","open":"1899.88","high":"1904.64","low":"1875.94","close":"1878.75"},
{"date":"2021.07.14","clock":"12:00","open":"1878.4","high":"1957.89","low":"1871.8","close":"1936.78"},
{"date":"2021.07.14","clock":"13:00","open":"1937.58","high":"1956.32","low":"1925.39","close":"1942.84"},
{"date":"2021.07.14","clock":"14:00","open":"1942.83","high":"1952.88","low":"1938.7","close":"1949.38"},
{"date":"2021.07.14","clock":"15:00","open":"1949.91","high":"1957.45","low":"1939.1","close":"1943.34"},
{"date":"2021.07.14","clock":"16:00","open":"1942.09","high":"2010.28","low":"1942.09","close":"2004.18"},
{"date":"2021.07.14","clock":"17:00","open":"2004.93","high":"2019.17","low":"1994.6","close":"2012.17"},
{"date":"2021.07.14","clock":"18:00","open":"2012.18","high":"2014.99","low":"1984.48","close":"1995.33"},
{"date":"2021.07.14","clock":"19:00","open":"1995.33","high":"2007.18","low":"1982.26","close":"2000.0"},
{"date":"2021.07.14","clock":"20:00","open":"1999.96","high":"2007.56","low":"1995.83","close":"2001.59"},
{"date":"2021.07.14","clock":"21:00","open":"2001.59","high":"2013.98","low":"1981.02","close":"1986.16"},
{"date":"2021.07.14","clock":"22:00","open":"1986.69","high":"1990.7","low":"1971.78","close":"1980.24"},
{"date":"2021.07.14","clock":"23:00","open":"1980.27","high":"1994.64","low":"1980.04","close":"1988.33"},
{"date":"2021.07.15","clock":"0:00","open":"1988.33","high":"2001.46","low":"1988.3","close":"1994.94"},
{"date":"2021.07.15","clock":"1:00","open":"1994.94","high":"2010.38","low":"1989.04","close":"2004.56"},
{"date":"2021.07.15","clock":"2:00","open":"2004.57","high":"2005.59","low":"1986.41","close":"1994.4"},
{"date":"2021.07.15","clock":"3:00","open":"1993.89","high":"2007.58","low":"1972.43","close":"2003.63"},
{"date":"2021.07.15","clock":"4:00","open":"2003.65","high":"2041.04","low":"1998.75","close":"2000.77"},
{"date":"2021.07.15","clock":"5:00","open":"2001.34","high":"2013.54","low":"1986.58","close":"1990.97"},
{"date":"2021.07.15","clock":"6:00","open":"1990.97","high":"1991.54","low":"1978.46","close":"1979.68"},
{"date":"2021.07.15","clock":"7:00","open":"1979.47","high":"1985.39","low":"1955.99","close":"1973.4"},
{"date":"2021.07.15","clock":"8:00","open":"1973.6","high":"1973.6","low":"1956.48","close":"1964.2"},
{"date":"2021.07.15","clock":"9:00","open":"1964.2","high":"1971.94","low":"1947.19","close":"1955.28"},
{"date":"2021.07.15","clock":"10:00","open":"1955.21","high":"1960.63","low":"1942.8","close":"1954.04"},
{"date":"2021.07.15","clock":"11:00","open":"1954.01","high":"1968.54","low":"1946.6","close":"1957.22"},
{"date":"2021.07.15","clock":"12:00","open":"1957.09","high":"1978.07","low":"1951.54","close":"1966.59"},
{"date":"2021.07.15","clock":"13:00","open":"1966.55","high":"1976.03","low":"1908.88","close":"1915.33"},
{"date":"2021.07.15","clock":"14:00","open":"1915.57","high":"1922.87","low":"1904.81","close":"1912.73"},
{"date":"2021.07.15","clock":"15:00","open":"1912.93","high":"1939.39","low":"1886.79","close":"1899.01"},
{"date":"2021.07.15","clock":"16:00","open":"1898.57","high":"1925.46","low":"1884.31","close":"1919.81"},
{"date":"2021.07.15","clock":"17:00","open":"1919.81","high":"1934.15","low":"1906.81","close":"1918.56"},
{"date":"2021.07.15","clock":"18:00","open":"1918.1","high":"1930.28","low":"1911.82","close":"1913.48"},
{"date":"2021.07.15","clock":"19:00","open":"1913.75","high":"1918.76","low":"1887.95","close":"1904.8"},
{"date":"2021.07.15","clock":"20:00","open":"1905.15","high":"1908.63","low":"1880.61","close":"1899.05"},
{"date":"2021.07.15","clock":"21:00","open":"1899.05","high":"1923.97","low":"1895.56","close":"1914.57"},
{"date":"2021.07.15","clock":"22:00","open":"1913.99","high":"1929.62","low":"1906.75","close":"1917.08"},
{"date":"2021.07.15","clock":"23:00","open":"1917.19","high":"1930.81","low":"1917.19","close":"1926.03"},
{"date":"2021.07.16","clock":"0:00","open":"1926.02","high":"1935.57","low":"1915.16","close":"1917.9"},
{"date":"2021.07.16","clock":"1:00","open":"1918.09","high":"1934.7","low":"1910.8","close":"1922.08"},
{"date":"2021.07.16","clock":"2:00","open":"1921.97","high":"1928.83","low":"1900.22","close":"1917.76"},
{"date":"2021.07.16","clock":"3:00","open":"1919.17","high":"1926.01","low":"1895.67","close":"1906.88"},
{"date":"2021.07.16","clock":"4:00","open":"1906.89","high":"1928.8","low":"1906.89","close":"1924.97"},
{"date":"2021.07.16","clock":"5:00","open":"1924.97","high":"1957.34","low":"1924.97","close":"1946.5"},
{"date":"2021.07.16","clock":"6:00","open":"1946.5","high":"1956.3","low":"1943.53","close":"1948.74"},
{"date":"2021.07.16","clock":"7:00","open":"1948.77","high":"1964.6","low":"1941.36","close":"1945.16"},
{"date":"2021.07.16","clock":"8:00","open":"1945.34","high":"1949.72","low":"1923.99","close":"1928.26"},
{"date":"2021.07.16","clock":"9:00","open":"1928.25","high":"1928.86","low":"1904.43","close":"1908.1"},
{"date":"2021.07.16","clock":"10:00","open":"1908.1","high":"1917.44","low":"1897.29","close":"1912.53"},
{"date":"2021.07.16","clock":"11:00","open":"1912.62","high":"1912.62","low":"1858.3","close":"1872.76"},
{"date":"2021.07.16","clock":"12:00","open":"1872.11","high":"1879.13","low":"1860.83","close":"1869.93"},
{"date":"2021.07.16","clock":"13:00","open":"1869.98","high":"1875.33","low":"1850.0","close":"1867.26"},
{"date":"2021.07.16","clock":"14:00","open":"1867.26","high":"1871.04","low":"1851.19","close":"1852.84"},
{"date":"2021.07.16","clock":"15:00","open":"1852.45","high":"1895.27","low":"1850.31","close":"1890.38"},
{"date":"2021.07.16","clock":"16:00","open":"1889.48","high":"1916.32","low":"1889.25","close":"1898.45"},
{"date":"2021.07.16","clock":"17:00","open":"1898.23","high":"1915.4","low":"1893.74","close":"1908.4"},
{"date":"2021.07.16","clock":"18:00","open":"1908.78","high":"1934.89","low":"1904.19","close":"1934.89"},
{"date":"2021.07.16","clock":"19:00","open":"1934.65","high":"1940.18","low":"1914.9","close":"1928.83"},
{"date":"2021.07.16","clock":"20:00","open":"1928.61","high":"1936.45","low":"1916.4","close":"1924.74"},
{"date":"2021.07.16","clock":"21:00","open":"1925.27","high":"1925.77","low":"1913.54","close":"1917.86"},
{"date":"2021.07.16","clock":"22:00","open":"1917.98","high":"1925.97","low":"1903.96","close":"1913.35"},
{"date":"2021.07.16","clock":"23:00","open":"1913.55","high":"1920.83","low":"1900.79","close":"1901.75"},
{"date":"2021.07.17","clock":"0:00","open":"1901.63","high":"1904.45","low":"1892.74","close":"1895.17"},
{"date":"2021.07.17","clock":"1:00","open":"1894.97","high":"1904.27","low":"1876.41","close":"1880.01"},
{"date":"2021.07.17","clock":"2:00","open":"1880.15","high":"1886.57","low":"1870.67","close":"1877.15"},
{"date":"2021.07.17","clock":"3:00","open":"1876.82","high":"1900.03","low":"1865.56","close":"1900.03"},
{"date":"2021.07.17","clock":"4:00","open":"1900.27","high":"1900.91","low":"1865.78","close":"1874.37"},
{"date":"2021.07.17","clock":"5:00","open":"1873.98","high":"1875.55","low":"1858.13","close":"1866.49"},
{"date":"2021.07.17","clock":"6:00","open":"1866.49","high":"1876.54","low":"1862.12","close":"1867.37"},
{"date":"2021.07.17","clock":"7:00","open":"1867.28","high":"1887.38","low":"1862.1","close":"1880.04"},
{"date":"2021.07.17","clock":"8:00","open":"1880.04","high":"1890.53","low":"1877.9","close":"1886.2"},
{"date":"2021.07.17","clock":"9:00","open":"1886.19","high":"1895.22","low":"1881.44","close":"1893.79"},
{"date":"2021.07.17","clock":"10:00","open":"1893.91","high":"1894.5","low":"1877.44","close":"1878.3"},
{"date":"2021.07.17","clock":"11:00","open":"1878.3","high":"1909.38","low":"1866.87","close":"1896.27"},
{"date":"2021.07.17","clock":"12:00","open":"1896.26","high":"1899.52","low":"1878.09","close":"1882.23"},
{"date":"2021.07.17","clock":"13:00","open":"1881.11","high":"1881.49","low":"1853.15","close":"1853.32"},
{"date":"2021.07.17","clock":"14:00","open":"1853.08","high":"1869.08","low":"1844.96","close":"1864.85"},
{"date":"2021.07.17","clock":"15:00","open":"1864.85","high":"1878.43","low":"1860.56","close":"1874.34"},
{"date":"2021.07.17","clock":"16:00","open":"1874.1","high":"1894.63","low":"1860.77","close":"1882.56"},
{"date":"2021.07.17","clock":"17:00","open":"1882.56","high":"1892.66","low":"1880.26","close":"1881.86"},
{"date":"2021.07.17","clock":"18:00","open":"1881.93","high":"1888.51","low":"1872.37","close":"1887.32"},
{"date":"2021.07.17","clock":"19:00","open":"1887.18","high":"1916.34","low":"1881.45","close":"1900.38"},
{"date":"2021.07.17","clock":"20:00","open":"1899.93","high":"1903.82","low":"1880.62","close":"1894.34"},
{"date":"2021.07.17","clock":"21:00","open":"1894.18","high":"1911.74","low":"1888.82","close":"1902.71"},
{"date":"2021.07.17","clock":"22:00","open":"1902.71","high":"1919.23","low":"1897.69","close":"1908.38"},
{"date":"2021.07.17","clock":"23:00","open":"1908.38","high":"1915.61","low":"1897.42","close":"1898.66"},
{"date":"2021.07.18","clock":"0:00","open":"1898.66","high":"1915.37","low":"1892.75","close":"1909.07"},
{"date":"2021.07.18","clock":"1:00","open":"1909.05","high":"1909.05","low":"1895.93","close":"1899.37"},
{"date":"2021.07.18","clock":"2:00","open":"1899.52","high":"1902.88","low":"1889.19","close":"1899.5"},
{"date":"2021.07.18","clock":"3:00","open":"1899.87","high":"1987.36","low":"1896.93","close":"1970.44"},
{"date":"2021.07.18","clock":"4:00","open":"1970.96","high":"1986.93","low":"1961.21","close":"1977.7"},
{"date":"2021.07.18","clock":"5:00","open":"1977.82","high":"1994.16","low":"1971.8","close":"1982.84"},
{"date":"2021.07.18","clock":"6:00","open":"1983.35","high":"1987.93","low":"1970.39","close":"1981.96"},
{"date":"2021.07.18","clock":"7:00","open":"1981.97","high":"1989.65","low":"1972.36","close":"1976.4"},
{"date":"2021.07.18","clock":"8:00","open":"1976.41","high":"1983.15","low":"1974.14","close":"1977.3"},
{"date":"2021.07.18","clock":"9:00","open":"1977.28","high":"1981.46","low":"1953.96","close":"1957.82"},
{"date":"2021.07.18","clock":"10:00","open":"1957.86","high":"1970.11","low":"1953.8","close":"1953.92"},
{"date":"2021.07.18","clock":"11:00","open":"1958.91","high":"1973.62","low":"1958.22","close":"1968.84"},
{"date":"2021.07.18","clock":"12:00","open":"1969.13","high":"1973.87","low":"1961.2","close":"1962.61"},
{"date":"2021.07.18","clock":"13:00","open":"1963.07","high":"1967.55","low":"1949.65","close":"1961.98"},
{"date":"2021.07.18","clock":"14:00","open":"1961.7","high":"1970.19","low":"1958.98","close":"1965.78"},
{"date":"2021.07.18","clock":"15:00","open":"1965.54","high":"1973.19","low":"1956.17","close":"1960.24"},
{"date":"2021.07.18","clock":"16:00","open":"1960.17","high":"1962.71","low":"1942.27","close":"1947.49"},
{"date":"2021.07.18","clock":"17:00","open":"1947.4","high":"1958.08","low":"1900.19","close":"1908.2"},
{"date":"2021.07.18","clock":"18:00","open":"1908.17","high":"1912.69","low":"1880.74","close":"1890.79"},
{"date":"2021.07.18","clock":"19:00","open":"1891.25","high":"1902.52","low":"1877.48","close":"1896.51"},
{"date":"2021.07.18","clock":"20:00","open":"1896.12","high":"1911.55","low":"1891.38","close":"1903.03"},
{"date":"2021.07.18","clock":"21:00","open":"1903.11","high":"1909.67","low":"1899.09","close":"1900.25"},
{"date":"2021.07.18","clock":"22:00","open":"1900.22","high":"1909.27","low":"1899.43","close":"1901.28"},
{"date":"2021.07.18","clock":"23:00","open":"1901.04","high":"1905.33","low":"1893.77","close":"1894.61"},
{"date":"2021.07.19","clock":"0:00","open":"1894.56","high":"1917.18","low":"1890.83","close":"1913.73"},
{"date":"2021.07.19","clock":"1:00","open":"1913.69","high":"1928.62","low":"1882.36","close":"1888.21"},
{"date":"2021.07.19","clock":"2:00","open":"1887.73","high":"1905.18","low":"1881.19","close":"1891.52"},
{"date":"2021.07.19","clock":"3:00","open":"1891.83","high":"1908.19","low":"1880.8","close":"1884.82"},
{"date":"2021.07.19","clock":"4:00","open":"1884.79","high":"1887.32","low":"1865.7","close":"1881.93"},
{"date":"2021.07.19","clock":"5:00","open":"1881.86","high":"1889.06","low":"1872.98","close":"1878.83"},
{"date":"2021.07.19","clock":"6:00","open":"1878.46","high":"1894.21","low":"1875.93","close":"1885.48"},
{"date":"2021.07.19","clock":"7:00","open":"1885.49","high":"1899.57","low":"1881.41","close":"1898.49"},
{"date":"2021.07.19","clock":"8:00","open":"1898.75","high":"1915.19","low":"1891.11","close":"1908.29"},
{"date":"2021.07.19","clock":"9:00","open":"1908.04","high":"1913.87","low":"1898.6","close":"1905.43"},
{"date":"2021.07.19","clock":"10:00","open":"1905.43","high":"1918.35","low":"1888.75","close":"1891.55"},
{"date":"2021.07.19","clock":"11:00","open":"1891.55","high":"1900.31","low":"1875.17","close":"1876.1"},
{"date":"2021.07.19","clock":"12:00","open":"1876.11","high":"1883.88","low":"1866.47","close":"1871.42"},
{"date":"2021.07.19","clock":"13:00","open":"1871.42","high":"1877.17","low":"1855.45","close":"1857.5"},
{"date":"2021.07.19","clock":"14:00","open":"1857.5","high":"1875.0","low":"1855.29","close":"1861.86"},
{"date":"2021.07.19","clock":"15:00","open":"1862.39","high":"1868.1","low":"1804.82","close":"1813.85"},
{"date":"2021.07.19","clock":"16:00","open":"1814.13","high":"1828.25","low":"1804.82","close":"1808.84"},
{"date":"2021.07.19","clock":"17:00","open":"1808.72","high":"1826.11","low":"1805.07","close":"1821.39"},
{"date":"2021.07.19","clock":"18:00","open":"1820.78","high":"1832.51","low":"1816.17","close":"1819.51"},
{"date":"2021.07.19","clock":"19:00","open":"1819.35","high":"1824.44","low":"1813.12","close":"1817.73"},
{"date":"2021.07.19","clock":"20:00","open":"1817.95","high":"1831.99","low":"1816.62","close":"1823.02"},
{"date":"2021.07.19","clock":"21:00","open":"1822.94","high":"1830.81","low":"1813.35","close":"1817.6"},
{"date":"2021.07.19","clock":"22:00","open":"1817.64","high":"1826.33","low":"1807.64","close":"1823.69"},
{"date":"2021.07.19","clock":"23:00","open":"1824.62","high":"1826.2","low":"1816.94","close":"1819.47"},
{"date":"2021.07.20","clock":"0:00","open":"1819.39","high":"1827.49","low":"1810.34","close":"1811.28"},
{"date":"2021.07.20","clock":"1:00","open":"1811.28","high":"1828.7","low":"1811.11","close":"1820.6"},
{"date":"2021.07.20","clock":"2:00","open":"1820.82","high":"1829.37","low":"1815.38","close":"1818.72"},
{"date":"2021.07.20","clock":"3:00","open":"1818.73","high":"1840.94","low":"1813.06","close":"1815.92"},
{"date":"2021.07.20","clock":"4:00","open":"1815.92","high":"1819.59","low":"1780.0","close":"1783.27"},
{"date":"2021.07.20","clock":"5:00","open":"1782.96","high":"1790.4","low":"1750.0","close":"1750.78"},
{"date":"2021.07.20","clock":"6:00","open":"1750.57","high":"1757.5","low":"1706.0","close":"1728.39"},
{"date":"2021.07.20","clock":"7:00","open":"1728.39","high":"1753.39","low":"1723.82","close":"1740.03"},
{"date":"2021.07.20","clock":"8:00","open":"1740.03","high":"1754.92","low":"1738.25","close":"1752.67"},
{"date":"2021.07.20","clock":"9:00","open":"1752.99","high":"1760.69","low":"1746.93","close":"1757.77"},
{"date":"2021.07.20","clock":"10:00","open":"1757.82","high":"1769.09","low":"1757.31","close":"1762.06"},
{"date":"2021.07.20","clock":"11:00","open":"1762.05","high":"1764.4","low":"1736.26","close":"1737.17"},
{"date":"2021.07.20","clock":"12:00","open":"1736.87","high":"1753.83","low":"1718.3","close":"1728.6"},
{"date":"2021.07.20","clock":"13:00","open":"1728.6","high":"1757.27","low":"1722.08","close":"1755.64"},
{"date":"2021.07.20","clock":"14:00","open":"1755.42","high":"1764.08","low":"1742.84","close":"1755.74"},
{"date":"2021.07.20","clock":"15:00","open":"1755.81","high":"1762.38","low":"1745.69","close":"1756.77"},
{"date":"2021.07.20","clock":"16:00","open":"1756.77","high":"1759.12","low":"1734.31","close":"1743.8"},
{"date":"2021.07.20","clock":"17:00","open":"1744.12","high":"1773.5","low":"1738.0","close":"1767.06"},
{"date":"2021.07.20","clock":"18:00","open":"1767.82","high":"1811.45","low":"1762.87","close":"1805.54"},
{"date":"2021.07.20","clock":"19:00","open":"1805.08","high":"1819.48","low":"1778.49","close":"1778.66"},
{"date":"2021.07.20","clock":"20:00","open":"1778.48","high":"1787.52","low":"1776.68","close":"1782.85"},
{"date":"2021.07.20","clock":"21:00","open":"1782.85","high":"1796.36","low":"1780.73","close":"1794.22"},
{"date":"2021.07.20","clock":"22:00","open":"1794.22","high":"1803.18","low":"1785.99","close":"1789.49"},
{"date":"2021.07.20","clock":"23:00","open":"1789.57","high":"1805.04","low":"1789.49","close":"1794.1"},
{"date":"2021.07.21","clock":"0:00","open":"1794.39","high":"1799.84","low":"1778.58","close":"1785.41"},
{"date":"2021.07.21","clock":"1:00","open":"1785.34","high":"1789.77","low":"1765.61","close":"1770.58"},
{"date":"2021.07.21","clock":"2:00","open":"1770.35","high":"1794.08","low":"1770.03","close":"1786.2"},
{"date":"2021.07.21","clock":"3:00","open":"1786.36","high":"1797.72","low":"1764.74","close":"1769.34"},
{"date":"2021.07.21","clock":"4:00","open":"1769.16","high":"1778.66","low":"1747.55","close":"1772.8"},
{"date":"2021.07.21","clock":"5:00","open":"1772.86","high":"1800.37","low":"1772.33","close":"1794.77"},
{"date":"2021.07.21","clock":"6:00","open":"1794.99","high":"1808.79","low":"1788.99","close":"1801.86"},
{"date":"2021.07.21","clock":"7:00","open":"1801.74","high":"1872.02","low":"1800.78","close":"1861.84"},
{"date":"2021.07.21","clock":"8:00","open":"1862.17","high":"1868.71","low":"1852.63","close":"1855.95"},
{"date":"2021.07.21","clock":"9:00","open":"1855.96","high":"1879.01","low":"1855.96","close":"1877.66"},
{"date":"2021.07.21","clock":"10:00","open":"1877.66","high":"1881.44","low":"1862.77","close":"1875.42"},
{"date":"2021.07.21","clock":"11:00","open":"1874.91","high":"1881.28","low":"1860.2","close":"1871.31"},
{"date":"2021.07.21","clock":"12:00","open":"1871.46","high":"1896.23","low":"1865.05","close":"1892.33"},
{"date":"2021.07.21","clock":"13:00","open":"1892.68","high":"1912.79","low":"1888.19","close":"1901.88"},
{"date":"2021.07.21","clock":"14:00","open":"1901.86","high":"1911.75","low":"1895.19","close":"1906.63"},
{"date":"2021.07.21","clock":"15:00","open":"1907.1","high":"1918.73","low":"1897.44","close":"1899.4"},
{"date":"2021.07.21","clock":"16:00","open":"1899.4","high":"1910.18","low":"1893.36","close":"1903.75"},
{"date":"2021.07.21","clock":"17:00","open":"1903.75","high":"1941.44","low":"1903.75","close":"1934.76"},
{"date":"2021.07.21","clock":"18:00","open":"1934.76","high":"1958.29","low":"1927.84","close":"1954.5"},
{"date":"2021.07.21","clock":"19:00","open":"1954.71","high":"2009.2","low":"1949.52","close":"1978.57"},
{"date":"2021.07.21","clock":"20:00","open":"1978.02","high":"1982.02","low":"1955.75","close":"1973.21"},
{"date":"2021.07.21","clock":"21:00","open":"1973.21","high":"2032.68","low":"1954.65","close":"1957.04"},
{"date":"2021.07.21","clock":"22:00","open":"1957.78","high":"1970.68","low":"1936.18","close":"1937.09"},
{"date":"2021.07.21","clock":"23:00","open":"1937.09","high":"1952.94","low":"1931.1","close":"1946.05"},
{"date":"2021.07.22","clock":"0:00","open":"1946.25","high":"1961.34","low":"1939.41","close":"1950.17"},
{"date":"2021.07.22","clock":"1:00","open":"1950.15","high":"1983.94","low":"1950.15","close":"1983.66"},
{"date":"2021.07.22","clock":"2:00","open":"1983.01","high":"1994.79","low":"1971.66","close":"1994.79"},
{"date":"2021.07.22","clock":"3:00","open":"1995.29","high":"2024.0","low":"1980.84","close":"1987.69"},
{"date":"2021.07.22","clock":"4:00","open":"1987.42","high":"1994.21","low":"1975.9","close":"1980.52"},
{"date":"2021.07.22","clock":"5:00","open":"1980.88","high":"1983.5","low":"1960.08","close":"1963.21"},
{"date":"2021.07.22","clock":"6:00","open":"1963.0","high":"1988.75","low":"1961.61","close":"1976.41"},
{"date":"2021.07.22","clock":"7:00","open":"1976.41","high":"2004.79","low":"1973.25","close":"1989.65"},
{"date":"2021.07.22","clock":"8:00","open":"1989.65","high":"1994.65","low":"1965.0","close":"1967.72"},
{"date":"2021.07.22","clock":"9:00","open":"1967.38","high":"1988.31","low":"1963.99","close":"1986.06"},
{"date":"2021.07.22","clock":"10:00","open":"1985.95","high":"2013.06","low":"1982.66","close":"1992.08"},
{"date":"2021.07.22","clock":"11:00","open":"1992.08","high":"2018.11","low":"1985.67","close":"2008.15"},
{"date":"2021.07.22","clock":"12:00","open":"2008.0","high":"2009.99","low":"1969.5","close":"1981.37"},
{"date":"2021.07.22","clock":"13:00","open":"1981.09","high":"1993.28","low":"1973.82","close":"1981.83"},
{"date":"2021.07.22","clock":"14:00","open":"1982.0","high":"1986.96","low":"1968.38","close":"1984.18"},
{"date":"2021.07.22","clock":"15:00","open":"1984.05","high":"2012.56","low":"1947.81","close":"2008.54"},
{"date":"2021.07.22","clock":"16:00","open":"2006.64","high":"2010.62","low":"1985.97","close":"1990.54"},
{"date":"2021.07.22","clock":"17:00","open":"1990.55","high":"2001.17","low":"1976.31","close":"1998.4"},
{"date":"2021.07.22","clock":"18:00","open":"1998.39","high":"2043.26","low":"1993.87","close":"2033.76"},
{"date":"2021.07.22","clock":"19:00","open":"2033.87","high":"2046.19","low":"2014.24","close":"2020.97"},
{"date":"2021.07.22","clock":"20:00","open":"2020.44","high":"2034.75","low":"2019.01","close":"2033.95"},
{"date":"2021.07.22","clock":"21:00","open":"2033.88","high":"2038.65","low":"2017.92","close":"2024.7"},
{"date":"2021.07.22","clock":"22:00","open":"2024.69","high":"2031.41","low":"2020.31","close":"2029.17"},
{"date":"2021.07.22","clock":"23:00","open":"2029.17","high":"2029.94","low":"2012.28","close":"2015.86"},
{"date":"2021.07.23","clock":"0:00","open":"2015.48","high":"2028.01","low":"2004.2","close":"2004.32"},
{"date":"2021.07.23","clock":"1:00","open":"2004.2","high":"2016.92","low":"1989.65","close":"2005.44"},
{"date":"2021.07.23","clock":"2:00","open":"2005.48","high":"2027.59","low":"1999.68","close":"2024.46"},
{"date":"2021.07.23","clock":"3:00","open":"2024.46","high":"2035.53","low":"2014.64","close":"2029.18"},
{"date":"2021.07.23","clock":"4:00","open":"2028.79","high":"2070.34","low":"2026.35","close":"2068.28"},
{"date":"2021.07.23","clock":"5:00","open":"2068.22","high":"2077.75","low":"2055.21","close":"2065.31"},
{"date":"2021.07.23","clock":"6:00","open":"2065.32","high":"2068.76","low":"2051.5","close":"2059.9"},
{"date":"2021.07.23","clock":"7:00","open":"2059.9","high":"2084.39","low":"2054.36","close":"2075.64"},
{"date":"2021.07.23","clock":"8:00","open":"2075.64","high":"2094.27","low":"2070.4","close":"2073.21"},
{"date":"2021.07.23","clock":"9:00","open":"2073.15","high":"2082.09","low":"2063.72","close":"2076.96"},
{"date":"2021.07.23","clock":"10:00","open":"2076.77","high":"2079.27","low":"2054.91","close":"2064.52"},
{"date":"2021.07.23","clock":"11:00","open":"2065.3","high":"2065.66","low":"2041.12","close":"2045.18"},
{"date":"2021.07.23","clock":"12:00","open":"2044.75","high":"2064.81","low":"2039.56","close":"2049.21"},
{"date":"2021.07.23","clock":"13:00","open":"2049.21","high":"2056.4","low":"2043.28","close":"2053.45"},
{"date":"2021.07.23","clock":"14:00","open":"2053.37","high":"2073.57","low":"2052.81","close":"2054.7"},
{"date":"2021.07.23","clock":"15:00","open":"2054.6","high":"2064.99","low":"2045.98","close":"2064.41"},
{"date":"2021.07.23","clock":"16:00","open":"2064.32","high":"2077.87","low":"2059.76","close":"2076.21"},
{"date":"2021.07.23","clock":"17:00","open":"2076.09","high":"2076.76","low":"2060.21","close":"2064.26"},
{"date":"2021.07.23","clock":"18:00","open":"2064.26","high":"2066.44","low":"2047.2","close":"2047.92"},
{"date":"2021.07.23","clock":"19:00","open":"2047.58","high":"2049.94","low":"2007.6","close":"2016.93"},
{"date":"2021.07.23","clock":"20:00","open":"2016.8","high":"2018.85","low":"1993.42","close":"2013.82"},
{"date":"2021.07.23","clock":"21:00","open":"2013.81","high":"2024.99","low":"2008.29","close":"2012.2"},
{"date":"2021.07.23","clock":"22:00","open":"2011.57","high":"2025.4","low":"2011.28","close":"2020.87"},
{"date":"2021.07.23","clock":"23:00","open":"2020.98","high":"2042.22","low":"2015.23","close":"2040.51"},
{"date":"2021.07.24","clock":"0:00","open":"2040.36","high":"2056.82","low":"2037.13","close":"2054.15"},
{"date":"2021.07.24","clock":"1:00","open":"2054.09","high":"2097.64","low":"2053.07","close":"2089.26"},
{"date":"2021.07.24","clock":"2:00","open":"2089.27","high":"2131.22","low":"2083.7","close":"2124.31"},
{"date":"2021.07.24","clock":"3:00","open":"2124.78","high":"2130.52","low":"2106.78","close":"2111.1"},
{"date":"2021.07.24","clock":"4:00","open":"2111.02","high":"2126.83","low":"2106.22","close":"2121.87"},
{"date":"2021.07.24","clock":"5:00","open":"2121.87","high":"2127.16","low":"2115.25","close":"2121.71"},
{"date":"2021.07.24","clock":"6:00","open":"2121.71","high":"2140.42","low":"2112.43","close":"2139.39"},
{"date":"2021.07.24","clock":"7:00","open":"2139.47","high":"2145.86","low":"2124.06","close":"2130.99"},
{"date":"2021.07.24","clock":"8:00","open":"2130.99","high":"2137.37","low":"2124.2","close":"2133.48"},
{"date":"2021.07.24","clock":"9:00","open":"2133.48","high":"2146.46","low":"2129.56","close":"2142.27"},
{"date":"2021.07.24","clock":"10:00","open":"2142.09","high":"2144.67","low":"2126.03","close":"2133.15"},
{"date":"2021.07.24","clock":"11:00","open":"2132.86","high":"2135.31","low":"2116.45","close":"2121.14"},
{"date":"2021.07.24","clock":"12:00","open":"2121.31","high":"2143.48","low":"2121.31","close":"2141.56"},
{"date":"2021.07.24","clock":"13:00","open":"2141.58","high":"2159.73","low":"2131.7","close":"2151.26"},
{"date":"2021.07.24","clock":"14:00","open":"2151.12","high":"2168.61","low":"2136.49","close":"2155.81"},
{"date":"2021.07.24","clock":"15:00","open":"2155.91","high":"2162.14","low":"2145.21","close":"2160.21"},
{"date":"2021.07.24","clock":"16:00","open":"2160.32","high":"2174.55","low":"2154.28","close":"2155.76"},
{"date":"2021.07.24","clock":"17:00","open":"2155.7","high":"2173.72","low":"2145.63","close":"2164.91"},
{"date":"2021.07.24","clock":"18:00","open":"2165.04","high":"2181.2","low":"2151.51","close":"2152.53"},
{"date":"2021.07.24","clock":"19:00","open":"2152.06","high":"2195.47","low":"2147.55","close":"2194.5"},
{"date":"2021.07.24","clock":"20:00","open":"2194.5","high":"2200.64","low":"2180.85","close":"2186.08"},
{"date":"2021.07.24","clock":"21:00","open":"2186.32","high":"2195.07","low":"2175.22","close":"2177.77"},
{"date":"2021.07.24","clock":"22:00","open":"2177.77","high":"2178.08","low":"2141.04","close":"2146.57"},
{"date":"2021.07.24","clock":"23:00","open":"2146.49","high":"2158.47","low":"2127.83","close":"2154.0"},
{"date":"2021.07.25","clock":"0:00","open":"2154.07","high":"2173.96","low":"2138.16","close":"2168.11"},
{"date":"2021.07.25","clock":"1:00","open":"2168.09","high":"2173.46","low":"2153.7","close":"2170.76"},
{"date":"2021.07.25","clock":"2:00","open":"2170.76","high":"2190.01","low":"2159.87","close":"2185.73"},
{"date":"2021.07.25","clock":"3:00","open":"2185.98","high":"2195.78","low":"2141.28","close":"2153.71"},
{"date":"2021.07.25","clock":"4:00","open":"2153.71","high":"2163.24","low":"2137.78","close":"2143.28"},
{"date":"2021.07.25","clock":"5:00","open":"2143.16","high":"2169.25","low":"2141.0","close":"2164.76"},
{"date":"2021.07.25","clock":"6:00","open":"2164.78","high":"2174.3","low":"2150.53","close":"2152.99"},
{"date":"2021.07.25","clock":"7:00","open":"2153.06","high":"2174.76","low":"2146.5","close":"2166.19"},
{"date":"2021.07.25","clock":"8:00","open":"2166.01","high":"2178.02","low":"2151.82","close":"2157.65"},
{"date":"2021.07.25","clock":"9:00","open":"2157.55","high":"2171.23","low":"2154.31","close":"2168.09"},
{"date":"2021.07.25","clock":"10:00","open":"2168.27","high":"2186.91","low":"2168.11","close":"2176.7"},
{"date":"2021.07.25","clock":"11:00","open":"2176.48","high":"2183.18","low":"2163.61","close":"2169.36"},
{"date":"2021.07.25","clock":"12:00","open":"2169.41","high":"2177.25","low":"2159.29","close":"2173.85"},
{"date":"2021.07.25","clock":"13:00","open":"2173.84","high":"2185.22","low":"2159.9","close":"2162.07"},
{"date":"2021.07.25","clock":"14:00","open":"2162.01","high":"2171.85","low":"2153.51","close":"2161.48"},
{"date":"2021.07.25","clock":"15:00","open":"2156.19","high":"2160.77","low":"2142.6","close":"2146.94"},
{"date":"2021.07.25","clock":"16:00","open":"2146.94","high":"2153.22","low":"2120.13","close":"2132.78"},
{"date":"2021.07.25","clock":"17:00","open":"2132.79","high":"2133.07","low":"2106.98","close":"2119.86"},
{"date":"2021.07.25","clock":"18:00","open":"2118.51","high":"2145.58","low":"2115.08","close":"2139.25"},
{"date":"2021.07.25","clock":"19:00","open":"2139.08","high":"2140.88","low":"2122.6","close":"2128.71"},
{"date":"2021.07.25","clock":"20:00","open":"2128.83","high":"2154.67","low":"2125.07","close":"2152.65"},
{"date":"2021.07.25","clock":"21:00","open":"2152.57","high":"2165.8","low":"2151.32","close":"2156.86"},
{"date":"2021.07.25","clock":"22:00","open":"2156.86","high":"2165.35","low":"2146.65","close":"2154.38"},
{"date":"2021.07.25","clock":"23:00","open":"2154.21","high":"2159.86","low":"2145.8","close":"2158.08"},
{"date":"2021.07.26","clock":"0:00","open":"2158.23","high":"2173.13","low":"2154.82","close":"2162.33"},
{"date":"2021.07.26","clock":"1:00","open":"2162.33","high":"2171.29","low":"2155.28","close":"2166.48"},
{"date":"2021.07.26","clock":"2:00","open":"2165.88","high":"2197.54","low":"2162.71","close":"2191.57"},
{"date":"2021.07.26","clock":"3:00","open":"2191.1","high":"2266.62","low":"2172.92","close":"2260.7"},
{"date":"2021.07.26","clock":"4:00","open":"2261.08","high":"2339.57","low":"2257.55","close":"2315.29"},
{"date":"2021.07.26","clock":"5:00","open":"2314.98","high":"2322.91","low":"2285.81","close":"2303.1"},
{"date":"2021.07.26","clock":"6:00","open":"2302.64","high":"2319.69","low":"2294.74","close":"2318.16"},
{"date":"2021.07.26","clock":"7:00","open":"2318.18","high":"2344.82","low":"2309.4","close":"2325.02"},
{"date":"2021.07.26","clock":"8:00","open":"2324.41","high":"2351.25","low":"2321.17","close":"2349.43"},
{"date":"2021.07.26","clock":"9:00","open":"2349.23","high":"2391.02","low":"2339.46","close":"2356.86"},
{"date":"2021.07.26","clock":"10:00","open":"2356.86","high":"2372.71","low":"2303.13","close":"2326.99"},
{"date":"2021.07.26","clock":"11:00","open":"2326.83","high":"2338.4","low":"2297.96","close":"2335.74"},
{"date":"2021.07.26","clock":"12:00","open":"2335.54","high":"2350.01","low":"2330.94","close":"2344.09"},
{"date":"2021.07.26","clock":"13:00","open":"2344.39","high":"2360.63","low":"2336.28","close":"2358.33"},
{"date":"2021.07.26","clock":"14:00","open":"2358.46","high":"2358.46","low":"2335.71","close":"2342.68"},
{"date":"2021.07.26","clock":"15:00","open":"2343.03","high":"2358.94","low":"2326.12","close":"2349.63"},
{"date":"2021.07.26","clock":"16:00","open":"2349.87","high":"2349.89","low":"2308.98","close":"2333.4"},
{"date":"2021.07.26","clock":"17:00","open":"2333.05","high":"2351.32","low":"2323.76","close":"2330.82"},
{"date":"2021.07.26","clock":"18:00","open":"2330.8","high":"2347.97","low":"2323.17","close":"2341.89"},
{"date":"2021.07.26","clock":"19:00","open":"2341.07","high":"2382.96","low":"2334.63","close":"2364.6"},
{"date":"2021.07.26","clock":"20:00","open":"2364.73","high":"2370.85","low":"2351.35","close":"2361.99"},
{"date":"2021.07.26","clock":"21:00","open":"2361.59","high":"2386.57","low":"2355.0","close":"2380.74"},
{"date":"2021.07.26","clock":"22:00","open":"2380.74","high":"2431.43","low":"2361.28","close":"2361.6"},
{"date":"2021.07.26","clock":"23:00","open":"2362.4","high":"2367.63","low":"2238.22","close":"2266.25"},
{"date":"2021.07.27","clock":"0:00","open":"2264.98","high":"2268.73","low":"2205.69","close":"2234.2"},
{"date":"2021.07.27","clock":"1:00","open":"2234.23","high":"2253.92","low":"2215.45","close":"2249.46"},
{"date":"2021.07.27","clock":"2:00","open":"2250.72","high":"2258.89","low":"2228.06","close":"2228.26"},
{"date":"2021.07.27","clock":"3:00","open":"2228.26","high":"2241.51","low":"2207.58","close":"2231.37"},
{"date":"2021.07.27","clock":"4:00","open":"2231.33","high":"2234.9","low":"2156.42","close":"2162.83"},
{"date":"2021.07.27","clock":"5:00","open":"2162.42","high":"2185.01","low":"2155.99","close":"2163.48"},
{"date":"2021.07.27","clock":"6:00","open":"2162.96","high":"2186.46","low":"2151.93","close":"2173.03"},
{"date":"2021.07.27","clock":"7:00","open":"2173.24","high":"2196.66","low":"2165.86","close":"2185.34"},
{"date":"2021.07.27","clock":"8:00","open":"2185.34","high":"2205.49","low":"2181.14","close":"2201.99"},
{"date":"2021.07.27","clock":"9:00","open":"2201.98","high":"2212.08","low":"2183.65","close":"2189.16"},
{"date":"2021.07.27","clock":"10:00","open":"2188.11","high":"2207.48","low":"2186.77","close":"2202.74"},
{"date":"2021.07.27","clock":"11:00","open":"2202.9","high":"2221.67","low":"2193.68","close":"2216.32"},
{"date":"2021.07.27","clock":"12:00","open":"2216.32","high":"2242.02","low":"2209.37","close":"2235.68"},
{"date":"2021.07.27","clock":"13:00","open":"2235.67","high":"2251.67","low":"2226.7","close":"2246.82"},
{"date":"2021.07.27","clock":"14:00","open":"2247.05","high":"2279.13","low":"2238.56","close":"2279.13"},
{"date":"2021.07.27","clock":"15:00","open":"2279.49","high":"2318.61","low":"2263.61","close":"2308.76"},
{"date":"2021.07.27","clock":"16:00","open":"2308.74","high":"2319.88","low":"2288.89","close":"2299.31"},
{"date":"2021.07.27","clock":"17:00","open":"2298.92","high":"2305.91","low":"2242.28","close":"2280.62"},
{"date":"2021.07.27","clock":"18:00","open":"2280.58","high":"2300.09","low":"2262.18","close":"2278.02"},
{"date":"2021.07.27","clock":"19:00","open":"2278.01","high":"2284.16","low":"2220.91","close":"2224.52"},
{"date":"2021.07.27","clock":"20:00","open":"2223.88","high":"2236.42","low":"2213.96","close":"2229.39"},
{"date":"2021.07.27","clock":"21:00","open":"2229.94","high":"2248.02","low":"2201.87","close":"2239.74"},
{"date":"2021.07.27","clock":"22:00","open":"2240.11","high":"2248.22","low":"2227.28","close":"2228.81"},
{"date":"2021.07.27","clock":"23:00","open":"2229.55","high":"2254.17","low":"2228.83","close":"2243.97"},
{"date":"2021.07.28","clock":"0:00","open":"2243.98","high":"2272.45","low":"2240.48","close":"2266.09"},
{"date":"2021.07.28","clock":"1:00","open":"2266.1","high":"2311.79","low":"2248.94","close":"2295.46"},
{"date":"2021.07.28","clock":"2:00","open":"2295.7","high":"2303.74","low":"2271.73","close":"2300.25"},
{"date":"2021.07.28","clock":"3:00","open":"2299.83","high":"2304.77","low":"2272.05","close":"2280.07"},
{"date":"2021.07.28","clock":"4:00","open":"2279.51","high":"2311.88","low":"2266.04","close":"2310.2"},
{"date":"2021.07.28","clock":"5:00","open":"2310.54","high":"2335.45","low":"2295.13","close":"2303.08"},
{"date":"2021.07.28","clock":"6:00","open":"2303.08","high":"2315.94","low":"2277.36","close":"2288.95"},
{"date":"2021.07.28","clock":"7:00","open":"2288.62","high":"2303.53","low":"2279.44","close":"2283.05"},
{"date":"2021.07.28","clock":"8:00","open":"2283.11","high":"2304.64","low":"2281.68","close":"2297.98"},
{"date":"2021.07.28","clock":"9:00","open":"2297.97","high":"2300.08","low":"2243.82","close":"2258.88"},
{"date":"2021.07.28","clock":"10:00","open":"2258.68","high":"2301.53","low":"2257.38","close":"2296.46"},
{"date":"2021.07.28","clock":"11:00","open":"2296.46","high":"2315.46","low":"2276.46","close":"2284.83"},
{"date":"2021.07.28","clock":"12:00","open":"2285.38","high":"2306.18","low":"2280.7","close":"2305.62"},
{"date":"2021.07.28","clock":"13:00","open":"2305.64","high":"2313.26","low":"2296.35","close":"2301.7"},
{"date":"2021.07.28","clock":"14:00","open":"2301.68","high":"2345.92","low":"2296.36","close":"2331.26"},
{"date":"2021.07.28","clock":"15:00","open":"2331.33","high":"2334.04","low":"2283.23","close":"2288.0"},
{"date":"2021.07.28","clock":"16:00","open":"2287.58","high":"2297.86","low":"2270.96","close":"2283.9"},
{"date":"2021.07.28","clock":"17:00","open":"2283.9","high":"2293.7","low":"2269.06","close":"2288.63"},
{"date":"2021.07.28","clock":"18:00","open":"2288.49","high":"2302.07","low":"2282.6","close":"2292.53"},
{"date":"2021.07.28","clock":"19:00","open":"2292.87","high":"2324.7","low":"2281.24","close":"2319.95"},
{"date":"2021.07.28","clock":"20:00","open":"2319.83","high":"2326.68","low":"2256.24","close":"2263.14"},
{"date":"2021.07.28","clock":"21:00","open":"2262.76","high":"2324.04","low":"2251.7","close":"2320.7"},
{"date":"2021.07.28","clock":"22:00","open":"2321.06","high":"2328.59","low":"2296.47","close":"2310.03"},
{"date":"2021.07.28","clock":"23:00","open":"2309.98","high":"2310.48","low":"2289.0","close":"2296.46"},
{"date":"2021.07.29","clock":"0:00","open":"2294.17","high":"2306.23","low":"2288.76","close":"2304.2"},
{"date":"2021.07.29","clock":"1:00","open":"2304.01","high":"2314.1","low":"2283.72","close":"2292.46"},
{"date":"2021.07.29","clock":"2:00","open":"2292.21","high":"2310.49","low":"2282.19","close":"2301.01"},
{"date":"2021.07.29","clock":"3:00","open":"2300.39","high":"2308.05","low":"2277.15","close":"2277.15"},
{"date":"2021.07.29","clock":"4:00","open":"2276.71","high":"2289.65","low":"2266.99","close":"2284.03"},
{"date":"2021.07.29","clock":"5:00","open":"2284.2","high":"2297.43","low":"2282.04","close":"2284.18"},
{"date":"2021.07.29","clock":"6:00","open":"2284.19","high":"2289.16","low":"2274.22","close":"2278.39"},
{"date":"2021.07.29","clock":"7:00","open":"2278.39","high":"2301.48","low":"2271.68","close":"2294.37"},
{"date":"2021.07.29","clock":"8:00","open":"2294.37","high":"2305.11","low":"2285.29","close":"2301.45"},
{"date":"2021.07.29","clock":"9:00","open":"2301.45","high":"2305.96","low":"2290.28","close":"2294.32"},
{"date":"2021.07.29","clock":"10:00","open":"2294.44","high":"2303.4","low":"2290.89","close":"2295.45"},
{"date":"2021.07.29","clock":"11:00","open":"2295.58","high":"2300.45","low":"2286.42","close":"2294.83"},
{"date":"2021.07.29","clock":"12:00","open":"2295.24","high":"2329.25","low":"2294.46","close":"2318.43"},
{"date":"2021.07.29","clock":"13:00","open":"2318.88","high":"2324.25","low":"2303.86","close":"2310.97"},
{"date":"2021.07.29","clock":"14:00","open":"2310.74","high":"2318.24","low":"2283.69","close":"2294.36"},
{"date":"2021.07.29","clock":"15:00","open":"2293.46","high":"2296.65","low":"2284.03","close":"2295.81"},
{"date":"2021.07.29","clock":"16:00","open":"2295.03","high":"2320.11","low":"2290.52","close":"2318.27"},
{"date":"2021.07.29","clock":"17:00","open":"2318.41","high":"2326.95","low":"2298.5","close":"2321.55"},
{"date":"2021.07.29","clock":"18:00","open":"2322.76","high":"2334.6","low":"2309.78","close":"2324.37"},
{"date":"2021.07.29","clock":"19:00","open":"2324.33","high":"2342.98","low":"2317.24","close":"2326.12"},
{"date":"2021.07.29","clock":"20:00","open":"2326.12","high":"2335.45","low":"2318.93","close":"2327.47"},
{"date":"2021.07.29","clock":"21:00","open":"2327.47","high":"2329.52","low":"2309.76","close":"2313.19"},
{"date":"2021.07.29","clock":"22:00","open":"2312.98","high":"2317.78","low":"2302.46","close":"2311.86"},
{"date":"2021.07.29","clock":"23:00","open":"2311.81","high":"2318.15","low":"2307.46","close":"2313.42"},
{"date":"2021.07.30","clock":"0:00","open":"2314.05","high":"2315.41","low":"2305.47","close":"2313.44"},
{"date":"2021.07.30","clock":"1:00","open":"2313.17","high":"2339.65","low":"2311.26","close":"2337.07"},
{"date":"2021.07.30","clock":"2:00","open":"2337.0","high":"2400.18","low":"2335.61","close":"2383.61"},
{"date":"2021.07.30","clock":"3:00","open":"2383.38","high":"2407.64","low":"2366.61","close":"2393.28"},
{"date":"2021.07.30","clock":"4:00","open":"2393.28","high":"2444.85","low":"2388.31","close":"2434.92"},
{"date":"2021.07.30","clock":"5:00","open":"2435.05","high":"2450.48","low":"2422.87","close":"2428.42"},
{"date":"2021.07.30","clock":"6:00","open":"2428.41","high":"2439.25","low":"2414.92","close":"2422.64"},
{"date":"2021.07.30","clock":"7:00","open":"2422.81","high":"2429.85","low":"2400.28","close":"2415.47"},
{"date":"2021.07.30","clock":"8:00","open":"2415.31","high":"2420.34","low":"2400.52","close":"2403.68"},
{"date":"2021.07.30","clock":"9:00","open":"2403.66","high":"2414.02","low":"2384.97","close":"2413.68"},
{"date":"2021.07.30","clock":"10:00","open":"2413.68","high":"2414.05","low":"2394.36","close":"2405.21"},
{"date":"2021.07.30","clock":"11:00","open":"2404.98","high":"2406.56","low":"2338.08","close":"2351.66"},
{"date":"2021.07.30","clock":"12:00","open":"2351.62","high":"2355.61","low":"2316.61","close":"2349.05"},
{"date":"2021.07.30","clock":"13:00","open":"2348.17","high":"2360.94","low":"2329.93","close":"2357.11"},
{"date":"2021.07.30","clock":"14:00","open":"2357.11","high":"2357.94","low":"2333.23","close":"2335.28"},
{"date":"2021.07.30","clock":"15:00","open":"2336.07","high":"2347.82","low":"2331.85","close":"2333.03"},
{"date":"2021.07.30","clock":"16:00","open":"2333.05","high":"2348.52","low":"2323.77","close":"2340.08"},
{"date":"2021.07.30","clock":"17:00","open":"2340.04","high":"2358.39","low":"2336.15","close":"2342.11"},
{"date":"2021.07.30","clock":"18:00","open":"2342.37","high":"2350.79","low":"2330.58","close":"2346.95"},
{"date":"2021.07.30","clock":"19:00","open":"2347.67","high":"2350.55","low":"2335.09","close":"2335.41"},
{"date":"2021.07.30","clock":"20:00","open":"2335.17","high":"2356.15","low":"2334.69","close":"2354.08"},
{"date":"2021.07.30","clock":"21:00","open":"2353.9","high":"2353.9","low":"2339.84","close":"2348.58"},
{"date":"2021.07.30","clock":"22:00","open":"2348.54","high":"2380.05","low":"2347.39","close":"2380.05"},
{"date":"2021.07.30","clock":"23:00","open":"2379.84","high":"2441.37","low":"2375.63","close":"2418.97"},
{"date":"2021.07.31","clock":"0:00","open":"2419.59","high":"2466.27","low":"2419.58","close":"2442.61"},
{"date":"2021.07.31","clock":"1:00","open":"2442.36","high":"2446.78","low":"2414.4","close":"2438.51"},
{"date":"2021.07.31","clock":"2:00","open":"2438.56","high":"2472.34","low":"2427.77","close":"2462.94"},
{"date":"2021.07.31","clock":"3:00","open":"2462.74","high":"2470.61","low":"2439.91","close":"2457.44"},
{"date":"2021.07.31","clock":"4:00","open":"2457.44","high":"2466.59","low":"2445.65","close":"2461.45"},
{"date":"2021.07.31","clock":"5:00","open":"2461.45","high":"2484.22","low":"2454.34","close":"2466.91"},
{"date":"2021.07.31","clock":"6:00","open":"2466.91","high":"2478.41","low":"2454.04","close":"2464.4"},
{"date":"2021.07.31","clock":"7:00","open":"2465.73","high":"2468.79","low":"2436.72","close":"2456.98"},
{"date":"2021.07.31","clock":"8:00","open":"2456.84","high":"2458.91","low":"2421.92","close":"2437.57"},
{"date":"2021.07.31","clock":"9:00","open":"2437.88","high":"2440.07","low":"2425.13","close":"2436.92"},
{"date":"2021.07.31","clock":"10:00","open":"2436.96","high":"2447.92","low":"2434.35","close":"2443.11"},
{"date":"2021.07.31","clock":"11:00","open":"2442.89","high":"2470.76","low":"2439.73","close":"2463.24"},
{"date":"2021.07.31","clock":"12:00","open":"2463.24","high":"2469.97","low":"2450.55","close":"2459.27"},
{"date":"2021.07.31","clock":"13:00","open":"2459.23","high":"2477.58","low":"2453.3","close":"2471.89"},
{"date":"2021.07.31","clock":"14:00","open":"2471.89","high":"2478.33","low":"2445.73","close":"2459.01"},
{"date":"2021.07.31","clock":"15:00","open":"2459.0","high":"2468.36","low":"2450.85","close":"2463.35"},
{"date":"2021.07.31","clock":"16:00","open":"2463.35","high":"2464.76","low":"2444.48","close":"2447.9"},
{"date":"2021.07.31","clock":"17:00","open":"2447.94","high":"2457.03","low":"2433.46","close":"2445.96"},
{"date":"2021.07.31","clock":"18:00","open":"2445.87","high":"2460.23","low":"2439.54","close":"2459.33"},
{"date":"2021.07.31","clock":"19:00","open":"2458.99","high":"2467.36","low":"2445.22","close":"2448.92"},
{"date":"2021.07.31","clock":"20:00","open":"2448.92","high":"2450.97","low":"2435.8","close":"2439.72"},
{"date":"2021.07.31","clock":"21:00","open":"2439.5","high":"2461.81","low":"2437.37","close":"2457.73"},
{"date":"2021.07.31","clock":"22:00","open":"2457.76","high":"2466.58","low":"2449.71","close":"2457.83"},
{"date":"2021.07.31","clock":"23:00","open":"2457.81","high":"2498.15","low":"2445.72","close":"2491.75"},
{"date":"2021.08.01","clock":"0:00","open":"2491.78","high":"2538.51","low":"2490.24","close":"2537.97"},
{"date":"2021.08.01","clock":"1:00","open":"2538.06","high":"2544.5","low":"2515.29","close":"2537.88"},
{"date":"2021.08.01","clock":"2:00","open":"2537.88","high":"2554.72","low":"2524.84","close":"2533.5"},
{"date":"2021.08.01","clock":"3:00","open":"2532.77","high":"2573.54","low":"2513.0","close":"2571.84"},
{"date":"2021.08.01","clock":"4:00","open":"2571.54","high":"2581.99","low":"2556.07","close":"2566.98"},
{"date":"2021.08.01","clock":"5:00","open":"2567.0","high":"2589.51","low":"2563.17","close":"2581.7"},
{"date":"2021.08.01","clock":"6:00","open":"2581.54","high":"2621.25","low":"2572.56","close":"2617.67"},
{"date":"2021.08.01","clock":"7:00","open":"2618.07","high":"2638.75","low":"2607.32","close":"2621.78"},
{"date":"2021.08.01","clock":"8:00","open":"2621.03","high":"2629.33","low":"2591.03","close":"2607.5"},
{"date":"2021.08.01","clock":"9:00","open":"2607.57","high":"2613.57","low":"2593.39","close":"2601.31"},
{"date":"2021.08.01","clock":"10:00","open":"2601.3","high":"2609.59","low":"2581.75","close":"2587.43"},
{"date":"2021.08.01","clock":"11:00","open":"2587.43","high":"2603.39","low":"2582.47","close":"2594.24"},
{"date":"2021.08.01","clock":"12:00","open":"2594.04","high":"2612.39","low":"2592.01","close":"2611.35"},
{"date":"2021.08.01","clock":"13:00","open":"2611.32","high":"2611.51","low":"2571.35","close":"2583.96"},
{"date":"2021.08.01","clock":"14:00","open":"2584.0","high":"2592.38","low":"2562.65","close":"2588.33"},
{"date":"2021.08.01","clock":"15:00","open":"2588.04","high":"2608.96","low":"2582.45","close":"2591.38"},
{"date":"2021.08.01","clock":"16:00","open":"2591.46","high":"2597.39","low":"2577.91","close":"2579.61"},
{"date":"2021.08.01","clock":"17:00","open":"2579.44","high":"2592.29","low":"2572.34","close":"2581.51"},
{"date":"2021.08.01","clock":"18:00","open":"2581.51","high":"2604.03","low":"2577.34","close":"2583.83"},
{"date":"2021.08.01","clock":"19:00","open":"2583.64","high":"2587.17","low":"2530.76","close":"2569.44"},
{"date":"2021.08.01","clock":"20:00","open":"2569.33","high":"2580.02","low":"2548.0","close":"2571.01"},
{"date":"2021.08.01","clock":"21:00","open":"2571.01","high":"2606.51","low":"2565.46","close":"2599.71"},
{"date":"2021.08.01","clock":"22:00","open":"2599.2","high":"2665.06","low":"2568.86","close":"2655.92"},
{"date":"2021.08.01","clock":"23:00","open":"2656.09","high":"2698.21","low":"2652.85","close":"2671.27"},
{"date":"2021.08.02","clock":"0:00","open":"2671.26","high":"2680.27","low":"2643.29","close":"2654.72"},
{"date":"2021.08.02","clock":"1:00","open":"2654.25","high":"2665.6","low":"2583.66","close":"2601.8"},
{"date":"2021.08.02","clock":"2:00","open":"2601.8","high":"2616.37","low":"2528.56","close":"2555.32"},
{"date":"2021.08.02","clock":"3:00","open":"2556.26","high":"2579.92","low":"2507.5","close":"2518.63"},
{"date":"2021.08.02","clock":"4:00","open":"2519.07","high":"2556.5","low":"2509.15","close":"2537.54"},
{"date":"2021.08.02","clock":"5:00","open":"2538.02","high":"2572.87","low":"2529.6","close":"2567.8"},
{"date":"2021.08.02","clock":"6:00","open":"2567.1","high":"2573.52","low":"2553.51","close":"2559.94"},
{"date":"2021.08.02","clock":"7:00","open":"2560.5","high":"2569.11","low":"2542.86","close":"2549.52"},
{"date":"2021.08.02","clock":"8:00","open":"2549.24","high":"2563.44","low":"2547.25","close":"2557.6"},
{"date":"2021.08.02","clock":"9:00","open":"2557.62","high":"2626.43","low":"2549.37","close":"2618.63"},
{"date":"2021.08.02","clock":"10:00","open":"2618.63","high":"2639.24","low":"2603.02","close":"2618.3"},
{"date":"2021.08.02","clock":"11:00","open":"2618.26","high":"2624.24","low":"2568.53","close":"2573.31"},
{"date":"2021.08.02","clock":"12:00","open":"2573.34","high":"2609.25","low":"2557.74","close":"2602.61"},
{"date":"2021.08.02","clock":"13:00","open":"2602.66","high":"2603.89","low":"2586.6","close":"2599.25"},
{"date":"2021.08.02","clock":"14:00","open":"2598.78","high":"2600.25","low":"2571.87","close":"2590.74"},
{"date":"2021.08.02","clock":"15:00","open":"2590.87","high":"2603.64","low":"2561.49","close":"2588.64"},
{"date":"2021.08.02","clock":"16:00","open":"2589.03","high":"2625.41","low":"2577.55","close":"2615.99"},
{"date":"2021.08.02","clock":"17:00","open":"2616.4","high":"2636.39","low":"2606.51","close":"2626.69"},
{"date":"2021.08.02","clock":"18:00","open":"2626.38","high":"2658.37","low":"2621.61","close":"2633.15"},
{"date":"2021.08.02","clock":"19:00","open":"2633.66","high":"2665.95","low":"2626.99","close":"2648.01"},
{"date":"2021.08.02","clock":"20:00","open":"2648.31","high":"2650.98","low":"2621.07","close":"2641.6"},
{"date":"2021.08.02","clock":"21:00","open":"2641.6","high":"2657.74","low":"2631.51","close":"2650.27"},
{"date":"2021.08.02","clock":"22:00","open":"2650.27","high":"2664.09","low":"2595.88","close":"2602.39"},
{"date":"2021.08.02","clock":"23:00","open":"2602.32","high":"2622.72","low":"2582.32","close":"2597.68"},
{"date":"2021.08.03","clock":"0:00","open":"2597.66","high":"2618.16","low":"2586.08","close":"2612.69"},
{"date":"2021.08.03","clock":"1:00","open":"2612.85","high":"2637.36","low":"2609.05","close":"2625.56"},
{"date":"2021.08.03","clock":"2:00","open":"2625.56","high":"2637.86","low":"2601.33","close":"2607.35"},
{"date":"2021.08.03","clock":"3:00","open":"2607.18","high":"2632.96","low":"2584.41","close":"2608.1"},
{"date":"2021.08.03","clock":"4:00","open":"2608.1","high":"2608.56","low":"2546.05","close":"2547.36"},
{"date":"2021.08.03","clock":"5:00","open":"2547.35","high":"2571.35","low":"2540.55","close":"2555.09"},
{"date":"2021.08.03","clock":"6:00","open":"2554.71","high":"2563.35","low":"2517.72","close":"2533.36"},
{"date":"2021.08.03","clock":"7:00","open":"2533.68","high":"2545.25","low":"2480.13","close":"2493.63"},
{"date":"2021.08.03","clock":"8:00","open":"2493.82","high":"2493.82","low":"2453.51","close":"2472.48"},
{"date":"2021.08.03","clock":"9:00","open":"2472.07","high":"2486.7","low":"2462.0","close":"2462.66"},
{"date":"2021.08.03","clock":"10:00","open":"2461.56","high":"2500.18","low":"2442.32","close":"2493.12"},
{"date":"2021.08.03","clock":"11:00","open":"2493.1","high":"2495.39","low":"2472.53","close":"2484.05"},
{"date":"2021.08.03","clock":"12:00","open":"2484.53","high":"2499.3","low":"2459.89","close":"2499.3"},
{"date":"2021.08.03","clock":"13:00","open":"2498.88","high":"2525.01","low":"2483.27","close":"2511.85"},
{"date":"2021.08.03","clock":"14:00","open":"2511.45","high":"2516.11","low":"2482.94","close":"2488.71"},
{"date":"2021.08.03","clock":"15:00","open":"2488.71","high":"2517.73","low":"2451.25","close":"2501.04"},
{"date":"2021.08.03","clock":"16:00","open":"2501.09","high":"2523.01","low":"2498.69","close":"2513.77"},
{"date":"2021.08.03","clock":"17:00","open":"2513.76","high":"2540.46","low":"2506.6","close":"2512.87"},
{"date":"2021.08.03","clock":"18:00","open":"2513.14","high":"2517.72","low":"2475.0","close":"2496.54"},
{"date":"2021.08.03","clock":"19:00","open":"2496.59","high":"2502.97","low":"2480.18","close":"2499.46"},
{"date":"2021.08.03","clock":"20:00","open":"2499.06","high":"2510.77","low":"2466.66","close":"2469.03"},
{"date":"2021.08.03","clock":"21:00","open":"2469.03","high":"2488.7","low":"2451.14","close":"2485.19"},
{"date":"2021.08.03","clock":"22:00","open":"2485.24","high":"2496.99","low":"2467.25","close":"2474.82"},
{"date":"2021.08.03","clock":"23:00","open":"2474.35","high":"2488.99","low":"2452.09","close":"2484.57"},
{"date":"2021.08.04","clock":"0:00","open":"2484.79","high":"2496.58","low":"2473.65","close":"2489.57"},
{"date":"2021.08.04","clock":"1:00","open":"2489.68","high":"2529.82","low":"2487.75","close":"2512.62"},
{"date":"2021.08.04","clock":"2:00","open":"2512.63","high":"2528.87","low":"2493.56","close":"2508.43"},
{"date":"2021.08.04","clock":"3:00","open":"2508.46","high":"2523.18","low":"2482.41","close":"2516.8"},
{"date":"2021.08.04","clock":"4:00","open":"2516.51","high":"2537.84","low":"2508.25","close":"2523.47"},
{"date":"2021.08.04","clock":"5:00","open":"2523.06","high":"2535.51","low":"2505.7","close":"2512.18"},
{"date":"2021.08.04","clock":"6:00","open":"2512.2","high":"2514.72","low":"2483.84","close":"2484.32"},
{"date":"2021.08.04","clock":"7:00","open":"2484.29","high":"2501.95","low":"2470.88","close":"2495.78"},
{"date":"2021.08.04","clock":"8:00","open":"2495.79","high":"2517.43","low":"2493.66","close":"2496.22"},
{"date":"2021.08.04","clock":"9:00","open":"2496.19","high":"2508.25","low":"2481.01","close":"2486.15"},
{"date":"2021.08.04","clock":"10:00","open":"2486.92","high":"2492.34","low":"2464.75","close":"2478.17"},
{"date":"2021.08.04","clock":"11:00","open":"2478.23","high":"2488.96","low":"2457.51","close":"2476.8"},
{"date":"2021.08.04","clock":"12:00","open":"2476.37","high":"2485.73","low":"2469.51","close":"2478.98"},
{"date":"2021.08.04","clock":"13:00","open":"2478.99","high":"2504.82","low":"2471.58","close":"2499.49"},
{"date":"2021.08.04","clock":"14:00","open":"2499.48","high":"2511.66","low":"2496.71","close":"2505.19"},
{"date":"2021.08.04","clock":"15:00","open":"2505.3","high":"2590.59","low":"2504.26","close":"2587.97"},
{"date":"2021.08.04","clock":"16:00","open":"2588.07","high":"2629.21","low":"2572.31","close":"2607.66"},
{"date":"2021.08.04","clock":"17:00","open":"2608.78","high":"2642.72","low":"2602.84","close":"2638.57"},
{"date":"2021.08.04","clock":"18:00","open":"2638.56","high":"2695.91","low":"2635.76","close":"2672.3"},
{"date":"2021.08.04","clock":"19:00","open":"2672.3","high":"2725.0","low":"2665.23","close":"2710.02"},
{"date":"2021.08.04","clock":"20:00","open":"2710.02","high":"2712.21","low":"2664.73","close":"2677.19"},
{"date":"2021.08.04","clock":"21:00","open":"2677.65","high":"2704.87","low":"2673.62","close":"2691.38"},
{"date":"2021.08.04","clock":"22:00","open":"2691.38","high":"2700.74","low":"2679.73","close":"2694.63"},
{"date":"2021.08.04","clock":"23:00","open":"2694.61","high":"2722.06","low":"2688.39","close":"2711.69"},
{"date":"2021.08.05","clock":"0:00","open":"2710.48","high":"2722.45","low":"2704.73","close":"2720.33"},
{"date":"2021.08.05","clock":"1:00","open":"2720.33","high":"2770.93","low":"2703.89","close":"2727.5"},
{"date":"2021.08.05","clock":"2:00","open":"2727.71","high":"2748.38","low":"2704.76","close":"2724.65"},
{"date":"2021.08.05","clock":"3:00","open":"2724.28","high":"2741.72","low":"2687.99","close":"2704.22"},
{"date":"2021.08.05","clock":"4:00","open":"2704.56","high":"2708.07","low":"2660.57","close":"2689.89"},
{"date":"2021.08.05","clock":"5:00","open":"2689.89","high":"2700.59","low":"2674.62","close":"2698.56"},
{"date":"2021.08.05","clock":"6:00","open":"2698.56","high":"2721.87","low":"2690.46","close":"2711.46"},
{"date":"2021.08.05","clock":"7:00","open":"2711.46","high":"2720.64","low":"2681.41","close":"2695.03"},
{"date":"2021.08.05","clock":"8:00","open":"2695.33","high":"2712.61","low":"2689.46","close":"2707.0"},
{"date":"2021.08.05","clock":"9:00","open":"2706.65","high":"2706.65","low":"2669.64","close":"2684.38"},
{"date":"2021.08.05","clock":"10:00","open":"2684.2","high":"2693.65","low":"2666.74","close":"2681.15"},
{"date":"2021.08.05","clock":"11:00","open":"2681.15","high":"2691.23","low":"2629.68","close":"2632.44"},
{"date":"2021.08.05","clock":"12:00","open":"2631.58","high":"2643.96","low":"2573.79","close":"2593.48"},
{"date":"2021.08.05","clock":"13:00","open":"2593.37","high":"2617.22","low":"2588.45","close":"2614.28"},
{"date":"2021.08.05","clock":"14:00","open":"2614.47","high":"2645.59","low":"2601.84","close":"2621.83"},
{"date":"2021.08.05","clock":"15:00","open":"2622.07","high":"2641.69","low":"2529.66","close":"2604.21"},
{"date":"2021.08.05","clock":"16:00","open":"2606.18","high":"2686.29","low":"2591.98","close":"2684.97"},
{"date":"2021.08.05","clock":"17:00","open":"2686.28","high":"2817.86","low":"2666.08","close":"2802.22"},
{"date":"2021.08.05","clock":"18:00","open":"2801.32","high":"2803.59","low":"2732.94","close":"2754.45"},
{"date":"2021.08.05","clock":"19:00","open":"2753.76","high":"2793.85","low":"2746.55","close":"2787.95"},
{"date":"2021.08.05","clock":"20:00","open":"2787.98","high":"2819.64","low":"2776.3","close":"2812.56"},
{"date":"2021.08.05","clock":"21:00","open":"2813.86","high":"2830.49","low":"2786.08","close":"2803.77"},
{"date":"2021.08.05","clock":"22:00","open":"2803.77","high":"2822.4","low":"2788.23","close":"2798.13"},
{"date":"2021.08.05","clock":"23:00","open":"2798.13","high":"2818.61","low":"2795.96","close":"2805.06"},
{"date":"2021.08.06","clock":"0:00","open":"2805.12","high":"2844.39","low":"2787.5","close":"2826.52"},
{"date":"2021.08.06","clock":"1:00","open":"2826.8","high":"2842.16","low":"2804.03","close":"2809.11"},
{"date":"2021.08.06","clock":"2:00","open":"2809.18","high":"2834.39","low":"2809.18","close":"2828.0"},
{"date":"2021.08.06","clock":"3:00","open":"2828.15","high":"2845.06","low":"2767.11","close":"2778.65"},
{"date":"2021.08.06","clock":"4:00","open":"2778.89","high":"2816.65","low":"2777.17","close":"2808.9"},
{"date":"2021.08.06","clock":"5:00","open":"2808.54","high":"2808.93","low":"2766.22","close":"2773.16"},
{"date":"2021.08.06","clock":"6:00","open":"2773.44","high":"2792.71","low":"2751.96","close":"2761.3"},
{"date":"2021.08.06","clock":"7:00","open":"2761.41","high":"2774.65","low":"2750.55","close":"2772.55"},
{"date":"2021.08.06","clock":"8:00","open":"2773.12","high":"2791.98","low":"2765.3","close":"2785.74"},
{"date":"2021.08.06","clock":"9:00","open":"2785.74","high":"2812.28","low":"2769.37","close":"2783.49"},
{"date":"2021.08.06","clock":"10:00","open":"2784.42","high":"2789.59","low":"2764.09","close":"2768.22"},
{"date":"2021.08.06","clock":"11:00","open":"2767.88","high":"2782.62","low":"2757.11","close":"2778.49"},
{"date":"2021.08.06","clock":"12:00","open":"2778.49","high":"2778.49","low":"2758.85","close":"2759.87"},
{"date":"2021.08.06","clock":"13:00","open":"2759.87","high":"2768.29","low":"2736.99","close":"2758.93"},
{"date":"2021.08.06","clock":"14:00","open":"2759.17","high":"2759.17","low":"2733.88","close":"2736.99"},
{"date":"2021.08.06","clock":"15:00","open":"2736.81","high":"2791.53","low":"2720.6","close":"2770.51"},
{"date":"2021.08.06","clock":"16:00","open":"2770.28","high":"2787.39","low":"2765.55","close":"2777.75"},
{"date":"2021.08.06","clock":"17:00","open":"2777.75","high":"2787.55","low":"2762.71","close":"2777.88"},
{"date":"2021.08.06","clock":"18:00","open":"2777.99","high":"2846.0","low":"2769.61","close":"2838.78"},
{"date":"2021.08.06","clock":"19:00","open":"2839.78","high":"2882.84","low":"2836.34","close":"2861.68"},
{"date":"2021.08.06","clock":"20:00","open":"2861.84","high":"2917.49","low":"2861.69","close":"2914.15"},
{"date":"2021.08.06","clock":"21:00","open":"2914.17","high":"2933.16","low":"2903.13","close":"2919.22"},
{"date":"2021.08.06","clock":"22:00","open":"2919.5","high":"2947.92","low":"2915.37","close":"2928.62"},
{"date":"2021.08.06","clock":"23:00","open":"2931.17","high":"2940.4","low":"2881.36","close":"2913.87"},
{"date":"2021.08.07","clock":"0:00","open":"2913.87","high":"2919.54","low":"2877.25","close":"2877.25"},
{"date":"2021.08.07","clock":"1:00","open":"2878.75","high":"2906.84","low":"2878.28","close":"2891.72"},
{"date":"2021.08.07","clock":"2:00","open":"2891.73","high":"2895.83","low":"2871.51","close":"2892.63"},
{"date":"2021.08.07","clock":"3:00","open":"2892.73","high":"2919.41","low":"2866.65","close":"2919.41"},
{"date":"2021.08.07","clock":"4:00","open":"2919.38","high":"2927.93","low":"2885.67","close":"2915.21"},
{"date":"2021.08.07","clock":"5:00","open":"2915.21","high":"2934.15","low":"2910.34","close":"2928.16"},
{"date":"2021.08.07","clock":"6:00","open":"2928.16","high":"2940.11","low":"2909.58","close":"2936.89"},
{"date":"2021.08.07","clock":"7:00","open":"2936.57","high":"2984.23","low":"2928.42","close":"2958.37"},
{"date":"2021.08.07","clock":"8:00","open":"2958.87","high":"2981.78","low":"2956.35","close":"2968.85"},
{"date":"2021.08.07","clock":"9:00","open":"2969.13","high":"2975.04","low":"2941.47","close":"2960.39"},
{"date":"2021.08.07","clock":"10:00","open":"2960.35","high":"2974.18","low":"2947.15","close":"2956.94"},
{"date":"2021.08.07","clock":"11:00","open":"2956.94","high":"2980.78","low":"2943.7","close":"2979.07"},
{"date":"2021.08.07","clock":"12:00","open":"2979.21","high":"3047.53","low":"2969.57","close":"3044.69"},
{"date":"2021.08.07","clock":"13:00","open":"3045.07","high":"3091.13","low":"3038.38","close":"3071.52"},
{"date":"2021.08.07","clock":"14:00","open":"3071.52","high":"3115.45","low":"3057.47","close":"3107.35"},
{"date":"2021.08.07","clock":"15:00","open":"3107.29","high":"3172.78","low":"3069.84","close":"3093.79"},
{"date":"2021.08.07","clock":"16:00","open":"3092.97","high":"3127.31","low":"3054.91","close":"3058.81"},
{"date":"2021.08.07","clock":"17:00","open":"3059.48","high":"3104.46","low":"3059.48","close":"3084.85"},
{"date":"2021.08.07","clock":"18:00","open":"3084.85","high":"3110.84","low":"3069.28","close":"3084.83"},
{"date":"2021.08.07","clock":"19:00","open":"3084.82","high":"3095.64","low":"2995.07","close":"3092.09"},
{"date":"2021.08.07","clock":"20:00","open":"3092.1","high":"3095.26","low":"3030.82","close":"3049.35"},
{"date":"2021.08.07","clock":"21:00","open":"3049.59","high":"3075.53","low":"3031.26","close":"3058.53"},
{"date":"2021.08.07","clock":"22:00","open":"3058.43","high":"3084.9","low":"3035.08","close":"3076.92"},
{"date":"2021.08.07","clock":"23:00","open":"3076.85","high":"3096.85","low":"3059.1","close":"3081.16"},
{"date":"2021.08.08","clock":"0:00","open":"3081.78","high":"3130.77","low":"3062.33","close":"3073.52"},
{"date":"2021.08.08","clock":"1:00","open":"3073.73","high":"3113.74","low":"3065.52","close":"3090.13"},
{"date":"2021.08.08","clock":"2:00","open":"3090.28","high":"3172.53","low":"3090.28","close":"3163.1"},
{"date":"2021.08.08","clock":"3:00","open":"3162.82","high":"3191.9","low":"3133.88","close":"3163.37"},
{"date":"2021.08.08","clock":"4:00","open":"3162.94","high":"3167.18","low":"3096.32","close":"3110.34"},
{"date":"2021.08.08","clock":"5:00","open":"3110.41","high":"3110.41","low":"3075.54","close":"3091.82"},
{"date":"2021.08.08","clock":"6:00","open":"3091.81","high":"3131.54","low":"3087.59","close":"3122.41"},
{"date":"2021.08.08","clock":"7:00","open":"3122.12","high":"3138.84","low":"3096.48","close":"3113.59"},
{"date":"2021.08.08","clock":"8:00","open":"3113.59","high":"3141.7","low":"3095.23","close":"3133.45"},
{"date":"2021.08.08","clock":"9:00","open":"3132.82","high":"3187.41","low":"3132.82","close":"3169.58"},
{"date":"2021.08.08","clock":"10:00","open":"3169.77","high":"3188.91","low":"3134.03","close":"3141.49"},
{"date":"2021.08.08","clock":"11:00","open":"3139.44","high":"3158.64","low":"3123.5","close":"3126.38"},
{"date":"2021.08.08","clock":"12:00","open":"3126.62","high":"3159.21","low":"3123.5","close":"3141.84"},
{"date":"2021.08.08","clock":"13:00","open":"3141.84","high":"3153.58","low":"3083.19","close":"3104.08"},
{"date":"2021.08.08","clock":"14:00","open":"3103.67","high":"3120.51","low":"3083.28","close":"3102.99"},
{"date":"2021.08.08","clock":"15:00","open":"3103.16","high":"3146.17","low":"3096.99","close":"3138.75"},
{"date":"2021.08.08","clock":"16:00","open":"3139.76","high":"3151.38","low":"3105.85","close":"3116.8"},
{"date":"2021.08.08","clock":"17:00","open":"3117.55","high":"3124.84","low":"3024.85","close":"3027.6"},
{"date":"2021.08.08","clock":"18:00","open":"3029.44","high":"3053.82","low":"3016.51","close":"3032.57"},
{"date":"2021.08.08","clock":"19:00","open":"3031.93","high":"3070.54","low":"3002.27","close":"3010.91"},
{"date":"2021.08.08","clock":"20:00","open":"3010.88","high":"3018.68","low":"2970.79","close":"2989.89"},
{"date":"2021.08.08","clock":"21:00","open":"2989.89","high":"3009.47","low":"2964.72","close":"2977.28"},
{"date":"2021.08.08","clock":"22:00","open":"2977.08","high":"3000.92","low":"2950.5","close":"2986.35"},
{"date":"2021.08.08","clock":"23:00","open":"2985.63","high":"3024.03","low":"2963.18","close":"2991.21"},
{"date":"2021.08.09","clock":"0:00","open":"2991.42","high":"3039.54","low":"2984.19","close":"3037.68"},
{"date":"2021.08.09","clock":"1:00","open":"3037.52","high":"3066.83","low":"3030.63","close":"3046.09"},
{"date":"2021.08.09","clock":"2:00","open":"3046.11","high":"3065.84","low":"3001.8","close":"3012.94"},
{"date":"2021.08.09","clock":"3:00","open":"3013.23","high":"3035.7","low":"2928.47","close":"2934.28"},
{"date":"2021.08.09","clock":"4:00","open":"2935.63","high":"2942.98","low":"2901.74","close":"2917.85"},
{"date":"2021.08.09","clock":"5:00","open":"2918.18","high":"2948.67","low":"2913.61","close":"2946.74"},
{"date":"2021.08.09","clock":"6:00","open":"2946.91","high":"2964.77","low":"2928.17","close":"2949.66"},
{"date":"2021.08.09","clock":"7:00","open":"2949.64","high":"2962.73","low":"2926.66","close":"2956.24"},
{"date":"2021.08.09","clock":"8:00","open":"2955.69","high":"2966.21","low":"2919.38","close":"2937.1"},
{"date":"2021.08.09","clock":"9:00","open":"2937.09","high":"2942.95","low":"2894.97","close":"2924.4"},
{"date":"2021.08.09","clock":"10:00","open":"2924.26","high":"2956.48","low":"2912.07","close":"2945.72"},
{"date":"2021.08.09","clock":"11:00","open":"2945.57","high":"2973.73","low":"2933.58","close":"2957.56"},
{"date":"2021.08.09","clock":"12:00","open":"2958.94","high":"3065.53","low":"2951.38","close":"3041.45"},
{"date":"2021.08.09","clock":"13:00","open":"3042.11","high":"3109.94","low":"3042.11","close":"3102.76"},
{"date":"2021.08.09","clock":"14:00","open":"3102.77","high":"3141.26","low":"3090.93","close":"3134.85"},
{"date":"2021.08.09","clock":"15:00","open":"3134.89","high":"3140.63","low":"3101.86","close":"3133.82"},
{"date":"2021.08.09","clock":"16:00","open":"3132.88","high":"3151.56","low":"3081.7","close":"3097.05"},
{"date":"2021.08.09","clock":"17:00","open":"3097.4","high":"3153.61","low":"3096.6","close":"3112.37"},
{"date":"2021.08.09","clock":"18:00","open":"3112.37","high":"3173.05","low":"3112.37","close":"3167.8"},
{"date":"2021.08.09","clock":"19:00","open":"3168.39","high":"3175.62","low":"3129.64","close":"3158.9"},
{"date":"2021.08.09","clock":"20:00","open":"3158.9","high":"3172.15","low":"3139.01","close":"3140.54"},
{"date":"2021.08.09","clock":"21:00","open":"3140.54","high":"3187.58","low":"3140.54","close":"3164.21"},
{"date":"2021.08.09","clock":"22:00","open":"3164.21","high":"3179.58","low":"3136.25","close":"3147.96"},
{"date":"2021.08.09","clock":"23:00","open":"3148.99","high":"3165.64","low":"3067.61","close":"3070.01"},
{"date":"2021.08.10","clock":"0:00","open":"3070.76","high":"3112.0","low":"3036.55","close":"3097.95"},
{"date":"2021.08.10","clock":"1:00","open":"3097.47","high":"3149.97","low":"3088.22","close":"3145.99"},
{"date":"2021.08.10","clock":"2:00","open":"3145.98","high":"3179.03","low":"3138.91","close":"3161.83"},
{"date":"2021.08.10","clock":"3:00","open":"3161.14","high":"3200.34","low":"3093.3","close":"3123.49"},
{"date":"2021.08.10","clock":"4:00","open":"3123.5","high":"3140.87","low":"3093.93","close":"3132.61"},
{"date":"2021.08.10","clock":"5:00","open":"3132.07","high":"3145.01","low":"3116.28","close":"3142.65"},
{"date":"2021.08.10","clock":"6:00","open":"3142.48","high":"3147.3","low":"3106.91","close":"3116.32"},
{"date":"2021.08.10","clock":"7:00","open":"3116.25","high":"3129.43","low":"3100.93","close":"3100.93"},
{"date":"2021.08.10","clock":"8:00","open":"3100.93","high":"3137.93","low":"3090.61","close":"3113.72"},
{"date":"2021.08.10","clock":"9:00","open":"3113.53","high":"3128.57","low":"3101.44","close":"3122.59"},
{"date":"2021.08.10","clock":"10:00","open":"3122.75","high":"3148.61","low":"3102.81","close":"3142.09"},
{"date":"2021.08.10","clock":"11:00","open":"3142.14","high":"3164.83","low":"3128.24","close":"3164.11"},
{"date":"2021.08.10","clock":"12:00","open":"3164.71","high":"3172.57","low":"3135.94","close":"3144.93"},
{"date":"2021.08.10","clock":"13:00","open":"3146.22","high":"3152.45","low":"3112.71","close":"3118.22"},
{"date":"2021.08.10","clock":"14:00","open":"3118.22","high":"3153.3","low":"3112.73","close":"3123.6"},
{"date":"2021.08.10","clock":"15:00","open":"3123.9","high":"3184.41","low":"3116.22","close":"3180.95"},
{"date":"2021.08.10","clock":"16:00","open":"3181.71","high":"3234.1","low":"3137.8","close":"3163.7"},
{"date":"2021.08.10","clock":"17:00","open":"3164.85","high":"3169.25","low":"3117.18","close":"3132.8"},
{"date":"2021.08.10","clock":"18:00","open":"3133.66","high":"3148.47","low":"3093.93","close":"3121.83"},
{"date":"2021.08.10","clock":"19:00","open":"3121.91","high":"3132.02","low":"3052.14","close":"3072.74"},
{"date":"2021.08.10","clock":"20:00","open":"3072.95","high":"3104.41","low":"3072.34","close":"3102.29"},
{"date":"2021.08.10","clock":"21:00","open":"3102.16","high":"3132.85","low":"3097.08","close":"3129.5"},
{"date":"2021.08.10","clock":"22:00","open":"3129.51","high":"3146.24","low":"3120.7","close":"3143.87"},
{"date":"2021.08.10","clock":"23:00","open":"3143.96","high":"3165.18","low":"3135.25","close":"3157.18"},
{"date":"2021.08.11","clock":"0:00","open":"3156.85","high":"3190.95","low":"3136.21","close":"3169.91"},
{"date":"2021.08.11","clock":"1:00","open":"3169.91","high":"3188.79","low":"3146.67","close":"3150.69"},
{"date":"2021.08.11","clock":"2:00","open":"3150.82","high":"3165.25","low":"3122.31","close":"3141.49"},
{"date":"2021.08.11","clock":"3:00","open":"3141.68","high":"3170.02","low":"3135.63","close":"3168.38"},
{"date":"2021.08.11","clock":"4:00","open":"3168.39","high":"3187.52","low":"3157.63","close":"3171.24"},
{"date":"2021.08.11","clock":"5:00","open":"3171.1","high":"3182.13","low":"3120.92","close":"3139.93"},
{"date":"2021.08.11","clock":"6:00","open":"3139.77","high":"3162.02","low":"3131.64","close":"3159.74"},
{"date":"2021.08.11","clock":"7:00","open":"3159.74","high":"3177.07","low":"3146.77","close":"3167.58"},
{"date":"2021.08.11","clock":"8:00","open":"3167.58","high":"3185.23","low":"3154.63","close":"3178.14"},
{"date":"2021.08.11","clock":"9:00","open":"3178.14","high":"3218.35","low":"3158.33","close":"3197.69"},
{"date":"2021.08.11","clock":"10:00","open":"3198.07","high":"3248.09","low":"3198.07","close":"3232.71"},
{"date":"2021.08.11","clock":"11:00","open":"3232.71","high":"3243.48","low":"3205.01","close":"3216.47"},
{"date":"2021.08.11","clock":"12:00","open":"3216.48","high":"3235.51","low":"3207.96","close":"3225.8"},
{"date":"2021.08.11","clock":"13:00","open":"3225.72","high":"3249.41","low":"3209.77","close":"3224.08"},
{"date":"2021.08.11","clock":"14:00","open":"3224.09","high":"3241.73","low":"3212.26","close":"3215.68"},
{"date":"2021.08.11","clock":"15:00","open":"3215.43","high":"3233.53","low":"3207.53","close":"3221.91"},
{"date":"2021.08.11","clock":"16:00","open":"3221.91","high":"3264.02","low":"3213.79","close":"3244.26"},
{"date":"2021.08.11","clock":"17:00","open":"3244.27","high":"3274.14","low":"3229.3","close":"3257.16"},
{"date":"2021.08.11","clock":"18:00","open":"3257.16","high":"3264.09","low":"3234.27","close":"3246.83"},
{"date":"2021.08.11","clock":"19:00","open":"3247.08","high":"3256.11","low":"3221.61","close":"3238.54"},
{"date":"2021.08.11","clock":"20:00","open":"3238.56","high":"3253.34","low":"3231.82","close":"3245.0"},
{"date":"2021.08.11","clock":"21:00","open":"3245.39","high":"3247.96","low":"3223.27","close":"3228.96"},
{"date":"2021.08.11","clock":"22:00","open":"3228.93","high":"3256.17","low":"3225.17","close":"3250.78"},
{"date":"2021.08.11","clock":"23:00","open":"3250.94","high":"3265.97","low":"3235.73","close":"3236.47"},
{"date":"2021.08.12","clock":"0:00","open":"3235.87","high":"3242.43","low":"3201.28","close":"3235.14"},
{"date":"2021.08.12","clock":"1:00","open":"3234.65","high":"3235.03","low":"3151.26","close":"3171.17"},
{"date":"2021.08.12","clock":"2:00","open":"3171.33","high":"3184.64","low":"3158.57","close":"3162.97"},
{"date":"2021.08.12","clock":"3:00","open":"3161.65","high":"3193.72","low":"3148.37","close":"3187.63"},
{"date":"2021.08.12","clock":"4:00","open":"3186.72","high":"3237.79","low":"3176.92","close":"3228.79"},
{"date":"2021.08.12","clock":"5:00","open":"3227.84","high":"3239.96","low":"3219.73","close":"3235.33"},
{"date":"2021.08.12","clock":"6:00","open":"3235.58","high":"3235.9","low":"3209.96","close":"3212.91"},
{"date":"2021.08.12","clock":"7:00","open":"3212.89","high":"3220.79","low":"3172.05","close":"3174.92"},
{"date":"2021.08.12","clock":"8:00","open":"3174.92","high":"3180.52","low":"3107.47","close":"3128.79"},
{"date":"2021.08.12","clock":"9:00","open":"3129.09","high":"3139.84","low":"3095.21","close":"3130.11"},
{"date":"2021.08.12","clock":"10:00","open":"3130.37","high":"3146.13","low":"3119.92","close":"3142.57"},
{"date":"2021.08.12","clock":"11:00","open":"3142.57","high":"3149.24","low":"3127.94","close":"3130.27"},
{"date":"2021.08.12","clock":"12:00","open":"3130.23","high":"3172.52","low":"3100.93","close":"3147.11"},
{"date":"2021.08.12","clock":"13:00","open":"3147.7","high":"3164.63","low":"3144.11","close":"3149.67"},
{"date":"2021.08.12","clock":"14:00","open":"3149.82","high":"3158.38","low":"3086.86","close":"3094.65"},
{"date":"2021.08.12","clock":"15:00","open":"3095.08","high":"3115.75","low":"3063.54","close":"3100.45"},
{"date":"2021.08.12","clock":"16:00","open":"3100.16","high":"3118.59","low":"3087.87","close":"3098.08"},
{"date":"2021.08.12","clock":"17:00","open":"3098.46","high":"3098.46","low":"3020.61","close":"3037.77"},
{"date":"2021.08.12","clock":"18:00","open":"3035.56","high":"3054.2","low":"3020.6","close":"3030.15"},
{"date":"2021.08.12","clock":"19:00","open":"3030.48","high":"3039.41","low":"2980.48","close":"3002.01"},
{"date":"2021.08.12","clock":"20:00","open":"3001.79","high":"3037.74","low":"2994.41","close":"3018.67"},
{"date":"2021.08.12","clock":"21:00","open":"3018.55","high":"3067.61","low":"3018.38","close":"3059.2"},
{"date":"2021.08.12","clock":"22:00","open":"3059.33","high":"3065.23","low":"3044.52","close":"3049.77"},
{"date":"2021.08.12","clock":"23:00","open":"3049.77","high":"3075.0","low":"3035.44","close":"3067.67"},
{"date":"2021.08.13","clock":"0:00","open":"3067.66","high":"3071.54","low":"3032.24","close":"3044.58"},
{"date":"2021.08.13","clock":"1:00","open":"3044.52","high":"3050.94","low":"2987.1","close":"3000.19"},
{"date":"2021.08.13","clock":"2:00","open":"3000.36","high":"3050.5","low":"3000.36","close":"3046.58"},
{"date":"2021.08.13","clock":"3:00","open":"3046.58","high":"3074.81","low":"3034.71","close":"3063.09"},
{"date":"2021.08.13","clock":"4:00","open":"3063.09","high":"3097.99","low":"3056.21","close":"3089.46"},
{"date":"2021.08.13","clock":"5:00","open":"3092.6","high":"3143.39","low":"3091.07","close":"3131.34"},
{"date":"2021.08.13","clock":"6:00","open":"3131.34","high":"3137.88","low":"3112.06","close":"3115.87"},
{"date":"2021.08.13","clock":"7:00","open":"3116.38","high":"3129.99","low":"3092.95","close":"3122.12"},
{"date":"2021.08.13","clock":"8:00","open":"3121.82","high":"3146.19","low":"3111.81","close":"3129.33"},
{"date":"2021.08.13","clock":"9:00","open":"3130.24","high":"3189.46","low":"3117.26","close":"3186.28"},
{"date":"2021.08.13","clock":"10:00","open":"3188.1","high":"3233.58","low":"3188.1","close":"3224.18"},
{"date":"2021.08.13","clock":"11:00","open":"3224.17","high":"3254.34","low":"3218.1","close":"3235.76"},
{"date":"2021.08.13","clock":"12:00","open":"3235.76","high":"3251.2","low":"3221.2","close":"3225.97"},
{"date":"2021.08.13","clock":"13:00","open":"3225.97","high":"3263.15","low":"3225.97","close":"3236.45"},
{"date":"2021.08.13","clock":"14:00","open":"3237.58","high":"3251.87","low":"3211.38","close":"3213.66"},
{"date":"2021.08.13","clock":"15:00","open":"3213.3","high":"3246.6","low":"3213.3","close":"3236.58"},
{"date":"2021.08.13","clock":"16:00","open":"3236.58","high":"3243.42","low":"3222.7","close":"3235.09"},
{"date":"2021.08.13","clock":"17:00","open":"3235.66","high":"3246.8","low":"3204.84","close":"3216.15"},
{"date":"2021.08.13","clock":"18:00","open":"3216.15","high":"3224.71","low":"3180.43","close":"3216.35"},
{"date":"2021.08.13","clock":"19:00","open":"3215.05","high":"3242.25","low":"3199.41","close":"3240.94"},
{"date":"2021.08.13","clock":"20:00","open":"3241.57","high":"3246.67","low":"3220.83","close":"3232.88"},
{"date":"2021.08.13","clock":"21:00","open":"3232.88","high":"3239.48","low":"3219.74","close":"3231.95"},
{"date":"2021.08.13","clock":"22:00","open":"3232.17","high":"3234.45","low":"3212.74","close":"3226.47"},
{"date":"2021.08.13","clock":"23:00","open":"3226.46","high":"3295.96","low":"3215.31","close":"3282.14"},
{"date":"2021.08.14","clock":"0:00","open":"3255.7","high":"3297.83","low":"3255.7","close":"3280.87"},
{"date":"2021.08.14","clock":"1:00","open":"3280.87","high":"3294.64","low":"3276.13","close":"3290.04"},
{"date":"2021.08.14","clock":"2:00","open":"3289.31","high":"3330.21","low":"3285.42","close":"3322.88"},
{"date":"2021.08.14","clock":"3:00","open":"3323.75","high":"3327.14","low":"3284.88","close":"3305.55"},
{"date":"2021.08.14","clock":"4:00","open":"3306.17","high":"3324.58","low":"3298.94","close":"3301.39"},
{"date":"2021.08.14","clock":"5:00","open":"3301.78","high":"3311.31","low":"3284.71","close":"3302.35"},
{"date":"2021.08.14","clock":"6:00","open":"3301.98","high":"3311.69","low":"3289.71","close":"3297.79"},
{"date":"2021.08.14","clock":"7:00","open":"3297.78","high":"3300.56","low":"3279.35","close":"3283.07"},
{"date":"2021.08.14","clock":"8:00","open":"3282.82","high":"3303.25","low":"3281.78","close":"3299.74"},
{"date":"2021.08.14","clock":"9:00","open":"3299.33","high":"3311.49","low":"3297.13","close":"3303.75"},
{"date":"2021.08.14","clock":"10:00","open":"3304.11","high":"3326.32","low":"3300.0","close":"3308.77"},
{"date":"2021.08.14","clock":"11:00","open":"3308.77","high":"3311.52","low":"3294.38","close":"3301.64"},
{"date":"2021.08.14","clock":"12:00","open":"3301.46","high":"3333.31","low":"3252.71","close":"3273.32"},
{"date":"2021.08.14","clock":"13:00","open":"3273.34","high":"3286.99","low":"3206.67","close":"3224.15"},
{"date":"2021.08.14","clock":"14:00","open":"3224.15","high":"3247.5","low":"3204.3","close":"3247.5"},
{"date":"2021.08.14","clock":"15:00","open":"3247.79","high":"3257.07","low":"3222.02","close":"3222.6"},
{"date":"2021.08.14","clock":"16:00","open":"3222.78","high":"3243.58","low":"3212.47","close":"3237.22"},
{"date":"2021.08.14","clock":"17:00","open":"3237.41","high":"3279.82","low":"3229.26","close":"3276.11"},
{"date":"2021.08.14","clock":"18:00","open":"3277.82","high":"3277.82","low":"3242.7","close":"3273.31"},
{"date":"2021.08.14","clock":"19:00","open":"3273.3","high":"3276.52","low":"3250.06","close":"3261.76"},
{"date":"2021.08.14","clock":"20:00","open":"3261.76","high":"3262.34","low":"3232.68","close":"3250.88"},
{"date":"2021.08.14","clock":"21:00","open":"3251.48","high":"3267.31","low":"3241.24","close":"3250.83"},
{"date":"2021.08.14","clock":"22:00","open":"3250.83","high":"3291.68","low":"3238.8","close":"3264.91"},
{"date":"2021.08.14","clock":"23:00","open":"3264.93","high":"3265.48","low":"3215.25","close":"3232.0"},
{"date":"2021.08.15","clock":"0:00","open":"3213.7","high":"3269.23","low":"3213.7","close":"3267.15"},
{"date":"2021.08.15","clock":"1:00","open":"3267.93","high":"3275.27","low":"3242.37","close":"3242.9"},
{"date":"2021.08.15","clock":"2:00","open":"3243.46","high":"3278.99","low":"3237.71","close":"3265.75"},
{"date":"2021.08.15","clock":"3:00","open":"3264.91","high":"3286.15","low":"3252.82","close":"3275.38"},
{"date":"2021.08.15","clock":"4:00","open":"3275.38","high":"3281.79","low":"3260.04","close":"3263.51"},
{"date":"2021.08.15","clock":"5:00","open":"3263.51","high":"3289.96","low":"3263.25","close":"3274.7"},
{"date":"2021.08.15","clock":"6:00","open":"3275.42","high":"3282.53","low":"3246.61","close":"3248.92"},
{"date":"2021.08.15","clock":"7:00","open":"3248.95","high":"3258.1","low":"3230.06","close":"3249.98"},
{"date":"2021.08.15","clock":"8:00","open":"3250.14","high":"3257.37","low":"3229.9","close":"3236.44"},
{"date":"2021.08.15","clock":"9:00","open":"3236.2","high":"3255.36","low":"3215.73","close":"3222.83"},
{"date":"2021.08.15","clock":"10:00","open":"3222.92","high":"3230.71","low":"3154.31","close":"3161.2"},
{"date":"2021.08.15","clock":"11:00","open":"3161.2","high":"3178.05","low":"3150.04","close":"3152.13"},
{"date":"2021.08.15","clock":"12:00","open":"3152.79","high":"3178.28","low":"3132.81","close":"3165.09"},
{"date":"2021.08.15","clock":"13:00","open":"3164.16","high":"3175.94","low":"3141.94","close":"3155.24"},
{"date":"2021.08.15","clock":"14:00","open":"3156.01","high":"3166.27","low":"3137.73","close":"3161.62"},
{"date":"2021.08.15","clock":"15:00","open":"3162.28","high":"3176.19","low":"3143.24","close":"3154.65"},
{"date":"2021.08.15","clock":"16:00","open":"3154.69","high":"3173.66","low":"3135.66","close":"3167.32"},
{"date":"2021.08.15","clock":"17:00","open":"3169.11","high":"3198.84","low":"3144.91","close":"3148.74"},
{"date":"2021.08.15","clock":"18:00","open":"3146.98","high":"3163.12","low":"3142.42","close":"3157.3"},
{"date":"2021.08.15","clock":"19:00","open":"3158.27","high":"3171.89","low":"3142.17","close":"3145.09"},
{"date":"2021.08.15","clock":"20:00","open":"3145.41","high":"3164.11","low":"3109.16","close":"3158.65"},
{"date":"2021.08.15","clock":"21:00","open":"3158.65","high":"3195.75","low":"3152.19","close":"3193.17"},
{"date":"2021.08.15","clock":"22:00","open":"3191.87","high":"3215.07","low":"3171.6","close":"3211.5"},
{"date":"2021.08.15","clock":"23:00","open":"3211.9","high":"3269.08","low":"3204.56","close":"3260.68"},
{"date":"2021.08.16","clock":"0:00","open":"3260.68","high":"3277.77","low":"3238.2","close":"3259.63"},
{"date":"2021.08.16","clock":"1:00","open":"3260.05","high":"3307.24","low":"3260.05","close":"3305.86"},
{"date":"2021.08.16","clock":"2:00","open":"3306.47","high":"3325.2","low":"3299.36","close":"3311.75"},
{"date":"2021.08.16","clock":"3:00","open":"3311.1","high":"3339.12","low":"3288.69","close":"3313.0"},
{"date":"2021.08.16","clock":"4:00","open":"3313.39","high":"3323.0","low":"3297.15","close":"3311.66"},
{"date":"2021.08.16","clock":"5:00","open":"3311.66","high":"3323.46","low":"3303.92","close":"3320.75"},
{"date":"2021.08.16","clock":"6:00","open":"3320.79","high":"3323.1","low":"3259.56","close":"3261.39"},
{"date":"2021.08.16","clock":"7:00","open":"3261.49","high":"3288.34","low":"3258.59","close":"3279.16"},
{"date":"2021.08.16","clock":"8:00","open":"3279.33","high":"3302.19","low":"3278.92","close":"3301.23"},
{"date":"2021.08.16","clock":"9:00","open":"3300.78","high":"3313.94","low":"3259.74","close":"3277.32"},
{"date":"2021.08.16","clock":"10:00","open":"3276.78","high":"3294.02","low":"3268.08","close":"3276.06"},
{"date":"2021.08.16","clock":"11:00","open":"3276.72","high":"3292.02","low":"3247.33","close":"3269.05"},
{"date":"2021.08.16","clock":"12:00","open":"3268.81","high":"3277.86","low":"3263.57","close":"3276.15"},
{"date":"2021.08.16","clock":"13:00","open":"3276.15","high":"3298.48","low":"3275.57","close":"3295.55"},
{"date":"2021.08.16","clock":"14:00","open":"3295.27","high":"3311.83","low":"3284.76","close":"3291.63"},
{"date":"2021.08.16","clock":"15:00","open":"3291.63","high":"3299.42","low":"3268.03","close":"3284.87"},
{"date":"2021.08.16","clock":"16:00","open":"3284.58","high":"3290.04","low":"3206.95","close":"3219.71"},
{"date":"2021.08.16","clock":"17:00","open":"3219.86","high":"3236.76","low":"3200.9","close":"3203.41"},
{"date":"2021.08.16","clock":"18:00","open":"3202.86","high":"3226.62","low":"3180.14","close":"3225.29"},
{"date":"2021.08.16","clock":"19:00","open":"3224.22","high":"3246.06","low":"3214.17","close":"3224.15"},
{"date":"2021.08.16","clock":"20:00","open":"3222.27","high":"3229.4","low":"3202.51","close":"3218.31"},
{"date":"2021.08.16","clock":"21:00","open":"3216.99","high":"3236.33","low":"3208.28","close":"3229.21"},
{"date":"2021.08.16","clock":"22:00","open":"3229.19","high":"3229.19","low":"3163.13","close":"3177.45"},
{"date":"2021.08.16","clock":"23:00","open":"3176.96","high":"3176.96","low":"3136.23","close":"3165.43"},
{"date":"2021.08.17","clock":"0:00","open":"3164.71","high":"3197.95","low":"3150.95","close":"3176.06"},
{"date":"2021.08.17","clock":"1:00","open":"3175.44","high":"3202.16","low":"3169.25","close":"3184.72"},
{"date":"2021.08.17","clock":"2:00","open":"3185.47","high":"3189.11","low":"3145.18","close":"3147.1"},
{"date":"2021.08.17","clock":"3:00","open":"3147.16","high":"3162.96","low":"3116.25","close":"3134.88"},
{"date":"2021.08.17","clock":"4:00","open":"3134.72","high":"3179.94","low":"3130.63","close":"3175.87"},
{"date":"2021.08.17","clock":"5:00","open":"3175.87","high":"3196.62","low":"3168.28","close":"3194.05"},
{"date":"2021.08.17","clock":"6:00","open":"3194.62","high":"3210.96","low":"3179.27","close":"3194.84"},
{"date":"2021.08.17","clock":"7:00","open":"3195.73","high":"3216.28","low":"3186.46","close":"3191.95"},
{"date":"2021.08.17","clock":"8:00","open":"3192.45","high":"3201.86","low":"3169.25","close":"3174.46"},
{"date":"2021.08.17","clock":"9:00","open":"3173.98","high":"3182.34","low":"3144.95","close":"3147.44"},
{"date":"2021.08.17","clock":"10:00","open":"3147.32","high":"3172.43","low":"3136.21","close":"3171.75"},
{"date":"2021.08.17","clock":"11:00","open":"3171.94","high":"3205.63","low":"3169.01","close":"3182.88"},
{"date":"2021.08.17","clock":"12:00","open":"3182.55","high":"3247.43","low":"3182.03","close":"3242.55"},
{"date":"2021.08.17","clock":"13:00","open":"3242.55","high":"3250.52","low":"3222.04","close":"3224.01"},
{"date":"2021.08.17","clock":"14:00","open":"3224.26","high":"3280.48","low":"3224.26","close":"3258.87"},
{"date":"2021.08.17","clock":"15:00","open":"3257.97","high":"3290.64","low":"3238.71","close":"3238.71"},
{"date":"2021.08.17","clock":"16:00","open":"3240.82","high":"3255.69","low":"3222.57","close":"3233.07"},
{"date":"2021.08.17","clock":"17:00","open":"3233.07","high":"3242.74","low":"3182.27","close":"3194.05"},
{"date":"2021.08.17","clock":"18:00","open":"3194.05","high":"3203.87","low":"3160.31","close":"3166.14"},
{"date":"2021.08.17","clock":"19:00","open":"3166.2","high":"3190.33","low":"3145.75","close":"3153.02"},
{"date":"2021.08.17","clock":"20:00","open":"3151.89","high":"3178.75","low":"3146.98","close":"3169.26"},
{"date":"2021.08.17","clock":"21:00","open":"3168.89","high":"3187.99","low":"3149.69","close":"3161.51"},
{"date":"2021.08.17","clock":"22:00","open":"3162.27","high":"3165.23","low":"3101.46","close":"3117.49"},
{"date":"2021.08.17","clock":"23:00","open":"3116.91","high":"3125.34","low":"3013.38","close":"3072.0"},
{"date":"2021.08.18","clock":"0:00","open":"3072.62","high":"3072.62","low":"3018.64","close":"3026.7"},
{"date":"2021.08.18","clock":"1:00","open":"3026.68","high":"3054.3","low":"2991.59","close":"3052.02"},
{"date":"2021.08.18","clock":"2:00","open":"3050.78","high":"3051.23","low":"3004.77","close":"3010.5"},
{"date":"2021.08.18","clock":"3:00","open":"3011.42","high":"3042.42","low":"2979.8","close":"3020.43"},
{"date":"2021.08.18","clock":"4:00","open":"3020.74","high":"3043.43","low":"2949.71","close":"3043.21"},
{"date":"2021.08.18","clock":"5:00","open":"3043.87","high":"3045.29","low":"3005.74","close":"3033.41"},
{"date":"2021.08.18","clock":"6:00","open":"3033.91","high":"3050.88","low":"3007.73","close":"3050.88"},
{"date":"2021.08.18","clock":"7:00","open":"3052.26","high":"3059.5","low":"3027.3","close":"3044.66"},
{"date":"2021.08.18","clock":"8:00","open":"3044.66","high":"3085.65","low":"3039.0","close":"3083.01"},
{"date":"2021.08.18","clock":"9:00","open":"3082.74","high":"3084.06","low":"3058.61","close":"3070.57"},
{"date":"2021.08.18","clock":"10:00","open":"3070.57","high":"3077.31","low":"3023.38","close":"3030.66"},
{"date":"2021.08.18","clock":"11:00","open":"3030.3","high":"3050.77","low":"3015.73","close":"3044.3"},
{"date":"2021.08.18","clock":"12:00","open":"3043.89","high":"3061.06","low":"3035.91","close":"3054.23"},
{"date":"2021.08.18","clock":"13:00","open":"3052.3","high":"3068.5","low":"3025.5","close":"3033.98"},
{"date":"2021.08.18","clock":"14:00","open":"3034.23","high":"3057.52","low":"2990.19","close":"3000.44"},
{"date":"2021.08.18","clock":"15:00","open":"3000.48","high":"3039.74","low":"2996.16","close":"3028.33"},
{"date":"2021.08.18","clock":"16:00","open":"3028.34","high":"3066.29","low":"3028.34","close":"3055.64"},
{"date":"2021.08.18","clock":"17:00","open":"3054.23","high":"3079.16","low":"3050.04","close":"3074.35"},
{"date":"2021.08.18","clock":"18:00","open":"3074.27","high":"3114.42","low":"3052.92","close":"3111.33"},
{"date":"2021.08.18","clock":"19:00","open":"3111.17","high":"3125.63","low":"3085.24","close":"3121.67"},
{"date":"2021.08.18","clock":"20:00","open":"3122.03","high":"3124.22","low":"3097.81","close":"3107.81"},
{"date":"2021.08.18","clock":"21:00","open":"3107.92","high":"3118.93","low":"3055.92","close":"3056.77"},
{"date":"2021.08.18","clock":"22:00","open":"3056.52","high":"3069.52","low":"3022.6","close":"3032.32"},
{"date":"2021.08.18","clock":"23:00","open":"3030.88","high":"3042.6","low":"3005.6","close":"3007.67"},
{"date":"2021.08.19","clock":"0:00","open":"3007.3","high":"3026.44","low":"2998.62","close":"3005.1"},
{"date":"2021.08.19","clock":"1:00","open":"3004.51","high":"3044.12","low":"3000.9","close":"3039.93"},
{"date":"2021.08.19","clock":"2:00","open":"3040.07","high":"3060.92","low":"3010.6","close":"3014.3"},
{"date":"2021.08.19","clock":"3:00","open":"3015.89","high":"3047.87","low":"2999.3","close":"3043.84"},
{"date":"2021.08.19","clock":"4:00","open":"3043.65","high":"3051.67","low":"3026.46","close":"3028.01"},
{"date":"2021.08.19","clock":"5:00","open":"3027.8","high":"3027.8","low":"3005.3","close":"3007.56"},
{"date":"2021.08.19","clock":"6:00","open":"3006.84","high":"3007.69","low":"2966.3","close":"2966.3"},
{"date":"2021.08.19","clock":"7:00","open":"2966.67","high":"2992.52","low":"2958.63","close":"2983.34"},
{"date":"2021.08.19","clock":"8:00","open":"2983.34","high":"3017.3","low":"2970.68","close":"3006.32"},
{"date":"2021.08.19","clock":"9:00","open":"3006.3","high":"3009.92","low":"2986.28","close":"2996.51"},
{"date":"2021.08.19","clock":"10:00","open":"2996.84","high":"3009.95","low":"2969.97","close":"2994.01"},
{"date":"2021.08.19","clock":"11:00","open":"2995.55","high":"3021.26","low":"2978.93","close":"3002.96"},
{"date":"2021.08.19","clock":"12:00","open":"3003.09","high":"3014.99","low":"2998.28","close":"3003.4"},
{"date":"2021.08.19","clock":"13:00","open":"3002.56","high":"3012.99","low":"2981.34","close":"2981.82"},
{"date":"2021.08.19","clock":"14:00","open":"2981.96","high":"3001.43","low":"2972.6","close":"2974.35"},
{"date":"2021.08.19","clock":"15:00","open":"2972.91","high":"3003.26","low":"2963.37","close":"2997.2"},
{"date":"2021.08.19","clock":"16:00","open":"2997.8","high":"3021.24","low":"2982.01","close":"3021.02"},
{"date":"2021.08.19","clock":"17:00","open":"3021.03","high":"3055.97","low":"3020.74","close":"3043.48"},
{"date":"2021.08.19","clock":"18:00","open":"3042.8","high":"3077.02","low":"3042.27","close":"3067.97"},
{"date":"2021.08.19","clock":"19:00","open":"3067.97","high":"3078.3","low":"3046.18","close":"3046.18"},
{"date":"2021.08.19","clock":"20:00","open":"3047.17","high":"3058.76","low":"3023.59","close":"3048.68"},
{"date":"2021.08.19","clock":"21:00","open":"3049.9","high":"3137.31","low":"3047.08","close":"3131.72"},
{"date":"2021.08.19","clock":"22:00","open":"3131.59","high":"3163.17","low":"3130.94","close":"3146.5"},
{"date":"2021.08.19","clock":"23:00","open":"3147.27","high":"3164.33","low":"3141.7","close":"3158.09"},
{"date":"2021.08.20","clock":"0:00","open":"3157.07","high":"3170.88","low":"3144.69","close":"3163.06"},
{"date":"2021.08.20","clock":"1:00","open":"3163.07","high":"3176.09","low":"3147.99","close":"3170.4"},
{"date":"2021.08.20","clock":"2:00","open":"3170.08","high":"3187.04","low":"3154.41","close":"3184.06"},
{"date":"2021.08.20","clock":"3:00","open":"3184.11","high":"3243.57","low":"3177.16","close":"3229.66"},
{"date":"2021.08.20","clock":"4:00","open":"3229.99","high":"3242.81","low":"3212.19","close":"3237.35"},
{"date":"2021.08.20","clock":"5:00","open":"3236.59","high":"3241.87","low":"3221.57","close":"3231.16"},
{"date":"2021.08.20","clock":"6:00","open":"3230.91","high":"3234.63","low":"3209.39","close":"3217.83"},
{"date":"2021.08.20","clock":"7:00","open":"3217.83","high":"3230.59","low":"3210.22","close":"3223.76"},
{"date":"2021.08.20","clock":"8:00","open":"3223.51","high":"3227.22","low":"3203.78","close":"3225.38"},
{"date":"2021.08.20","clock":"9:00","open":"3225.99","high":"3234.99","low":"3215.02","close":"3229.37"},
{"date":"2021.08.20","clock":"10:00","open":"3229.18","high":"3232.4","low":"3206.61","close":"3216.59"},
{"date":"2021.08.20","clock":"11:00","open":"3217.1","high":"3226.74","low":"3188.06","close":"3199.68"},
{"date":"2021.08.20","clock":"12:00","open":"3199.68","high":"3217.51","low":"3194.86","close":"3208.92"},
{"date":"2021.08.20","clock":"13:00","open":"3209.02","high":"3224.67","low":"3203.46","close":"3218.13"},
{"date":"2021.08.20","clock":"14:00","open":"3218.13","high":"3218.34","low":"3198.46","close":"3204.01"},
{"date":"2021.08.20","clock":"15:00","open":"3203.83","high":"3240.48","low":"3202.5","close":"3235.77"},
{"date":"2021.08.20","clock":"16:00","open":"3235.77","high":"3261.74","low":"3226.07","close":"3259.46"},
{"date":"2021.08.20","clock":"17:00","open":"3259.64","high":"3300.32","low":"3250.57","close":"3281.9"},
{"date":"2021.08.20","clock":"18:00","open":"3282.31","high":"3290.32","low":"3259.99","close":"3283.37"},
{"date":"2021.08.20","clock":"19:00","open":"3283.39","high":"3298.32","low":"3242.65","close":"3264.88"},
{"date":"2021.08.20","clock":"20:00","open":"3264.41","high":"3275.21","low":"3248.16","close":"3251.12"},
{"date":"2021.08.20","clock":"21:00","open":"3250.47","high":"3258.5","low":"3218.94","close":"3234.8"},
{"date":"2021.08.20","clock":"22:00","open":"3234.68","high":"3258.84","low":"3234.68","close":"3253.08"},
{"date":"2021.08.20","clock":"23:00","open":"3252.56","high":"3277.18","low":"3244.97","close":"3258.67"},
{"date":"2021.08.21","clock":"0:00","open":"3258.67","high":"3295.98","low":"3258.35","close":"3292.06"},
{"date":"2021.08.21","clock":"1:00","open":"3292.89","high":"3294.88","low":"3248.98","close":"3262.1"},
{"date":"2021.08.21","clock":"2:00","open":"3262.1","high":"3288.24","low":"3257.8","close":"3286.45"},
{"date":"2021.08.21","clock":"3:00","open":"3286.63","high":"3287.44","low":"3235.21","close":"3243.72"},
{"date":"2021.08.21","clock":"4:00","open":"3242.7","high":"3270.8","low":"3237.6","close":"3265.76"},
{"date":"2021.08.21","clock":"5:00","open":"3265.5","high":"3283.66","low":"3258.91","close":"3264.64"},
{"date":"2021.08.21","clock":"6:00","open":"3264.63","high":"3283.09","low":"3253.36","close":"3277.7"},
{"date":"2021.08.21","clock":"7:00","open":"3277.75","high":"3281.62","low":"3256.37","close":"3271.31"},
{"date":"2021.08.21","clock":"8:00","open":"3271.38","high":"3305.39","low":"3266.88","close":"3289.92"},
{"date":"2021.08.21","clock":"9:00","open":"3289.93","high":"3290.92","low":"3271.64","close":"3277.69"},
{"date":"2021.08.21","clock":"10:00","open":"3277.69","high":"3296.42","low":"3267.61","close":"3295.2"},
{"date":"2021.08.21","clock":"11:00","open":"3295.2","high":"3310.29","low":"3282.23","close":"3288.73"},
{"date":"2021.08.21","clock":"12:00","open":"3288.87","high":"3291.52","low":"3275.55","close":"3283.04"},
{"date":"2021.08.21","clock":"13:00","open":"3283.04","high":"3305.97","low":"3277.98","close":"3297.47"},
{"date":"2021.08.21","clock":"14:00","open":"3297.47","high":"3303.82","low":"3241.02","close":"3252.6"},
{"date":"2021.08.21","clock":"15:00","open":"3251.6","high":"3296.54","low":"3246.64","close":"3291.66"},
{"date":"2021.08.21","clock":"16:00","open":"3292.53","high":"3299.39","low":"3276.74","close":"3283.56"},
{"date":"2021.08.21","clock":"17:00","open":"3283.56","high":"3285.29","low":"3256.28","close":"3259.92"},
{"date":"2021.08.21","clock":"18:00","open":"3260.22","high":"3280.61","low":"3257.32","close":"3273.48"},
{"date":"2021.08.21","clock":"19:00","open":"3272.54","high":"3293.67","low":"3263.28","close":"3288.8"},
{"date":"2021.08.21","clock":"20:00","open":"3288.64","high":"3290.81","low":"3266.41","close":"3279.02"},
{"date":"2021.08.21","clock":"21:00","open":"3279.23","high":"3279.88","low":"3251.26","close":"3263.98"},
{"date":"2021.08.21","clock":"22:00","open":"3263.11","high":"3265.12","low":"3209.24","close":"3219.33"},
{"date":"2021.08.21","clock":"23:00","open":"3219.5","high":"3236.69","low":"3214.46","close":"3231.48"},
{"date":"2021.08.22","clock":"0:00","open":"3231.26","high":"3257.66","low":"3222.89","close":"3253.08"},
{"date":"2021.08.22","clock":"1:00","open":"3252.63","high":"3263.81","low":"3232.92","close":"3254.51"},
{"date":"2021.08.22","clock":"2:00","open":"3254.19","high":"3257.95","low":"3224.25","close":"3226.11"},
{"date":"2021.08.22","clock":"3:00","open":"3225.47","high":"3252.57","low":"3220.34","close":"3246.78"},
{"date":"2021.08.22","clock":"4:00","open":"3246.78","high":"3259.16","low":"3235.62","close":"3250.95"},
{"date":"2021.08.22","clock":"5:00","open":"3250.95","high":"3251.68","low":"3219.64","close":"3231.31"},
{"date":"2021.08.22","clock":"6:00","open":"3231.3","high":"3239.4","low":"3219.25","close":"3228.58"},
{"date":"2021.08.22","clock":"7:00","open":"3228.26","high":"3248.11","low":"3227.39","close":"3246.97"},
{"date":"2021.08.22","clock":"8:00","open":"3247.33","high":"3251.88","low":"3226.92","close":"3230.3"},
{"date":"2021.08.22","clock":"9:00","open":"3230.32","high":"3268.97","low":"3230.32","close":"3256.9"},
{"date":"2021.08.22","clock":"10:00","open":"3256.94","high":"3272.95","low":"3256.94","close":"3263.75"},
{"date":"2021.08.22","clock":"11:00","open":"3263.88","high":"3268.28","low":"3245.45","close":"3252.68"},
{"date":"2021.08.22","clock":"12:00","open":"3252.88","high":"3273.95","low":"3252.72","close":"3266.2"},
{"date":"2021.08.22","clock":"13:00","open":"3266.52","high":"3271.46","low":"3249.97","close":"3252.72"},
{"date":"2021.08.22","clock":"14:00","open":"3252.74","high":"3261.95","low":"3248.94","close":"3257.65"},
{"date":"2021.08.22","clock":"15:00","open":"3257.65","high":"3264.62","low":"3236.63","close":"3238.22"},
{"date":"2021.08.22","clock":"16:00","open":"3238.23","high":"3241.98","low":"3220.53","close":"3236.1"},
{"date":"2021.08.22","clock":"17:00","open":"3236.22","high":"3241.89","low":"3165.51","close":"3168.36"},
{"date":"2021.08.22","clock":"18:00","open":"3165.52","high":"3189.92","low":"3156.62","close":"3183.45"},
{"date":"2021.08.22","clock":"19:00","open":"3183.12","high":"3195.06","low":"3159.48","close":"3180.33"},
{"date":"2021.08.22","clock":"20:00","open":"3180.38","high":"3191.22","low":"3171.04","close":"3178.34"},
{"date":"2021.08.22","clock":"21:00","open":"3178.34","high":"3178.34","low":"3128.61","close":"3153.6"},
{"date":"2021.08.22","clock":"22:00","open":"3153.46","high":"3178.91","low":"3152.16","close":"3177.47"},
{"date":"2021.08.22","clock":"23:00","open":"3177.23","high":"3177.24","low":"3136.53","close":"3154.8"},
{"date":"2021.08.23","clock":"0:00","open":"3154.49","high":"3174.8","low":"3144.28","close":"3169.95"},
{"date":"2021.08.23","clock":"1:00","open":"3168.81","high":"3219.28","low":"3162.49","close":"3217.8"},
{"date":"2021.08.23","clock":"2:00","open":"3216.96","high":"3255.73","low":"3211.14","close":"3240.34"},
{"date":"2021.08.23","clock":"3:00","open":"3240.27","high":"3260.14","low":"3232.26","close":"3251.32"},
{"date":"2021.08.23","clock":"4:00","open":"3250.95","high":"3271.59","low":"3245.93","close":"3262.27"},
{"date":"2021.08.23","clock":"5:00","open":"3261.75","high":"3305.06","low":"3255.58","close":"3298.06"},
{"date":"2021.08.23","clock":"6:00","open":"3298.06","high":"3356.81","low":"3298.06","close":"3342.55"},
{"date":"2021.08.23","clock":"7:00","open":"3342.55","high":"3356.05","low":"3342.34","close":"3349.32"},
{"date":"2021.08.23","clock":"8:00","open":"3349.32","high":"3353.34","low":"3321.41","close":"3332.24"},
{"date":"2021.08.23","clock":"9:00","open":"3332.17","high":"3343.44","low":"3319.16","close":"3329.16"},
{"date":"2021.08.23","clock":"10:00","open":"3329.16","high":"3332.01","low":"3314.67","close":"3325.52"},
{"date":"2021.08.23","clock":"11:00","open":"3326.17","high":"3340.71","low":"3318.85","close":"3335.78"},
{"date":"2021.08.23","clock":"12:00","open":"3335.78","high":"3352.97","low":"3332.15","close":"3351.9"},
{"date":"2021.08.23","clock":"13:00","open":"3352.67","high":"3365.77","low":"3318.2","close":"3332.72"},
{"date":"2021.08.23","clock":"14:00","open":"3332.72","high":"3353.68","low":"3323.15","close":"3344.65"},
{"date":"2021.08.23","clock":"15:00","open":"3344.65","high":"3353.69","low":"3335.7","close":"3340.75"},
{"date":"2021.08.23","clock":"16:00","open":"3341.13","high":"3350.46","low":"3329.99","close":"3345.83"},
{"date":"2021.08.23","clock":"17:00","open":"3345.87","high":"3379.02","low":"3298.23","close":"3312.47"},
{"date":"2021.08.23","clock":"18:00","open":"3312.24","high":"3337.49","low":"3301.32","close":"3326.98"},
{"date":"2021.08.23","clock":"19:00","open":"3327.3","high":"3352.87","low":"3320.54","close":"3352.27"},
{"date":"2021.08.23","clock":"20:00","open":"3351.75","high":"3356.15","low":"3328.5","close":"3331.04"},
{"date":"2021.08.23","clock":"21:00","open":"3330.44","high":"3342.31","low":"3315.96","close":"3329.61"},
{"date":"2021.08.23","clock":"22:00","open":"3329.41","high":"3329.41","low":"3304.95","close":"3309.78"},
{"date":"2021.08.23","clock":"23:00","open":"3310.65","high":"3343.17","low":"3280.66","close":"3339.68"},
{"date":"2021.08.24","clock":"0:00","open":"3339.68","high":"3344.92","low":"3325.68","close":"3341.12"},
{"date":"2021.08.24","clock":"1:00","open":"3340.95","high":"3340.95","low":"3322.41","close":"3334.32"},
{"date":"2021.08.24","clock":"2:00","open":"3334.28","high":"3336.0","low":"3313.83","close":"3322.58"},
{"date":"2021.08.24","clock":"3:00","open":"3321.68","high":"3350.97","low":"3294.44","close":"3311.38"},
{"date":"2021.08.24","clock":"4:00","open":"3312.1","high":"3314.43","low":"3282.64","close":"3294.27"},
{"date":"2021.08.24","clock":"5:00","open":"3294.05","high":"3308.95","low":"3291.66","close":"3306.71"},
{"date":"2021.08.24","clock":"6:00","open":"3306.66","high":"3327.08","low":"3306.65","close":"3325.02"},
{"date":"2021.08.24","clock":"7:00","open":"3325.02","high":"3343.0","low":"3316.94","close":"3336.01"},
{"date":"2021.08.24","clock":"8:00","open":"3336.14","high":"3345.77","low":"3329.63","close":"3335.1"},
{"date":"2021.08.24","clock":"9:00","open":"3334.87","high":"3352.01","low":"3324.63","close":"3350.65"},
{"date":"2021.08.24","clock":"10:00","open":"3350.53","high":"3359.16","low":"3341.76","close":"3347.94"},
{"date":"2021.08.24","clock":"11:00","open":"3347.85","high":"3354.31","low":"3332.42","close":"3334.69"},
{"date":"2021.08.24","clock":"12:00","open":"3334.69","high":"3337.74","low":"3319.95","close":"3326.23"},
{"date":"2021.08.24","clock":"13:00","open":"3326.23","high":"3343.34","low":"3308.4","close":"3309.39"},
{"date":"2021.08.24","clock":"14:00","open":"3309.36","high":"3325.35","low":"3299.32","close":"3324.0"},
{"date":"2021.08.24","clock":"15:00","open":"3323.76","high":"3325.0","low":"3300.32","close":"3318.15"},
{"date":"2021.08.24","clock":"16:00","open":"3317.94","high":"3320.41","low":"3242.33","close":"3250.1"},
{"date":"2021.08.24","clock":"17:00","open":"3250.1","high":"3255.39","low":"3220.32","close":"3237.73"},
{"date":"2021.08.24","clock":"18:00","open":"3236.13","high":"3244.44","low":"3199.69","close":"3211.58"},
{"date":"2021.08.24","clock":"19:00","open":"3210.81","high":"3211.35","low":"3147.31","close":"3168.37"},
{"date":"2021.08.24","clock":"20:00","open":"3167.57","high":"3201.31","low":"3160.44","close":"3178.31"},
{"date":"2021.08.24","clock":"21:00","open":"3178.54","high":"3192.62","low":"3164.32","close":"3188.64"},
{"date":"2021.08.24","clock":"22:00","open":"3188.66","high":"3230.02","low":"3170.32","close":"3217.76"},
{"date":"2021.08.24","clock":"23:00","open":"3217.69","high":"3221.55","low":"3188.43","close":"3217.63"},
{"date":"2021.08.25","clock":"0:00","open":"3217.2","high":"3220.31","low":"3177.52","close":"3198.56"},
{"date":"2021.08.25","clock":"1:00","open":"3198.63","high":"3225.64","low":"3191.09","close":"3215.83"},
{"date":"2021.08.25","clock":"2:00","open":"3216.29","high":"3219.02","low":"3167.23","close":"3171.25"},
{"date":"2021.08.25","clock":"3:00","open":"3171.24","high":"3213.64","low":"3169.42","close":"3195.43"},
{"date":"2021.08.25","clock":"4:00","open":"3195.27","high":"3205.01","low":"3168.64","close":"3204.06"},
{"date":"2021.08.25","clock":"5:00","open":"3203.7","high":"3216.26","low":"3191.32","close":"3205.84"},
{"date":"2021.08.25","clock":"6:00","open":"3205.49","high":"3207.47","low":"3173.63","close":"3175.32"},
{"date":"2021.08.25","clock":"7:00","open":"3174.34","high":"3192.31","low":"3160.37","close":"3175.6"},
{"date":"2021.08.25","clock":"8:00","open":"3174.68","high":"3216.69","low":"3174.46","close":"3212.06"},
{"date":"2021.08.25","clock":"9:00","open":"3212.06","high":"3222.49","low":"3200.32","close":"3201.65"},
{"date":"2021.08.25","clock":"10:00","open":"3201.65","high":"3212.17","low":"3173.91","close":"3183.74"},
{"date":"2021.08.25","clock":"11:00","open":"3183.7","high":"3188.09","low":"3100.31","close":"3103.07"},
{"date":"2021.08.25","clock":"12:00","open":"3104.64","high":"3119.86","low":"3080.31","close":"3098.06"},
{"date":"2021.08.25","clock":"13:00","open":"3098.11","high":"3131.33","low":"3094.17","close":"3124.53"},
{"date":"2021.08.25","clock":"14:00","open":"3124.73","high":"3142.63","low":"3112.99","close":"3139.14"},
{"date":"2021.08.25","clock":"15:00","open":"3139.08","high":"3155.67","low":"3112.47","close":"3150.56"},
{"date":"2021.08.25","clock":"16:00","open":"3150.32","high":"3160.03","low":"3122.14","close":"3132.81"},
{"date":"2021.08.25","clock":"17:00","open":"3132.95","high":"3191.52","low":"3102.67","close":"3187.46"},
{"date":"2021.08.25","clock":"18:00","open":"3187.5","high":"3223.81","low":"3173.45","close":"3217.17"},
{"date":"2021.08.25","clock":"19:00","open":"3217.17","high":"3229.53","low":"3202.82","close":"3215.68"},
{"date":"2021.08.25","clock":"20:00","open":"3215.68","high":"3239.22","low":"3201.32","close":"3225.33"},
{"date":"2021.08.25","clock":"21:00","open":"3225.4","high":"3239.65","low":"3220.26","close":"3232.45"},
{"date":"2021.08.25","clock":"22:00","open":"3232.45","high":"3248.59","low":"3203.62","close":"3214.53"},
{"date":"2021.08.25","clock":"23:00","open":"3214.9","high":"3239.32","low":"3198.62","close":"3208.32"},
{"date":"2021.08.26","clock":"0:00","open":"3207.14","high":"3224.81","low":"3202.94","close":"3223.05"},
{"date":"2021.08.26","clock":"1:00","open":"3222.59","high":"3239.19","low":"3211.32","close":"3218.58"},
{"date":"2021.08.26","clock":"2:00","open":"3218.63","high":"3237.2","low":"3208.07","close":"3227.19"},
{"date":"2021.08.26","clock":"3:00","open":"3226.95","high":"3250.32","low":"3208.45","close":"3246.29"},
{"date":"2021.08.26","clock":"4:00","open":"3246.76","high":"3250.01","low":"3210.64","close":"3210.85"},
{"date":"2021.08.26","clock":"5:00","open":"3210.85","high":"3222.84","low":"3207.74","close":"3213.72"},
{"date":"2021.08.26","clock":"6:00","open":"3213.34","high":"3215.31","low":"3141.04","close":"3149.1"},
{"date":"2021.08.26","clock":"7:00","open":"3148.55","high":"3164.69","low":"3136.02","close":"3158.87"},
{"date":"2021.08.26","clock":"8:00","open":"3158.66","high":"3167.39","low":"3107.1","close":"3120.46"},
{"date":"2021.08.26","clock":"9:00","open":"3119.68","high":"3132.71","low":"3089.52","close":"3092.08"},
{"date":"2021.08.26","clock":"10:00","open":"3091.28","high":"3120.19","low":"3061.69","close":"3104.95"},
{"date":"2021.08.26","clock":"11:00","open":"3105.46","high":"3117.31","low":"3085.45","close":"3101.16"},
{"date":"2021.08.26","clock":"12:00","open":"3101.29","high":"3110.56","low":"3080.9","close":"3084.7"},
{"date":"2021.08.26","clock":"13:00","open":"3085.36","high":"3110.24","low":"3073.2","close":"3100.14"},
{"date":"2021.08.26","clock":"14:00","open":"3099.93","high":"3118.72","low":"3086.11","close":"3086.11"},
{"date":"2021.08.26","clock":"15:00","open":"3087.43","high":"3131.29","low":"3053.61","close":"3099.22"},
{"date":"2021.08.26","clock":"16:00","open":"3099.7","high":"3131.06","low":"3093.77","close":"3125.98"},
{"date":"2021.08.26","clock":"17:00","open":"3125.74","high":"3148.35","low":"3107.71","close":"3117.82"},
{"date":"2021.08.26","clock":"18:00","open":"3117.34","high":"3134.3","low":"3094.31","close":"3104.92"},
{"date":"2021.08.26","clock":"19:00","open":"3104.92","high":"3119.74","low":"3075.4","close":"3111.27"},
{"date":"2021.08.26","clock":"20:00","open":"3110.87","high":"3126.64","low":"3108.35","close":"3111.86"},
{"date":"2021.08.26","clock":"21:00","open":"3111.94","high":"3134.13","low":"3093.61","close":"3123.21"},
{"date":"2021.08.26","clock":"22:00","open":"3122.69","high":"3126.68","low":"3095.51","close":"3109.02"},
{"date":"2021.08.26","clock":"23:00","open":"3109.34","high":"3123.3","low":"3104.4","close":"3118.55"},
{"date":"2021.08.27","clock":"0:00","open":"3119.03","high":"3140.93","low":"3119.03","close":"3137.11"},
{"date":"2021.08.27","clock":"1:00","open":"3137.1","high":"3147.89","low":"3119.82","close":"3126.29"},
{"date":"2021.08.27","clock":"2:00","open":"3126.32","high":"3138.51","low":"3088.87","close":"3093.36"},
{"date":"2021.08.27","clock":"3:00","open":"3093.79","high":"3114.95","low":"3060.79","close":"3113.25"},
{"date":"2021.08.27","clock":"4:00","open":"3113.6","high":"3145.16","low":"3112.61","close":"3120.83"},
{"date":"2021.08.27","clock":"5:00","open":"3120.42","high":"3134.15","low":"3108.93","close":"3109.79"},
{"date":"2021.08.27","clock":"6:00","open":"3109.27","high":"3113.88","low":"3083.09","close":"3094.65"},
{"date":"2021.08.27","clock":"7:00","open":"3094.78","high":"3107.32","low":"3076.41","close":"3102.53"},
{"date":"2021.08.27","clock":"8:00","open":"3102.57","high":"3119.7","low":"3097.95","close":"3111.78"},
{"date":"2021.08.27","clock":"9:00","open":"3112.0","high":"3118.01","low":"3102.4","close":"3108.67"},
{"date":"2021.08.27","clock":"10:00","open":"3109.07","high":"3132.34","low":"3092.69","close":"3127.46"},
{"date":"2021.08.27","clock":"11:00","open":"3127.21","high":"3130.36","low":"3107.41","close":"3113.6"},
{"date":"2021.08.27","clock":"12:00","open":"3113.13","high":"3120.59","low":"3103.12","close":"3112.61"},
{"date":"2021.08.27","clock":"13:00","open":"3113.58","high":"3123.72","low":"3110.62","close":"3121.18"},
{"date":"2021.08.27","clock":"14:00","open":"3121.07","high":"3174.29","low":"3117.12","close":"3156.45"},
{"date":"2021.08.27","clock":"15:00","open":"3155.63","high":"3167.49","low":"3147.08","close":"3156.98"},
{"date":"2021.08.27","clock":"16:00","open":"3157.08","high":"3172.34","low":"3133.23","close":"3166.64"},
{"date":"2021.08.27","clock":"17:00","open":"3166.64","high":"3243.0","low":"3160.91","close":"3228.84"},
{"date":"2021.08.27","clock":"18:00","open":"3229.74","high":"3251.54","low":"3220.75","close":"3239.61"},
{"date":"2021.08.27","clock":"19:00","open":"3240.26","high":"3249.9","low":"3221.45","close":"3233.29"},
{"date":"2021.08.27","clock":"20:00","open":"3233.04","high":"3245.54","low":"3231.29","close":"3233.97"},
{"date":"2021.08.27","clock":"21:00","open":"3233.97","high":"3240.68","low":"3228.11","close":"3231.55"},
{"date":"2021.08.27","clock":"22:00","open":"3231.55","high":"3245.07","low":"3226.18","close":"3234.34"},
{"date":"2021.08.27","clock":"23:00","open":"3233.97","high":"3276.63","low":"3224.23","close":"3264.03"},
{"date":"2021.08.28","clock":"0:00","open":"3264.03","high":"3278.52","low":"3259.39","close":"3275.64"},
{"date":"2021.08.28","clock":"1:00","open":"3275.73","high":"3276.63","low":"3255.51","close":"3275.77"},
{"date":"2021.08.28","clock":"2:00","open":"3276.13","high":"3281.96","low":"3262.16","close":"3274.72"},
{"date":"2021.08.28","clock":"3:00","open":"3275.47","high":"3287.97","low":"3258.66","close":"3269.33"},
{"date":"2021.08.28","clock":"4:00","open":"3269.5","high":"3272.05","low":"3253.26","close":"3262.21"},
{"date":"2021.08.28","clock":"5:00","open":"3261.92","high":"3261.92","low":"3240.85","close":"3246.52"},
{"date":"2021.08.28","clock":"6:00","open":"3246.7","high":"3258.14","low":"3241.76","close":"3245.34"},
{"date":"2021.08.28","clock":"7:00","open":"3246.38","high":"3260.21","low":"3244.62","close":"3250.24"},
{"date":"2021.08.28","clock":"8:00","open":"3250.2","high":"3252.8","low":"3235.42","close":"3243.03"},
{"date":"2021.08.28","clock":"9:00","open":"3242.62","high":"3255.71","low":"3227.42","close":"3247.25"},
{"date":"2021.08.28","clock":"10:00","open":"3247.25","high":"3247.25","low":"3224.91","close":"3231.49"},
{"date":"2021.08.28","clock":"11:00","open":"3231.9","high":"3250.42","low":"3231.09","close":"3240.33"},
{"date":"2021.08.28","clock":"12:00","open":"3240.32","high":"3259.62","low":"3239.37","close":"3248.98"},
{"date":"2021.08.28","clock":"13:00","open":"3248.97","high":"3251.6","low":"3239.63","close":"3241.03"},
{"date":"2021.08.28","clock":"14:00","open":"3241.09","high":"3243.59","low":"3212.35","close":"3223.53"},
{"date":"2021.08.28","clock":"15:00","open":"3223.16","high":"3249.4","low":"3221.61","close":"3241.75"},
{"date":"2021.08.28","clock":"16:00","open":"3241.74","high":"3243.76","low":"3224.91","close":"3231.21"},
{"date":"2021.08.28","clock":"17:00","open":"3231.21","high":"3236.11","low":"3212.63","close":"3229.19"},
{"date":"2021.08.28","clock":"18:00","open":"3229.17","high":"3247.96","low":"3219.91","close":"3247.77"},
{"date":"2021.08.28","clock":"19:00","open":"3248.31","high":"3266.62","low":"3237.27","close":"3248.37"},
{"date":"2021.08.28","clock":"20:00","open":"3248.37","high":"3252.83","low":"3239.48","close":"3246.2"},
{"date":"2021.08.28","clock":"21:00","open":"3246.49","high":"3251.61","low":"3239.85","close":"3240.87"},
{"date":"2021.08.28","clock":"22:00","open":"3240.86","high":"3240.86","low":"3221.93","close":"3231.85"},
{"date":"2021.08.28","clock":"23:00","open":"3231.85","high":"3241.87","low":"3228.22","close":"3239.32"},
{"date":"2021.08.29","clock":"0:00","open":"3238.94","high":"3251.54","low":"3236.55","close":"3249.08"},
{"date":"2021.08.29","clock":"1:00","open":"3248.98","high":"3256.23","low":"3230.62","close":"3235.53"},
{"date":"2021.08.29","clock":"2:00","open":"3235.53","high":"3247.85","low":"3235.22","close":"3246.7"},
{"date":"2021.08.29","clock":"3:00","open":"3246.7","high":"3283.23","low":"3234.98","close":"3283.23"},
{"date":"2021.08.29","clock":"4:00","open":"3283.23","high":"3286.96","low":"3261.95","close":"3271.8"},
{"date":"2021.08.29","clock":"5:00","open":"3271.81","high":"3277.0","low":"3223.37","close":"3231.43"},
{"date":"2021.08.29","clock":"6:00","open":"3230.71","high":"3234.36","low":"3161.9","close":"3181.93"},
{"date":"2021.08.29","clock":"7:00","open":"3182.03","high":"3190.23","low":"3154.23","close":"3180.85"},
{"date":"2021.08.29","clock":"8:00","open":"3180.85","high":"3199.55","low":"3173.64","close":"3193.09"},
{"date":"2021.08.29","clock":"9:00","open":"3192.9","high":"3202.68","low":"3187.43","close":"3194.28"},
{"date":"2021.08.29","clock":"10:00","open":"3194.27","high":"3211.28","low":"3193.95","close":"3208.54"},
{"date":"2021.08.29","clock":"11:00","open":"3208.25","high":"3220.88","low":"3194.86","close":"3209.41"},
{"date":"2021.08.29","clock":"12:00","open":"3208.82","high":"3212.61","low":"3193.04","close":"3205.58"},
{"date":"2021.08.29","clock":"13:00","open":"3205.59","high":"3212.18","low":"3193.82","close":"3204.66"},
{"date":"2021.08.29","clock":"14:00","open":"3204.62","high":"3209.95","low":"3182.94","close":"3182.94"},
{"date":"2021.08.29","clock":"15:00","open":"3183.41","high":"3208.4","low":"3178.59","close":"3197.16"},
{"date":"2021.08.29","clock":"16:00","open":"3197.05","high":"3204.96","low":"3186.55","close":"3188.41"},
{"date":"2021.08.29","clock":"17:00","open":"3188.39","high":"3200.35","low":"3173.31","close":"3175.88"},
{"date":"2021.08.29","clock":"18:00","open":"3175.71","high":"3191.41","low":"3167.47","close":"3188.9"},
{"date":"2021.08.29","clock":"19:00","open":"3188.91","high":"3216.92","low":"3182.74","close":"3206.47"},
{"date":"2021.08.29","clock":"20:00","open":"3206.47","high":"3210.24","low":"3193.88","close":"3206.32"},
{"date":"2021.08.29","clock":"21:00","open":"3206.32","high":"3211.25","low":"3197.66","close":"3206.59"},
{"date":"2021.08.29","clock":"22:00","open":"3207.65","high":"3226.57","low":"3206.72","close":"3221.93"},
{"date":"2021.08.29","clock":"23:00","open":"3222.16","high":"3245.87","low":"3220.16","close":"3238.04"},
{"date":"2021.08.30","clock":"0:00","open":"3237.93","high":"3248.69","low":"3215.91","close":"3243.58"},
{"date":"2021.08.30","clock":"1:00","open":"3243.59","high":"3259.27","low":"3234.94","close":"3237.74"},
{"date":"2021.08.30","clock":"2:00","open":"3237.74","high":"3248.56","low":"3223.19","close":"3225.4"},
{"date":"2021.08.30","clock":"3:00","open":"3225.4","high":"3231.5","low":"3184.24","close":"3192.49"},
{"date":"2021.08.30","clock":"4:00","open":"3192.3","high":"3225.93","low":"3188.91","close":"3207.18"},
{"date":"2021.08.30","clock":"5:00","open":"3207.29","high":"3218.84","low":"3194.78","close":"3197.73"},
{"date":"2021.08.30","clock":"6:00","open":"3197.52","high":"3200.34","low":"3144.89","close":"3162.49"},
{"date":"2021.08.30","clock":"7:00","open":"3163.04","high":"3174.06","low":"3147.06","close":"3165.69"},
{"date":"2021.08.30","clock":"8:00","open":"3165.54","high":"3177.23","low":"3157.61","close":"3172.45"},
{"date":"2021.08.30","clock":"9:00","open":"3171.7","high":"3178.24","low":"3151.58","close":"3170.51"},
{"date":"2021.08.30","clock":"10:00","open":"3170.3","high":"3187.73","low":"3161.66","close":"3182.23"},
{"date":"2021.08.30","clock":"11:00","open":"3182.02","high":"3204.91","low":"3176.15","close":"3195.69"},
{"date":"2021.08.30","clock":"12:00","open":"3195.52","high":"3199.15","low":"3179.26","close":"3181.58"},
{"date":"2021.08.30","clock":"13:00","open":"3181.32","high":"3196.88","low":"3178.0","close":"3192.83"},
{"date":"2021.08.30","clock":"14:00","open":"3192.81","high":"3195.47","low":"3167.41","close":"3188.17"},
{"date":"2021.08.30","clock":"15:00","open":"3188.75","high":"3190.2","low":"3155.06","close":"3160.22"},
{"date":"2021.08.30","clock":"16:00","open":"3160.25","high":"3180.71","low":"3150.4","close":"3178.26"},
{"date":"2021.08.30","clock":"17:00","open":"3178.26","high":"3185.0","low":"3165.27","close":"3170.27"},
{"date":"2021.08.30","clock":"18:00","open":"3170.8","high":"3225.64","low":"3167.48","close":"3219.24"},
{"date":"2021.08.30","clock":"19:00","open":"3219.54","high":"3270.49","low":"3215.26","close":"3270.24"},
{"date":"2021.08.30","clock":"20:00","open":"3270.24","high":"3294.67","low":"3257.45","close":"3291.86"},
{"date":"2021.08.30","clock":"21:00","open":"3292.36","high":"3326.36","low":"3279.94","close":"3325.41"},
{"date":"2021.08.30","clock":"22:00","open":"3325.5","high":"3345.17","low":"3299.26","close":"3342.83"},
{"date":"2021.08.30","clock":"23:00","open":"3342.83","high":"3349.46","low":"3325.77","close":"3340.81"},
{"date":"2021.08.31","clock":"0:00","open":"3340.34","high":"3342.5","low":"3308.74","close":"3332.88"},
{"date":"2021.08.31","clock":"1:00","open":"3332.41","high":"3340.47","low":"3275.85","close":"3284.35"},
{"date":"2021.08.31","clock":"2:00","open":"3285.12","high":"3285.12","low":"3212.15","close":"3230.16"},
{"date":"2021.08.31","clock":"3:00","open":"3229.59","high":"3249.97","low":"3189.73","close":"3214.97"},
{"date":"2021.08.31","clock":"4:00","open":"3214.79","high":"3225.46","low":"3204.48","close":"3216.19"},
{"date":"2021.08.31","clock":"5:00","open":"3216.17","high":"3228.93","low":"3202.54","close":"3220.19"},
{"date":"2021.08.31","clock":"6:00","open":"3220.06","high":"3245.45","low":"3215.22","close":"3238.42"},
{"date":"2021.08.31","clock":"7:00","open":"3238.42","high":"3252.66","low":"3221.03","close":"3229.15"},
{"date":"2021.08.31","clock":"8:00","open":"3229.16","high":"3243.37","low":"3224.05","close":"3238.16"},
{"date":"2021.08.31","clock":"9:00","open":"3238.05","high":"3251.57","low":"3225.8","close":"3233.25"},
{"date":"2021.08.31","clock":"10:00","open":"3233.24","high":"3369.58","low":"3214.92","close":"3359.12"},
{"date":"2021.08.31","clock":"11:00","open":"3358.48","high":"3371.0","low":"3336.53","close":"3346.65"},
{"date":"2021.08.31","clock":"12:00","open":"3346.65","high":"3353.21","low":"3319.0","close":"3335.83"},
{"date":"2021.08.31","clock":"13:00","open":"3336.65","high":"3357.33","low":"3310.92","close":"3332.63"},
{"date":"2021.08.31","clock":"14:00","open":"3332.34","high":"3440.01","low":"3322.29","close":"3430.93"},
{"date":"2021.08.31","clock":"15:00","open":"3431.16","high":"3438.4","low":"3399.82","close":"3417.01"},
{"date":"2021.08.31","clock":"16:00","open":"3417.02","high":"3445.91","low":"3408.78","close":"3432.7"},
{"date":"2021.08.31","clock":"17:00","open":"3432.43","high":"3476.54","low":"3371.91","close":"3378.43"},
{"date":"2021.08.31","clock":"18:00","open":"3377.85","high":"3401.45","low":"3366.24","close":"3386.91"},
{"date":"2021.08.31","clock":"19:00","open":"3387.8","high":"3414.48","low":"3375.68","close":"3387.36"},
{"date":"2021.08.31","clock":"20:00","open":"3387.35","high":"3394.44","low":"3339.68","close":"3365.01"},
{"date":"2021.08.31","clock":"21:00","open":"3364.43","high":"3417.51","low":"3358.15","close":"3414.12"},
{"date":"2021.08.31","clock":"22:00","open":"3413.78","high":"3423.59","low":"3395.55","close":"3415.22"},
{"date":"2021.08.31","clock":"23:00","open":"3415.23","high":"3428.5","low":"3383.27","close":"3391.56"},
{"date":"2021.09.01","clock":"0:00","open":"3391.8","high":"3436.42","low":"3378.01","close":"3401.64"},
{"date":"2021.09.01","clock":"1:00","open":"3401.12","high":"3415.79","low":"3371.68","close":"3412.79"},
{"date":"2021.09.01","clock":"2:00","open":"3413.98","high":"3445.68","low":"3401.03","close":"3429.88"},
{"date":"2021.09.01","clock":"3:00","open":"3429.88","high":"3445.68","low":"3392.04","close":"3399.12"},
{"date":"2021.09.01","clock":"4:00","open":"3398.68","high":"3438.63","low":"3383.54","close":"3425.99"},
{"date":"2021.09.01","clock":"5:00","open":"3425.97","high":"3447.33","low":"3409.63","close":"3421.73"},
{"date":"2021.09.01","clock":"6:00","open":"3421.5","high":"3445.65","low":"3409.46","close":"3442.7"},
{"date":"2021.09.01","clock":"7:00","open":"3442.7","high":"3462.46","low":"3428.91","close":"3461.68"},
{"date":"2021.09.01","clock":"8:00","open":"3461.68","high":"3533.03","low":"3455.55","close":"3526.36"},
{"date":"2021.09.01","clock":"9:00","open":"3526.89","high":"3533.96","low":"3506.36","close":"3520.74"},
{"date":"2021.09.01","clock":"10:00","open":"3520.2","high":"3545.78","low":"3502.0","close":"3517.91"},
{"date":"2021.09.01","clock":"11:00","open":"3517.91","high":"3537.82","low":"3513.05","close":"3532.42"},
{"date":"2021.09.01","clock":"12:00","open":"3532.7","high":"3559.06","low":"3525.96","close":"3538.31"},
{"date":"2021.09.01","clock":"13:00","open":"3538.46","high":"3552.77","low":"3522.7","close":"3544.12"},
{"date":"2021.09.01","clock":"14:00","open":"3544.29","high":"3557.08","low":"3526.93","close":"3531.91"},
{"date":"2021.09.01","clock":"15:00","open":"3531.91","high":"3545.43","low":"3518.06","close":"3537.07"},
{"date":"2021.09.01","clock":"16:00","open":"3537.07","high":"3553.18","low":"3518.16","close":"3535.92"},
{"date":"2021.09.01","clock":"17:00","open":"3536.12","high":"3567.26","low":"3530.26","close":"3531.38"},
{"date":"2021.09.01","clock":"18:00","open":"3530.76","high":"3586.32","low":"3530.76","close":"3582.21"},
{"date":"2021.09.01","clock":"19:00","open":"3581.94","high":"3790.67","low":"3577.66","close":"3741.76"},
{"date":"2021.09.01","clock":"20:00","open":"3742.69","high":"3744.82","low":"3682.79","close":"3694.16"},
{"date":"2021.09.01","clock":"21:00","open":"3694.21","high":"3724.71","low":"3691.14","close":"3697.8"},
{"date":"2021.09.01","clock":"22:00","open":"3699.61","high":"3721.07","low":"3694.0","close":"3713.84"},
{"date":"2021.09.01","clock":"23:00","open":"3713.84","high":"3741.63","low":"3710.74","close":"3730.03"},
{"date":"2021.09.02","clock":"0:00","open":"3730.05","high":"3783.35","low":"3728.03","close":"3769.83"},
{"date":"2021.09.02","clock":"1:00","open":"3769.6","high":"3798.29","low":"3753.26","close":"3762.99"},
{"date":"2021.09.02","clock":"2:00","open":"3760.59","high":"3842.59","low":"3760.59","close":"3828.71"},
{"date":"2021.09.02","clock":"3:00","open":"3828.35","high":"3837.75","low":"3771.01","close":"3780.23"},
{"date":"2021.09.02","clock":"4:00","open":"3780.23","high":"3803.33","low":"3743.05","close":"3773.01"},
{"date":"2021.09.02","clock":"5:00","open":"3773.01","high":"3783.36","low":"3734.49","close":"3743.25"},
{"date":"2021.09.02","clock":"6:00","open":"3743.25","high":"3770.17","low":"3741.68","close":"3764.82"},
{"date":"2021.09.02","clock":"7:00","open":"3764.82","high":"3771.09","low":"3744.27","close":"3761.1"},
{"date":"2021.09.02","clock":"8:00","open":"3760.84","high":"3771.5","low":"3751.65","close":"3760.3"},
{"date":"2021.09.02","clock":"9:00","open":"3759.93","high":"3770.07","low":"3729.21","close":"3755.49"},
{"date":"2021.09.02","clock":"10:00","open":"3754.86","high":"3772.61","low":"3723.28","close":"3735.16"},
{"date":"2021.09.02","clock":"11:00","open":"3735.01","high":"3756.86","low":"3732.46","close":"3747.45"},
{"date":"2021.09.02","clock":"12:00","open":"3747.32","high":"3753.67","low":"3726.96","close":"3740.74"},
{"date":"2021.09.02","clock":"13:00","open":"3740.7","high":"3766.38","low":"3720.12","close":"3760.47"},
{"date":"2021.09.02","clock":"14:00","open":"3759.94","high":"3769.25","low":"3745.65","close":"3762.11"},
{"date":"2021.09.02","clock":"15:00","open":"3761.73","high":"3796.51","low":"3759.5","close":"3776.59"},
{"date":"2021.09.02","clock":"16:00","open":"3776.48","high":"3806.5","low":"3765.57","close":"3794.92"},
{"date":"2021.09.02","clock":"17:00","open":"3794.88","high":"3835.33","low":"3752.71","close":"3765.93"},
{"date":"2021.09.02","clock":"18:00","open":"3765.93","high":"3777.91","low":"3740.74","close":"3757.8"},
{"date":"2021.09.02","clock":"19:00","open":"3758.0","high":"3792.6","low":"3756.5","close":"3784.04"},
{"date":"2021.09.02","clock":"20:00","open":"3784.84","high":"3805.16","low":"3767.76","close":"3799.51"},
{"date":"2021.09.02","clock":"21:00","open":"3799.51","high":"3808.66","low":"3760.13","close":"3779.12"},
{"date":"2021.09.02","clock":"22:00","open":"3779.12","high":"3791.3","low":"3770.54","close":"3784.65"},
{"date":"2021.09.02","clock":"23:00","open":"3784.18","high":"3811.95","low":"3778.13","close":"3808.64"},
{"date":"2021.09.03","clock":"0:00","open":"3808.64","high":"3832.26","low":"3801.89","close":"3830.92"},
{"date":"2021.09.03","clock":"1:00","open":"3830.4","high":"3831.52","low":"3793.98","close":"3805.15"},
{"date":"2021.09.03","clock":"2:00","open":"3805.11","high":"3805.11","low":"3780.9","close":"3787.36"},
{"date":"2021.09.03","clock":"3:00","open":"3786.57","high":"3805.37","low":"3724.27","close":"3731.57"},
{"date":"2021.09.03","clock":"4:00","open":"3731.53","high":"3745.43","low":"3706.53","close":"3743.3"},
{"date":"2021.09.03","clock":"5:00","open":"3743.64","high":"3776.49","low":"3738.19","close":"3773.87"},
{"date":"2021.09.03","clock":"6:00","open":"3773.87","high":"3816.56","low":"3767.16","close":"3808.05"},
{"date":"2021.09.03","clock":"7:00","open":"3807.9","high":"3826.77","low":"3797.89","close":"3810.78"},
{"date":"2021.09.03","clock":"8:00","open":"3810.53","high":"3818.39","low":"3785.14","close":"3798.09"},
{"date":"2021.09.03","clock":"9:00","open":"3798.09","high":"3813.24","low":"3779.65","close":"3792.59"},
{"date":"2021.09.03","clock":"10:00","open":"3792.1","high":"3813.63","low":"3780.74","close":"3798.55"},
{"date":"2021.09.03","clock":"11:00","open":"3798.68","high":"3897.61","low":"3789.74","close":"3890.95"},
{"date":"2021.09.03","clock":"12:00","open":"3890.56","high":"3973.8","low":"3877.38","close":"3966.42"},
{"date":"2021.09.03","clock":"13:00","open":"3966.63","high":"3981.41","low":"3928.38","close":"3951.2"},
{"date":"2021.09.03","clock":"14:00","open":"3951.2","high":"3965.06","low":"3923.05","close":"3954.28"},
{"date":"2021.09.03","clock":"15:00","open":"3954.45","high":"3980.58","low":"3926.18","close":"3951.93"},
{"date":"2021.09.03","clock":"16:00","open":"3951.93","high":"3967.52","low":"3942.56","close":"3965.26"},
{"date":"2021.09.03","clock":"17:00","open":"3965.1","high":"4028.95","low":"3944.46","close":"3981.34"},
{"date":"2021.09.03","clock":"18:00","open":"3980.96","high":"3984.39","low":"3955.58","close":"3969.59"},
{"date":"2021.09.03","clock":"19:00","open":"3970.38","high":"3985.19","low":"3956.17","close":"3971.0"},
{"date":"2021.09.03","clock":"20:00","open":"3971.46","high":"3984.03","low":"3953.41","close":"3964.65"},
{"date":"2021.09.03","clock":"21:00","open":"3963.87","high":"3964.79","low":"3932.62","close":"3953.44"},
{"date":"2021.09.03","clock":"22:00","open":"3953.44","high":"3954.5","low":"3926.18","close":"3945.02"},
{"date":"2021.09.03","clock":"23:00","open":"3945.02","high":"3945.18","low":"3906.42","close":"3917.83"},
{"date":"2021.09.04","clock":"0:00","open":"3917.83","high":"3943.58","low":"3916.17","close":"3937.24"},
{"date":"2021.09.04","clock":"1:00","open":"3937.24","high":"3937.27","low":"3867.93","close":"3887.8"},
{"date":"2021.09.04","clock":"2:00","open":"3887.51","high":"3943.55","low":"3878.88","close":"3939.29"},
{"date":"2021.09.04","clock":"3:00","open":"3938.69","high":"3971.17","low":"3914.78","close":"3943.98"},
{"date":"2021.09.04","clock":"4:00","open":"3943.87","high":"3954.65","low":"3919.21","close":"3921.18"},
{"date":"2021.09.04","clock":"5:00","open":"3921.06","high":"3947.18","low":"3904.29","close":"3944.89"},
{"date":"2021.09.04","clock":"6:00","open":"3944.85","high":"3944.85","low":"3915.75","close":"3918.35"},
{"date":"2021.09.04","clock":"7:00","open":"3918.94","high":"3927.8","low":"3906.87","close":"3907.03"},
{"date":"2021.09.04","clock":"8:00","open":"3907.03","high":"3928.82","low":"3893.69","close":"3927.07"},
{"date":"2021.09.04","clock":"9:00","open":"3926.32","high":"3938.05","low":"3916.95","close":"3922.42"},
{"date":"2021.09.04","clock":"10:00","open":"3922.42","high":"3934.57","low":"3909.4","close":"3916.73"},
{"date":"2021.09.04","clock":"11:00","open":"3917.93","high":"3954.48","low":"3910.38","close":"3934.5"},
{"date":"2021.09.04","clock":"12:00","open":"3935.62","high":"3946.16","low":"3922.91","close":"3928.95"},
{"date":"2021.09.04","clock":"13:00","open":"3928.95","high":"3947.99","low":"3904.81","close":"3906.14"},
{"date":"2021.09.04","clock":"14:00","open":"3905.88","high":"3913.87","low":"3886.55","close":"3888.17"},
{"date":"2021.09.04","clock":"15:00","open":"3888.17","high":"3928.86","low":"3879.96","close":"3916.38"},
{"date":"2021.09.04","clock":"16:00","open":"3916.2","high":"3922.46","low":"3897.25","close":"3910.63"},
{"date":"2021.09.04","clock":"17:00","open":"3910.63","high":"3912.38","low":"3890.11","close":"3904.0"},
{"date":"2021.09.04","clock":"18:00","open":"3904.02","high":"3921.17","low":"3899.44","close":"3919.86"},
{"date":"2021.09.04","clock":"19:00","open":"3919.68","high":"3925.95","low":"3896.95","close":"3902.47"},
{"date":"2021.09.04","clock":"20:00","open":"3902.22","high":"3906.56","low":"3837.27","close":"3881.34"},
{"date":"2021.09.04","clock":"21:00","open":"3881.34","high":"3890.81","low":"3856.93","close":"3860.89"},
{"date":"2021.09.04","clock":"22:00","open":"3860.9","high":"3877.64","low":"3834.03","close":"3859.94"},
{"date":"2021.09.04","clock":"23:00","open":"3859.92","high":"3883.77","low":"3853.51","close":"3880.54"},
{"date":"2021.09.05","clock":"0:00","open":"3880.57","high":"3902.23","low":"3880.57","close":"3891.43"},
{"date":"2021.09.05","clock":"1:00","open":"3891.43","high":"3901.94","low":"3878.8","close":"3886.12"},
{"date":"2021.09.05","clock":"2:00","open":"3886.5","high":"3900.81","low":"3865.92","close":"3886.94"},
{"date":"2021.09.05","clock":"3:00","open":"3886.94","high":"3915.49","low":"3870.27","close":"3905.81"},
{"date":"2021.09.05","clock":"4:00","open":"3906.58","high":"3910.25","low":"3881.54","close":"3893.74"},
{"date":"2021.09.05","clock":"5:00","open":"3893.75","high":"3907.8","low":"3890.27","close":"3892.24"},
{"date":"2021.09.05","clock":"6:00","open":"3892.45","high":"3897.95","low":"3846.17","close":"3846.92"},
{"date":"2021.09.05","clock":"7:00","open":"3846.92","high":"3875.35","low":"3843.92","close":"3873.5"},
{"date":"2021.09.05","clock":"8:00","open":"3873.5","high":"3877.44","low":"3860.53","close":"3863.4"},
{"date":"2021.09.05","clock":"9:00","open":"3863.09","high":"3878.51","low":"3831.91","close":"3877.42"},
{"date":"2021.09.05","clock":"10:00","open":"3877.44","high":"3890.36","low":"3864.11","close":"3872.54"},
{"date":"2021.09.05","clock":"11:00","open":"3872.4","high":"3923.63","low":"3862.75","close":"3920.43"},
{"date":"2021.09.05","clock":"12:00","open":"3919.96","high":"3931.56","low":"3910.52","close":"3929.6"},
{"date":"2021.09.05","clock":"13:00","open":"3929.6","high":"3956.75","low":"3911.67","close":"3921.61"},
{"date":"2021.09.05","clock":"14:00","open":"3921.65","high":"3940.18","low":"3908.75","close":"3925.95"},
{"date":"2021.09.05","clock":"15:00","open":"3926.13","high":"3954.75","low":"3917.65","close":"3933.33"},
{"date":"2021.09.05","clock":"16:00","open":"3933.33","high":"3946.5","low":"3919.97","close":"3931.66"},
{"date":"2021.09.05","clock":"17:00","open":"3931.44","high":"3943.82","low":"3913.53","close":"3920.77"},
{"date":"2021.09.05","clock":"18:00","open":"3920.77","high":"3924.22","low":"3901.56","close":"3909.63"},
{"date":"2021.09.05","clock":"19:00","open":"3909.24","high":"3926.86","low":"3901.95","close":"3917.25"},
{"date":"2021.09.05","clock":"20:00","open":"3917.25","high":"3932.69","low":"3913.83","close":"3928.32"},
{"date":"2021.09.05","clock":"21:00","open":"3928.32","high":"3932.97","low":"3917.65","close":"3923.37"},
{"date":"2021.09.05","clock":"22:00","open":"3923.37","high":"3951.86","low":"3920.63","close":"3929.92"},
{"date":"2021.09.05","clock":"23:00","open":"3929.92","high":"3972.37","low":"3920.65","close":"3968.41"},
{"date":"2021.09.06","clock":"0:00","open":"3968.7","high":"3981.96","low":"3939.01","close":"3954.15"},
{"date":"2021.09.06","clock":"1:00","open":"3952.84","high":"3956.56","low":"3932.21","close":"3949.26"},
{"date":"2021.09.06","clock":"2:00","open":"3949.96","high":"3966.16","low":"3941.49","close":"3952.23"},
{"date":"2021.09.06","clock":"3:00","open":"3952.26","high":"3964.31","low":"3926.15","close":"3932.45"},
{"date":"2021.09.06","clock":"4:00","open":"3932.64","high":"3936.14","low":"3914.81","close":"3929.57"},
{"date":"2021.09.06","clock":"5:00","open":"3929.56","high":"3929.61","low":"3916.24","close":"3920.46"},
{"date":"2021.09.06","clock":"6:00","open":"3920.46","high":"3936.24","low":"3901.95","close":"3906.92"},
{"date":"2021.09.06","clock":"7:00","open":"3906.91","high":"3927.28","low":"3899.17","close":"3923.95"},
{"date":"2021.09.06","clock":"8:00","open":"3923.91","high":"3934.57","low":"3910.35","close":"3932.99"},
{"date":"2021.09.06","clock":"9:00","open":"3932.95","high":"3944.57","low":"3928.57","close":"3935.03"},
{"date":"2021.09.06","clock":"10:00","open":"3935.03","high":"3955.25","low":"3928.69","close":"3945.73"},
{"date":"2021.09.06","clock":"11:00","open":"3945.73","high":"3971.58","low":"3941.03","close":"3960.59"},
{"date":"2021.09.06","clock":"12:00","open":"3960.6","high":"3966.59","low":"3943.11","close":"3957.98"},
{"date":"2021.09.06","clock":"13:00","open":"3957.99","high":"3960.3","low":"3940.15","close":"3949.62"},
{"date":"2021.09.06","clock":"14:00","open":"3949.62","high":"3956.59","low":"3901.56","close":"3906.32"},
{"date":"2021.09.06","clock":"15:00","open":"3906.55","high":"3918.07","low":"3866.23","close":"3905.69"},
{"date":"2021.09.06","clock":"16:00","open":"3905.69","high":"3920.73","low":"3890.56","close":"3916.91"},
{"date":"2021.09.06","clock":"17:00","open":"3917.22","high":"3942.87","low":"3912.3","close":"3940.68"},
{"date":"2021.09.06","clock":"18:00","open":"3940.57","high":"3945.78","low":"3923.38","close":"3925.75"},
{"date":"2021.09.06","clock":"19:00","open":"3925.75","high":"3944.84","low":"3912.82","close":"3926.98"},
{"date":"2021.09.06","clock":"20:00","open":"3926.36","high":"3941.39","low":"3925.59","close":"3934.01"},
{"date":"2021.09.06","clock":"21:00","open":"3933.97","high":"3951.01","low":"3926.06","close":"3948.65"},
{"date":"2021.09.06","clock":"22:00","open":"3948.65","high":"3960.33","low":"3938.33","close":"3938.98"},
{"date":"2021.09.06","clock":"23:00","open":"3938.86","high":"3953.43","low":"3927.18","close":"3952.91"},
{"date":"2021.09.07","clock":"0:00","open":"3952.91","high":"3965.37","low":"3939.99","close":"3954.6"},
{"date":"2021.09.07","clock":"1:00","open":"3954.51","high":"3970.16","low":"3934.55","close":"3941.75"},
{"date":"2021.09.07","clock":"2:00","open":"3941.56","high":"3946.13","low":"3920.57","close":"3928.2"},
{"date":"2021.09.07","clock":"3:00","open":"3928.24","high":"3933.61","low":"3889.97","close":"3901.3"},
{"date":"2021.09.07","clock":"4:00","open":"3901.17","high":"3920.31","low":"3891.53","close":"3919.83"},
{"date":"2021.09.07","clock":"5:00","open":"3919.57","high":"3948.27","low":"3917.97","close":"3933.96"},
{"date":"2021.09.07","clock":"6:00","open":"3934.37","high":"3938.67","low":"3909.13","close":"3914.83"},
{"date":"2021.09.07","clock":"7:00","open":"3914.45","high":"3936.78","low":"3903.89","close":"3917.21"},
{"date":"2021.09.07","clock":"8:00","open":"3917.23","high":"3926.08","low":"3906.88","close":"3922.72"},
{"date":"2021.09.07","clock":"9:00","open":"3922.72","high":"3932.59","low":"3899.59","close":"3899.76"},
{"date":"2021.09.07","clock":"10:00","open":"3899.72","high":"3906.72","low":"3879.53","close":"3885.01"},
{"date":"2021.09.07","clock":"11:00","open":"3884.95","high":"3884.95","low":"3706.81","close":"3756.64"},
{"date":"2021.09.07","clock":"12:00","open":"3756.48","high":"3785.3","low":"3666.73","close":"3714.05"},
{"date":"2021.09.07","clock":"13:00","open":"3713.44","high":"3777.04","low":"3711.74","close":"3763.41"},
{"date":"2021.09.07","clock":"14:00","open":"3763.57","high":"3768.37","low":"3741.67","close":"3749.37"},
{"date":"2021.09.07","clock":"15:00","open":"3749.58","high":"3763.88","low":"3711.37","close":"3752.89"},
{"date":"2021.09.07","clock":"16:00","open":"3752.93","high":"3774.21","low":"3726.9","close":"3730.13"},
{"date":"2021.09.07","clock":"17:00","open":"3729.61","high":"3750.32","low":"3400.45","close":"3402.37"},
{"date":"2021.09.07","clock":"18:00","open":"3394.42","high":"3504.96","low":"3008.61","close":"3459.06"},
{"date":"2021.09.07","clock":"19:00","open":"3456.92","high":"3580.57","low":"3409.77","close":"3563.35"},
{"date":"2021.09.07","clock":"20:00","open":"3564.88","high":"3572.0","low":"3420.58","close":"3425.89"},
{"date":"2021.09.07","clock":"21:00","open":"3425.08","high":"3483.57","low":"3343.48","close":"3448.73"},
{"date":"2021.09.07","clock":"22:00","open":"3448.24","high":"3477.5","low":"3402.39","close":"3413.13"},
{"date":"2021.09.07","clock":"23:00","open":"3413.46","high":"3457.73","low":"3364.46","close":"3414.65"},
{"date":"2021.09.08","clock":"0:00","open":"3414.78","high":"3427.24","low":"3318.63","close":"3376.21"},
{"date":"2021.09.08","clock":"1:00","open":"3376.45","high":"3451.15","low":"3338.36","close":"3437.06"},
{"date":"2021.09.08","clock":"2:00","open":"3437.61","high":"3461.72","low":"3386.7","close":"3435.94"},
{"date":"2021.09.08","clock":"3:00","open":"3435.2","high":"3466.03","low":"3378.77","close":"3459.56"},
{"date":"2021.09.08","clock":"4:00","open":"3459.65","high":"3528.98","low":"3426.37","close":"3525.38"},
{"date":"2021.09.08","clock":"5:00","open":"3523.41","high":"3542.84","low":"3491.66","close":"3497.1"},
{"date":"2021.09.08","clock":"6:00","open":"3497.06","high":"3505.04","low":"3405.53","close":"3431.0"},
{"date":"2021.09.08","clock":"7:00","open":"3431.01","high":"3479.97","low":"3416.47","close":"3439.22"},
{"date":"2021.09.08","clock":"8:00","open":"3440.7","high":"3482.84","low":"3405.76","close":"3411.93"},
{"date":"2021.09.08","clock":"9:00","open":"3411.95","high":"3434.53","low":"3283.79","close":"3296.68"},
{"date":"2021.09.08","clock":"10:00","open":"3297.34","high":"3347.05","low":"3247.89","close":"3255.79"},
{"date":"2021.09.08","clock":"11:00","open":"3260.09","high":"3374.71","low":"3215.96","close":"3361.68"},
{"date":"2021.09.08","clock":"12:00","open":"3360.73","high":"3391.87","low":"3332.83","close":"3373.14"},
{"date":"2021.09.08","clock":"13:00","open":"3372.94","high":"3404.4","low":"3315.67","close":"3393.45"},
{"date":"2021.09.08","clock":"14:00","open":"3393.93","high":"3454.09","low":"3372.7","close":"3408.25"},
{"date":"2021.09.08","clock":"15:00","open":"3407.28","high":"3454.25","low":"3394.56","close":"3405.65"},
{"date":"2021.09.08","clock":"16:00","open":"3406.41","high":"3445.48","low":"3362.03","close":"3406.26"},
{"date":"2021.09.08","clock":"17:00","open":"3406.26","high":"3423.28","low":"3353.61","close":"3377.07"},
{"date":"2021.09.08","clock":"18:00","open":"3375.7","high":"3439.27","low":"3375.34","close":"3419.68"},
{"date":"2021.09.08","clock":"19:00","open":"3419.97","high":"3498.36","low":"3400.68","close":"3489.5"},
{"date":"2021.09.08","clock":"20:00","open":"3489.84","high":"3490.22","low":"3448.35","close":"3479.54"},
{"date":"2021.09.08","clock":"21:00","open":"3479.0","high":"3536.84","low":"3465.65","close":"3536.84"},
{"date":"2021.09.08","clock":"22:00","open":"3536.86","high":"3544.43","low":"3507.63","close":"3523.81"},
{"date":"2021.09.08","clock":"23:00","open":"3523.84","high":"3524.69","low":"3458.63","close":"3471.71"},
{"date":"2021.09.09","clock":"0:00","open":"3471.59","high":"3491.54","low":"3442.14","close":"3459.93"},
{"date":"2021.09.09","clock":"1:00","open":"3459.46","high":"3560.14","low":"3452.69","close":"3536.21"},
{"date":"2021.09.09","clock":"2:00","open":"3535.57","high":"3551.29","low":"3480.7","close":"3499.7"},
{"date":"2021.09.09","clock":"3:00","open":"3499.34","high":"3521.17","low":"3462.56","close":"3515.93"},
{"date":"2021.09.09","clock":"4:00","open":"3515.44","high":"3515.94","low":"3462.96","close":"3493.44"},
{"date":"2021.09.09","clock":"5:00","open":"3493.44","high":"3516.66","low":"3445.93","close":"3448.99"},
{"date":"2021.09.09","clock":"6:00","open":"3448.54","high":"3474.41","low":"3426.99","close":"3469.86"},
{"date":"2021.09.09","clock":"7:00","open":"3469.87","high":"3498.47","low":"3463.85","close":"3484.52"},
{"date":"2021.09.09","clock":"8:00","open":"3484.52","high":"3509.23","low":"3473.65","close":"3505.96"},
{"date":"2021.09.09","clock":"9:00","open":"3506.16","high":"3513.54","low":"3479.38","close":"3487.39"},
{"date":"2021.09.09","clock":"10:00","open":"3486.7","high":"3507.13","low":"3454.15","close":"3499.41"},
{"date":"2021.09.09","clock":"11:00","open":"3499.43","high":"3567.03","low":"3487.25","close":"3529.03"},
{"date":"2021.09.09","clock":"12:00","open":"3528.83","high":"3536.67","low":"3496.29","close":"3497.34"},
{"date":"2021.09.09","clock":"13:00","open":"3496.97","high":"3502.21","low":"3450.02","close":"3470.22"},
{"date":"2021.09.09","clock":"14:00","open":"3470.26","high":"3489.59","low":"3461.75","close":"3481.38"},
{"date":"2021.09.09","clock":"15:00","open":"3481.38","high":"3523.59","low":"3391.35","close":"3491.69"},
{"date":"2021.09.09","clock":"16:00","open":"3491.02","high":"3555.7","low":"3488.4","close":"3513.7"},
{"date":"2021.09.09","clock":"17:00","open":"3512.34","high":"3552.55","low":"3512.34","close":"3524.38"},
{"date":"2021.09.09","clock":"18:00","open":"3524.39","high":"3539.45","low":"3500.7","close":"3524.36"},
{"date":"2021.09.09","clock":"19:00","open":"3524.35","high":"3557.72","low":"3506.23","close":"3541.24"},
{"date":"2021.09.09","clock":"20:00","open":"3540.22","high":"3553.38","low":"3511.97","close":"3514.89"},
{"date":"2021.09.09","clock":"21:00","open":"3514.87","high":"3521.42","low":"3461.56","close":"3472.6"},
{"date":"2021.09.09","clock":"22:00","open":"3472.63","high":"3485.98","low":"3450.99","close":"3464.85"},
{"date":"2021.09.09","clock":"23:00","open":"3463.74","high":"3480.49","low":"3426.02","close":"3431.99"},
{"date":"2021.09.10","clock":"0:00","open":"3432.02","high":"3470.51","low":"3424.77","close":"3459.24"},
{"date":"2021.09.10","clock":"1:00","open":"3459.12","high":"3474.91","low":"3430.64","close":"3450.17"},
{"date":"2021.09.10","clock":"2:00","open":"3449.52","high":"3467.3","low":"3415.29","close":"3425.27"},
{"date":"2021.09.10","clock":"3:00","open":"3425.24","high":"3462.69","low":"3409.71","close":"3451.35"},
{"date":"2021.09.10","clock":"4:00","open":"3451.07","high":"3513.99","low":"3450.34","close":"3501.15"},
{"date":"2021.09.10","clock":"5:00","open":"3500.82","high":"3502.1","low":"3471.81","close":"3473.44"},
{"date":"2021.09.10","clock":"6:00","open":"3472.94","high":"3476.54","low":"3446.07","close":"3465.01"},
{"date":"2021.09.10","clock":"7:00","open":"3465.01","high":"3481.65","low":"3450.28","close":"3452.36"},
{"date":"2021.09.10","clock":"8:00","open":"3452.36","high":"3457.83","low":"3424.04","close":"3455.36"},
{"date":"2021.09.10","clock":"9:00","open":"3455.36","high":"3459.46","low":"3415.08","close":"3419.21"},
{"date":"2021.09.10","clock":"10:00","open":"3419.23","high":"3432.22","low":"3392.51","close":"3403.19"},
{"date":"2021.09.10","clock":"11:00","open":"3402.6","high":"3428.68","low":"3350.92","close":"3375.6"},
{"date":"2021.09.10","clock":"12:00","open":"3375.78","high":"3406.06","low":"3352.77","close":"3401.35"},
{"date":"2021.09.10","clock":"13:00","open":"3401.38","high":"3418.88","low":"3379.99","close":"3403.82"},
{"date":"2021.09.10","clock":"14:00","open":"3404.16","high":"3408.08","low":"3372.21","close":"3401.07"},
{"date":"2021.09.10","clock":"15:00","open":"3401.07","high":"3416.86","low":"3370.0","close":"3373.4"},
{"date":"2021.09.10","clock":"16:00","open":"3373.36","high":"3379.99","low":"3312.58","close":"3325.96"},
{"date":"2021.09.10","clock":"17:00","open":"3325.25","high":"3337.67","low":"3218.31","close":"3253.33"},
{"date":"2021.09.10","clock":"18:00","open":"3255.44","high":"3311.88","low":"3208.28","close":"3298.42"},
{"date":"2021.09.10","clock":"19:00","open":"3298.94","high":"3307.07","low":"3280.3","close":"3295.87"},
{"date":"2021.09.10","clock":"20:00","open":"3295.91","high":"3336.9","low":"3282.88","close":"3333.69"},
{"date":"2021.09.10","clock":"21:00","open":"3333.0","high":"3343.53","low":"3322.17","close":"3328.13"},
{"date":"2021.09.10","clock":"22:00","open":"3328.11","high":"3331.17","low":"3305.33","close":"3311.25"},
{"date":"2021.09.10","clock":"23:00","open":"3311.07","high":"3330.32","low":"3246.75","close":"3248.59"},
{"date":"2021.09.11","clock":"0:00","open":"3248.59","high":"3272.29","low":"3150.0","close":"3183.76"},
{"date":"2021.09.11","clock":"1:00","open":"3184.27","high":"3222.21","low":"3158.55","close":"3172.86"},
{"date":"2021.09.11","clock":"2:00","open":"3172.15","high":"3214.29","low":"3150.13","close":"3208.07"},
{"date":"2021.09.11","clock":"3:00","open":"3208.53","high":"3253.28","low":"3199.68","close":"3240.3"},
{"date":"2021.09.11","clock":"4:00","open":"3241.54","high":"3289.77","low":"3236.33","close":"3272.25"},
{"date":"2021.09.11","clock":"5:00","open":"3272.6","high":"3296.47","low":"3254.36","close":"3267.14"},
{"date":"2021.09.11","clock":"6:00","open":"3267.13","high":"3269.66","low":"3211.27","close":"3241.31"},
{"date":"2021.09.11","clock":"7:00","open":"3241.14","high":"3284.65","low":"3234.76","close":"3266.87"},
{"date":"2021.09.11","clock":"8:00","open":"3265.93","high":"3275.32","low":"3221.49","close":"3265.11"},
{"date":"2021.09.11","clock":"9:00","open":"3265.11","high":"3277.57","low":"3245.95","close":"3267.61"},
{"date":"2021.09.11","clock":"10:00","open":"3267.61","high":"3273.32","low":"3218.17","close":"3246.78"},
{"date":"2021.09.11","clock":"11:00","open":"3247.75","high":"3263.76","low":"3221.68","close":"3253.11"},
{"date":"2021.09.11","clock":"12:00","open":"3252.86","high":"3280.26","low":"3218.28","close":"3277.99"},
{"date":"2021.09.11","clock":"13:00","open":"3278.32","high":"3316.38","low":"3264.4","close":"3308.55"},
{"date":"2021.09.11","clock":"14:00","open":"3308.56","high":"3312.9","low":"3281.17","close":"3291.91"},
{"date":"2021.09.11","clock":"15:00","open":"3292.8","high":"3343.99","low":"3282.69","close":"3318.0"},
{"date":"2021.09.11","clock":"16:00","open":"3318.51","high":"3332.73","low":"3297.53","close":"3323.33"},
{"date":"2021.09.11","clock":"17:00","open":"3323.14","high":"3347.75","low":"3317.02","close":"3327.44"},
{"date":"2021.09.11","clock":"18:00","open":"3327.4","high":"3328.53","low":"3302.97","close":"3311.32"},
{"date":"2021.09.11","clock":"19:00","open":"3311.32","high":"3342.27","low":"3283.34","close":"3327.35"},
{"date":"2021.09.11","clock":"20:00","open":"3327.62","high":"3337.93","low":"3307.68","close":"3317.76"},
{"date":"2021.09.11","clock":"21:00","open":"3317.75","high":"3317.85","low":"3299.65","close":"3314.68"},
{"date":"2021.09.11","clock":"22:00","open":"3315.01","high":"3323.55","low":"3284.2","close":"3298.12"},
{"date":"2021.09.11","clock":"23:00","open":"3298.05","high":"3305.25","low":"3272.86","close":"3294.84"},
{"date":"2021.09.12","clock":"0:00","open":"3294.85","high":"3309.06","low":"3288.41","close":"3297.39"},
{"date":"2021.09.12","clock":"1:00","open":"3297.4","high":"3297.68","low":"3250.34","close":"3253.08"},
{"date":"2021.09.12","clock":"2:00","open":"3253.72","high":"3269.32","low":"3243.27","close":"3266.95"},
{"date":"2021.09.12","clock":"3:00","open":"3267.42","high":"3280.15","low":"3231.71","close":"3256.67"},
{"date":"2021.09.12","clock":"4:00","open":"3256.67","high":"3265.01","low":"3231.54","close":"3252.62"},
{"date":"2021.09.12","clock":"5:00","open":"3252.51","high":"3294.59","low":"3250.44","close":"3291.32"},
{"date":"2021.09.12","clock":"6:00","open":"3291.32","high":"3329.67","low":"3283.5","close":"3327.86"},
{"date":"2021.09.12","clock":"7:00","open":"3328.16","high":"3335.47","low":"3312.57","close":"3316.03"},
{"date":"2021.09.12","clock":"8:00","open":"3316.41","high":"3335.19","low":"3311.57","close":"3329.0"},
{"date":"2021.09.12","clock":"9:00","open":"3329.66","high":"3339.92","low":"3295.36","close":"3295.79"},
{"date":"2021.09.12","clock":"10:00","open":"3296.03","high":"3324.74","low":"3292.71","close":"3321.15"},
{"date":"2021.09.12","clock":"11:00","open":"3321.31","high":"3440.13","low":"3315.62","close":"3439.65"},
{"date":"2021.09.12","clock":"12:00","open":"3440.1","high":"3453.32","low":"3409.74","close":"3415.1"},
{"date":"2021.09.12","clock":"13:00","open":"3414.62","high":"3435.17","low":"3406.38","close":"3426.8"},
{"date":"2021.09.12","clock":"14:00","open":"3426.65","high":"3440.33","low":"3415.37","close":"3438.39"},
{"date":"2021.09.12","clock":"15:00","open":"3439.07","high":"3473.23","low":"3431.66","close":"3436.0"},
{"date":"2021.09.12","clock":"16:00","open":"3435.98","high":"3450.18","low":"3408.34","close":"3424.51"},
{"date":"2021.09.12","clock":"17:00","open":"3424.51","high":"3441.33","low":"3418.52","close":"3418.71"},
{"date":"2021.09.12","clock":"18:00","open":"3418.71","high":"3432.14","low":"3394.19","close":"3418.27"},
{"date":"2021.09.12","clock":"19:00","open":"3416.89","high":"3440.56","low":"3407.33","close":"3411.7"},
{"date":"2021.09.12","clock":"20:00","open":"3411.87","high":"3424.99","low":"3403.46","close":"3419.77"},
{"date":"2021.09.12","clock":"21:00","open":"3418.78","high":"3426.39","low":"3399.09","close":"3405.81"},
{"date":"2021.09.12","clock":"22:00","open":"3405.82","high":"3413.69","low":"3377.37","close":"3406.58"},
{"date":"2021.09.12","clock":"23:00","open":"3406.58","high":"3437.03","low":"3311.0","close":"3319.6"},
{"date":"2021.09.13","clock":"0:00","open":"3320.64","high":"3339.15","low":"3303.24","close":"3337.01"},
{"date":"2021.09.13","clock":"1:00","open":"3336.59","high":"3383.47","low":"3332.32","close":"3381.36"},
{"date":"2021.09.13","clock":"2:00","open":"3380.0","high":"3447.88","low":"3380.0","close":"3404.62"},
{"date":"2021.09.13","clock":"3:00","open":"3404.02","high":"3430.29","low":"3382.38","close":"3395.07"},
{"date":"2021.09.13","clock":"4:00","open":"3394.64","high":"3400.15","low":"3317.94","close":"3328.5"},
{"date":"2021.09.13","clock":"5:00","open":"3327.03","high":"3345.27","low":"3255.53","close":"3291.17"},
{"date":"2021.09.13","clock":"6:00","open":"3291.34","high":"3310.81","low":"3252.53","close":"3257.24"},
{"date":"2021.09.13","clock":"7:00","open":"3256.73","high":"3285.1","low":"3246.8","close":"3279.51"},
{"date":"2021.09.13","clock":"8:00","open":"3278.25","high":"3296.79","low":"3240.97","close":"3280.44"},
{"date":"2021.09.13","clock":"9:00","open":"3280.4","high":"3288.25","low":"3263.3","close":"3278.92"},
{"date":"2021.09.13","clock":"10:00","open":"3278.92","high":"3284.14","low":"3175.98","close":"3204.51"},
{"date":"2021.09.13","clock":"11:00","open":"3204.52","high":"3213.39","low":"3167.33","close":"3202.25"},
{"date":"2021.09.13","clock":"12:00","open":"3202.25","high":"3226.9","low":"3198.93","close":"3208.35"},
{"date":"2021.09.13","clock":"13:00","open":"3208.8","high":"3242.53","low":"3204.32","close":"3232.88"},
{"date":"2021.09.13","clock":"14:00","open":"3232.75","high":"3256.65","low":"3176.66","close":"3251.89"},
{"date":"2021.09.13","clock":"15:00","open":"3251.52","high":"3256.64","low":"3205.8","close":"3211.33"},
{"date":"2021.09.13","clock":"16:00","open":"3211.59","high":"3386.18","low":"3206.51","close":"3313.96"},
{"date":"2021.09.13","clock":"17:00","open":"3312.81","high":"3320.5","low":"3109.11","close":"3181.28"},
{"date":"2021.09.13","clock":"18:00","open":"3180.43","high":"3225.27","low":"3173.01","close":"3203.26"},
{"date":"2021.09.13","clock":"19:00","open":"3202.66","high":"3213.23","low":"3184.9","close":"3209.54"},
{"date":"2021.09.13","clock":"20:00","open":"3209.52","high":"3228.03","low":"3196.39","close":"3221.41"},
{"date":"2021.09.13","clock":"21:00","open":"3220.64","high":"3235.56","low":"3205.79","close":"3223.07"},
{"date":"2021.09.13","clock":"22:00","open":"3223.08","high":"3260.19","low":"3216.64","close":"3254.47"},
{"date":"2021.09.13","clock":"23:00","open":"3253.89","high":"3297.65","low":"3253.89","close":"3289.21"},
{"date":"2021.09.14","clock":"0:00","open":"3288.99","high":"3306.99","low":"3264.51","close":"3277.08"},
{"date":"2021.09.14","clock":"1:00","open":"3276.97","high":"3304.89","low":"3272.41","close":"3288.24"},
{"date":"2021.09.14","clock":"2:00","open":"3287.85","high":"3301.38","low":"3270.65","close":"3286.18"},
{"date":"2021.09.14","clock":"3:00","open":"3286.08","high":"3338.89","low":"3270.59","close":"3316.1"},
{"date":"2021.09.14","clock":"4:00","open":"3316.1","high":"3338.99","low":"3297.9","close":"3305.06"},
{"date":"2021.09.14","clock":"5:00","open":"3305.07","high":"3310.15","low":"3282.04","close":"3283.84"},
{"date":"2021.09.14","clock":"6:00","open":"3284.37","high":"3315.87","low":"3281.9","close":"3291.98"},
{"date":"2021.09.14","clock":"7:00","open":"3291.98","high":"3305.97","low":"3272.53","close":"3278.24"},
{"date":"2021.09.14","clock":"8:00","open":"3278.51","high":"3298.7","low":"3275.84","close":"3288.33"},
{"date":"2021.09.14","clock":"9:00","open":"3288.33","high":"3330.76","low":"3280.85","close":"3319.03"},
{"date":"2021.09.14","clock":"10:00","open":"3321.02","high":"3336.49","low":"3300.66","close":"3312.19"},
{"date":"2021.09.14","clock":"11:00","open":"3312.2","high":"3358.33","low":"3310.59","close":"3344.3"},
{"date":"2021.09.14","clock":"12:00","open":"3344.36","high":"3363.14","low":"3317.08","close":"3325.31"},
{"date":"2021.09.14","clock":"13:00","open":"3325.84","high":"3345.41","low":"3324.01","close":"3343.96"},
{"date":"2021.09.14","clock":"14:00","open":"3343.96","high":"3348.77","low":"3316.81","close":"3330.68"},
{"date":"2021.09.14","clock":"15:00","open":"3330.64","high":"3357.07","low":"3292.36","close":"3352.05"},
{"date":"2021.09.14","clock":"16:00","open":"3352.48","high":"3369.19","low":"3336.0","close":"3340.55"},
{"date":"2021.09.14","clock":"17:00","open":"3340.86","high":"3347.09","low":"3317.66","close":"3344.4"},
{"date":"2021.09.14","clock":"18:00","open":"3344.96","high":"3408.43","low":"3338.5","close":"3388.52"},
{"date":"2021.09.14","clock":"19:00","open":"3388.65","high":"3402.34","low":"3370.2","close":"3373.08"},
{"date":"2021.09.14","clock":"20:00","open":"3372.3","high":"3386.34","low":"3362.33","close":"3381.28"},
{"date":"2021.09.14","clock":"21:00","open":"3382.48","high":"3382.48","low":"3341.14","close":"3355.92"},
{"date":"2021.09.14","clock":"22:00","open":"3355.81","high":"3369.21","low":"3347.89","close":"3350.21"},
{"date":"2021.09.14","clock":"23:00","open":"3350.53","high":"3387.67","low":"3347.94","close":"3376.36"},
{"date":"2021.09.15","clock":"0:00","open":"3375.33","high":"3378.65","low":"3330.71","close":"3347.25"},
{"date":"2021.09.15","clock":"1:00","open":"3346.76","high":"3429.69","low":"3341.0","close":"3420.21"},
{"date":"2021.09.15","clock":"2:00","open":"3420.21","high":"3437.65","low":"3407.71","close":"3436.26"},
{"date":"2021.09.15","clock":"3:00","open":"3434.83","high":"3450.63","low":"3402.31","close":"3402.32"},
{"date":"2021.09.15","clock":"4:00","open":"3403.43","high":"3421.19","low":"3391.59","close":"3400.98"},
{"date":"2021.09.15","clock":"5:00","open":"3400.98","high":"3423.96","low":"3387.0","close":"3416.42"},
{"date":"2021.09.15","clock":"6:00","open":"3416.42","high":"3416.88","low":"3396.89","close":"3396.98"},
{"date":"2021.09.15","clock":"7:00","open":"3397.16","high":"3409.66","low":"3386.16","close":"3395.7"},
{"date":"2021.09.15","clock":"8:00","open":"3395.66","high":"3403.43","low":"3384.91","close":"3394.26"},
{"date":"2021.09.15","clock":"9:00","open":"3394.08","high":"3397.32","low":"3359.12","close":"3380.67"},
{"date":"2021.09.15","clock":"10:00","open":"3380.4","high":"3409.79","low":"3373.92","close":"3405.44"},
{"date":"2021.09.15","clock":"11:00","open":"3404.4","high":"3414.34","low":"3390.79","close":"3396.03"},
{"date":"2021.09.15","clock":"12:00","open":"3395.83","high":"3407.87","low":"3380.24","close":"3384.68"},
{"date":"2021.09.15","clock":"13:00","open":"3384.26","high":"3436.31","low":"3382.0","close":"3424.6"},
{"date":"2021.09.15","clock":"14:00","open":"3424.58","high":"3424.78","low":"3396.83","close":"3411.21"},
{"date":"2021.09.15","clock":"15:00","open":"3411.9","high":"3444.76","low":"3399.87","close":"3406.06"},
{"date":"2021.09.15","clock":"16:00","open":"3406.06","high":"3439.9","low":"3397.21","close":"3431.66"},
{"date":"2021.09.15","clock":"17:00","open":"3431.76","high":"3448.11","low":"3419.99","close":"3436.45"},
{"date":"2021.09.15","clock":"18:00","open":"3436.82","high":"3510.09","low":"3432.23","close":"3499.73"},
{"date":"2021.09.15","clock":"19:00","open":"3498.86","high":"3532.5","low":"3496.29","close":"3510.57"},
{"date":"2021.09.15","clock":"20:00","open":"3510.57","high":"3555.49","low":"3506.81","close":"3540.36"},
{"date":"2021.09.15","clock":"21:00","open":"3540.34","high":"3549.78","low":"3526.57","close":"3541.2"},
{"date":"2021.09.15","clock":"22:00","open":"3541.19","high":"3548.57","low":"3519.86","close":"3535.17"},
{"date":"2021.09.15","clock":"23:00","open":"3535.17","high":"3575.32","low":"3535.17","close":"3554.97"},
{"date":"2021.09.16","clock":"0:00","open":"3555.13","high":"3578.81","low":"3554.26","close":"3563.86"},
{"date":"2021.09.16","clock":"1:00","open":"3563.86","high":"3596.86","low":"3556.08","close":"3594.82"},
{"date":"2021.09.16","clock":"2:00","open":"3594.82","high":"3617.17","low":"3577.03","close":"3614.61"},
{"date":"2021.09.16","clock":"3:00","open":"3614.61","high":"3622.02","low":"3577.94","close":"3582.01"},
{"date":"2021.09.16","clock":"4:00","open":"3581.21","high":"3607.0","low":"3578.59","close":"3592.3"},
{"date":"2021.09.16","clock":"5:00","open":"3592.3","high":"3608.1","low":"3579.08","close":"3585.41"},
{"date":"2021.09.16","clock":"6:00","open":"3585.26","high":"3587.57","low":"3525.82","close":"3543.97"},
{"date":"2021.09.16","clock":"7:00","open":"3542.91","high":"3676.09","low":"3539.65","close":"3651.69"},
{"date":"2021.09.16","clock":"8:00","open":"3651.69","high":"3659.72","low":"3626.94","close":"3629.97"},
{"date":"2021.09.16","clock":"9:00","open":"3630.35","high":"3647.05","low":"3627.06","close":"3632.35"},
{"date":"2021.09.16","clock":"10:00","open":"3631.88","high":"3647.71","low":"3626.85","close":"3634.15"},
{"date":"2021.09.16","clock":"11:00","open":"3634.44","high":"3636.55","low":"3598.21","close":"3627.23"},
{"date":"2021.09.16","clock":"12:00","open":"3626.85","high":"3634.4","low":"3606.01","close":"3611.13"},
{"date":"2021.09.16","clock":"13:00","open":"3610.68","high":"3617.18","low":"3568.71","close":"3594.56"},
{"date":"2021.09.16","clock":"14:00","open":"3594.59","high":"3627.03","low":"3586.16","close":"3620.34"},
{"date":"2021.09.16","clock":"15:00","open":"3619.44","high":"3644.84","low":"3597.0","close":"3630.44"},
{"date":"2021.09.16","clock":"16:00","open":"3629.54","high":"3643.57","low":"3555.82","close":"3559.82"},
{"date":"2021.09.16","clock":"17:00","open":"3560.16","high":"3589.1","low":"3536.02","close":"3577.53"},
{"date":"2021.09.16","clock":"18:00","open":"3577.53","high":"3635.58","low":"3557.84","close":"3620.72"},
{"date":"2021.09.16","clock":"19:00","open":"3618.91","high":"3635.72","low":"3599.05","close":"3602.5"},
{"date":"2021.09.16","clock":"20:00","open":"3602.47","high":"3615.99","low":"3540.71","close":"3547.23"},
{"date":"2021.09.16","clock":"21:00","open":"3546.37","high":"3582.82","low":"3542.33","close":"3582.82"},
{"date":"2021.09.16","clock":"22:00","open":"3582.82","high":"3592.52","low":"3563.07","close":"3563.43"},
{"date":"2021.09.16","clock":"23:00","open":"3563.61","high":"3580.68","low":"3481.84","close":"3498.38"},
{"date":"2021.09.17","clock":"0:00","open":"3498.55","high":"3560.76","low":"3491.8","close":"3558.55"},
{"date":"2021.09.17","clock":"1:00","open":"3558.85","high":"3569.5","low":"3534.24","close":"3554.2"},
{"date":"2021.09.17","clock":"2:00","open":"3554.19","high":"3577.71","low":"3544.79","close":"3568.56"},
{"date":"2021.09.17","clock":"3:00","open":"3568.09","high":"3587.3","low":"3534.15","close":"3534.9"},
{"date":"2021.09.17","clock":"4:00","open":"3534.79","high":"3594.88","low":"3528.19","close":"3587.98"},
{"date":"2021.09.17","clock":"5:00","open":"3589.67","high":"3594.0","low":"3554.87","close":"3558.62"},
{"date":"2021.09.17","clock":"6:00","open":"3558.62","high":"3583.09","low":"3550.71","close":"3563.78"},
{"date":"2021.09.17","clock":"7:00","open":"3563.53","high":"3580.71","low":"3542.58","close":"3578.17"},
{"date":"2021.09.17","clock":"8:00","open":"3578.15","high":"3585.71","low":"3548.74","close":"3562.18"},
{"date":"2021.09.17","clock":"9:00","open":"3562.18","high":"3571.29","low":"3538.12","close":"3565.71"},
{"date":"2021.09.17","clock":"10:00","open":"3566.19","high":"3576.26","low":"3513.97","close":"3520.8"},
{"date":"2021.09.17","clock":"11:00","open":"3521.12","high":"3537.64","low":"3509.86","close":"3531.29"},
{"date":"2021.09.17","clock":"12:00","open":"3531.29","high":"3542.92","low":"3499.92","close":"3506.6"},
{"date":"2021.09.17","clock":"13:00","open":"3506.35","high":"3520.92","low":"3433.34","close":"3460.91"},
{"date":"2021.09.17","clock":"14:00","open":"3460.35","high":"3481.14","low":"3425.1","close":"3449.25"},
{"date":"2021.09.17","clock":"15:00","open":"3448.06","high":"3456.44","low":"3404.34","close":"3454.42"},
{"date":"2021.09.17","clock":"16:00","open":"3455.86","high":"3469.59","low":"3426.65","close":"3449.37"},
{"date":"2021.09.17","clock":"17:00","open":"3450.19","high":"3479.65","low":"3446.8","close":"3475.8"},
{"date":"2021.09.17","clock":"18:00","open":"3477.34","high":"3477.35","low":"3443.44","close":"3451.18"},
{"date":"2021.09.17","clock":"19:00","open":"3451.1","high":"3470.68","low":"3424.41","close":"3458.02"},
{"date":"2021.09.17","clock":"20:00","open":"3458.02","high":"3466.09","low":"3411.65","close":"3412.1"},
{"date":"2021.09.17","clock":"21:00","open":"3411.64","high":"3414.13","low":"3360.06","close":"3397.69"},
{"date":"2021.09.17","clock":"22:00","open":"3398.09","high":"3425.95","low":"3380.0","close":"3423.77"},
{"date":"2021.09.17","clock":"23:00","open":"3423.94","high":"3426.72","low":"3373.04","close":"3375.95"},
{"date":"2021.09.18","clock":"0:00","open":"3376.21","high":"3408.24","low":"3350.07","close":"3407.68"},
{"date":"2021.09.18","clock":"1:00","open":"3407.36","high":"3418.97","low":"3367.62","close":"3372.96"},
{"date":"2021.09.18","clock":"2:00","open":"3373.84","high":"3415.34","low":"3366.48","close":"3398.9"},
{"date":"2021.09.18","clock":"3:00","open":"3400.19","high":"3408.69","low":"3368.82","close":"3408.69"},
{"date":"2021.09.18","clock":"4:00","open":"3408.99","high":"3423.75","low":"3394.99","close":"3409.62"},
{"date":"2021.09.18","clock":"5:00","open":"3409.99","high":"3436.82","low":"3406.47","close":"3419.01"},
{"date":"2021.09.18","clock":"6:00","open":"3419.02","high":"3453.6","low":"3417.16","close":"3451.35"},
{"date":"2021.09.18","clock":"7:00","open":"3451.35","high":"3492.76","low":"3447.33","close":"3480.91"},
{"date":"2021.09.18","clock":"8:00","open":"3480.56","high":"3518.18","low":"3470.47","close":"3510.0"},
{"date":"2021.09.18","clock":"9:00","open":"3510.16","high":"3523.97","low":"3486.05","close":"3495.89"},
{"date":"2021.09.18","clock":"10:00","open":"3495.88","high":"3514.34","low":"3491.0","close":"3502.82"},
{"date":"2021.09.18","clock":"11:00","open":"3502.99","high":"3529.0","low":"3502.77","close":"3514.25"},
{"date":"2021.09.18","clock":"12:00","open":"3513.78","high":"3532.0","low":"3501.58","close":"3517.16"},
{"date":"2021.09.18","clock":"13:00","open":"3517.5","high":"3541.96","low":"3510.0","close":"3523.14"},
{"date":"2021.09.18","clock":"14:00","open":"3523.58","high":"3536.57","low":"3490.41","close":"3496.69"},
{"date":"2021.09.18","clock":"15:00","open":"3497.2","high":"3517.42","low":"3484.23","close":"3488.72"},
{"date":"2021.09.18","clock":"16:00","open":"3488.35","high":"3507.13","low":"3464.79","close":"3481.65"},
{"date":"2021.09.18","clock":"17:00","open":"3481.39","high":"3492.04","low":"3470.7","close":"3481.39"},
{"date":"2021.09.18","clock":"18:00","open":"3481.4","high":"3487.16","low":"3464.21","close":"3474.39"},
{"date":"2021.09.18","clock":"19:00","open":"3474.96","high":"3490.29","low":"3436.6","close":"3442.92"},
{"date":"2021.09.18","clock":"20:00","open":"3442.92","high":"3461.32","low":"3428.44","close":"3455.13"},
{"date":"2021.09.18","clock":"21:00","open":"3454.41","high":"3456.54","low":"3431.86","close":"3450.05"},
{"date":"2021.09.18","clock":"22:00","open":"3450.04","high":"3450.04","low":"3420.4","close":"3445.45"},
{"date":"2021.09.18","clock":"23:00","open":"3445.45","high":"3447.69","low":"3377.34","close":"3397.14"},
{"date":"2021.09.19","clock":"0:00","open":"3396.32","high":"3407.53","low":"3386.07","close":"3388.77"},
{"date":"2021.09.19","clock":"1:00","open":"3388.57","high":"3421.75","low":"3383.51","close":"3419.0"},
{"date":"2021.09.19","clock":"2:00","open":"3418.66","high":"3439.86","low":"3404.95","close":"3435.98"},
{"date":"2021.09.19","clock":"3:00","open":"3435.97","high":"3441.57","low":"3402.59","close":"3404.78"},
{"date":"2021.09.19","clock":"4:00","open":"3405.03","high":"3422.07","low":"3374.06","close":"3417.54"},
{"date":"2021.09.19","clock":"5:00","open":"3416.75","high":"3438.34","low":"3406.46","close":"3420.09"},
{"date":"2021.09.19","clock":"6:00","open":"3420.09","high":"3425.77","low":"3403.96","close":"3413.8"},
{"date":"2021.09.19","clock":"7:00","open":"3413.88","high":"3434.05","low":"3397.34","close":"3411.75"},
{"date":"2021.09.19","clock":"8:00","open":"3411.76","high":"3428.92","low":"3403.76","close":"3424.4"},
{"date":"2021.09.19","clock":"9:00","open":"3424.74","high":"3434.98","low":"3414.62","close":"3434.61"},
{"date":"2021.09.19","clock":"10:00","open":"3434.89","high":"3456.37","low":"3425.56","close":"3440.96"},
{"date":"2021.09.19","clock":"11:00","open":"3441.08","high":"3450.33","low":"3437.14","close":"3442.67"},
{"date":"2021.09.19","clock":"12:00","open":"3441.89","high":"3450.32","low":"3417.44","close":"3423.61"},
{"date":"2021.09.19","clock":"13:00","open":"3423.94","high":"3430.04","low":"3407.18","close":"3408.5"},
{"date":"2021.09.19","clock":"14:00","open":"3408.49","high":"3408.49","low":"3302.33","close":"3326.53"},
{"date":"2021.09.19","clock":"15:00","open":"3326.52","high":"3345.58","low":"3310.33","close":"3338.41"},
{"date":"2021.09.19","clock":"16:00","open":"3340.02","high":"3357.34","low":"3334.29","close":"3352.68"},
{"date":"2021.09.19","clock":"17:00","open":"3352.39","high":"3367.15","low":"3342.61","close":"3342.79"},
{"date":"2021.09.19","clock":"18:00","open":"3342.61","high":"3380.49","low":"3340.67","close":"3363.65"},
{"date":"2021.09.19","clock":"19:00","open":"3363.67","high":"3376.68","low":"3352.5","close":"3356.64"},
{"date":"2021.09.19","clock":"20:00","open":"3356.68","high":"3369.02","low":"3326.14","close":"3343.98"},
{"date":"2021.09.19","clock":"21:00","open":"3343.29","high":"3381.34","low":"3333.92","close":"3362.74"},
{"date":"2021.09.19","clock":"22:00","open":"3363.33","high":"3368.09","low":"3334.26","close":"3338.26"},
{"date":"2021.09.19","clock":"23:00","open":"3338.26","high":"3365.18","low":"3330.36","close":"3359.72"},
{"date":"2021.09.20","clock":"0:00","open":"3359.13","high":"3365.26","low":"3335.33","close":"3344.09"},
{"date":"2021.09.20","clock":"1:00","open":"3343.95","high":"3359.27","low":"3278.07","close":"3297.82"},
{"date":"2021.09.20","clock":"2:00","open":"3297.46","high":"3333.61","low":"3287.33","close":"3328.77"},
{"date":"2021.09.20","clock":"3:00","open":"3328.47","high":"3346.38","low":"3264.33","close":"3284.81"},
{"date":"2021.09.20","clock":"4:00","open":"3284.24","high":"3318.86","low":"3275.92","close":"3313.32"},
{"date":"2021.09.20","clock":"5:00","open":"3312.73","high":"3316.34","low":"3205.12","close":"3207.37"},
{"date":"2021.09.20","clock":"6:00","open":"3205.55","high":"3216.92","low":"3152.53","close":"3187.63"},
{"date":"2021.09.20","clock":"7:00","open":"3185.71","high":"3217.31","low":"3161.3","close":"3200.87"},
{"date":"2021.09.20","clock":"8:00","open":"3199.94","high":"3218.99","low":"3191.89","close":"3203.23"},
{"date":"2021.09.20","clock":"9:00","open":"3203.24","high":"3211.87","low":"3167.14","close":"3183.7"},
{"date":"2021.09.20","clock":"10:00","open":"3183.39","high":"3201.71","low":"3099.38","close":"3126.36"},
{"date":"2021.09.20","clock":"11:00","open":"3125.24","high":"3167.28","low":"3110.89","close":"3156.59"},
{"date":"2021.09.20","clock":"12:00","open":"3156.58","high":"3171.82","low":"3130.37","close":"3132.78"},
{"date":"2021.09.20","clock":"13:00","open":"3132.4","high":"3177.08","low":"3107.38","close":"3122.22"},
{"date":"2021.09.20","clock":"14:00","open":"3122.07","high":"3130.51","low":"3010.1","close":"3042.49"},
{"date":"2021.09.20","clock":"15:00","open":"3041.13","high":"3070.71","low":"2912.81","close":"3022.76"},
{"date":"2021.09.20","clock":"16:00","open":"3023.2","high":"3090.94","low":"2982.34","close":"3087.59"},
{"date":"2021.09.20","clock":"17:00","open":"3086.74","high":"3093.16","low":"3043.37","close":"3059.31"},
{"date":"2021.09.20","clock":"18:00","open":"3050.58","high":"3097.68","low":"3034.0","close":"3086.54"},
{"date":"2021.09.20","clock":"19:00","open":"3087.32","high":"3123.46","low":"3060.8","close":"3091.71"},
{"date":"2021.09.20","clock":"20:00","open":"3091.71","high":"3113.99","low":"3072.91","close":"3097.89"},
{"date":"2021.09.20","clock":"21:00","open":"3098.2","high":"3107.36","low":"3009.4","close":"3019.69"},
{"date":"2021.09.20","clock":"22:00","open":"3020.32","high":"3075.39","low":"2974.6","close":"3071.89"},
{"date":"2021.09.20","clock":"23:00","open":"3071.43","high":"3081.21","low":"2987.22","close":"3017.92"},
{"date":"2021.09.21","clock":"0:00","open":"3019.4","high":"3048.21","low":"3008.04","close":"3016.41"},
{"date":"2021.09.21","clock":"1:00","open":"3016.4","high":"3059.63","low":"2964.42","close":"2992.87"},
{"date":"2021.09.21","clock":"2:00","open":"2992.82","high":"3015.62","low":"2945.67","close":"2976.36"},
{"date":"2021.09.21","clock":"3:00","open":"2976.42","high":"2977.28","low":"2806.1","close":"2881.2"},
{"date":"2021.09.21","clock":"4:00","open":"2881.3","high":"2997.36","low":"2871.46","close":"2991.25"},
{"date":"2021.09.21","clock":"5:00","open":"2991.26","high":"3030.65","low":"2977.56","close":"3016.96"},
{"date":"2021.09.21","clock":"6:00","open":"3016.09","high":"3020.83","low":"2985.23","close":"2997.88"},
{"date":"2021.09.21","clock":"7:00","open":"2998.36","high":"3021.82","low":"2964.3","close":"2974.74"},
{"date":"2021.09.21","clock":"8:00","open":"2974.68","high":"3008.93","low":"2949.12","close":"2993.52"},
{"date":"2021.09.21","clock":"9:00","open":"2994.72","high":"3048.88","low":"2994.07","close":"3037.38"},
{"date":"2021.09.21","clock":"10:00","open":"3037.47","high":"3073.64","low":"3025.42","close":"3073.14"},
{"date":"2021.09.21","clock":"11:00","open":"3072.95","high":"3088.48","low":"3054.61","close":"3076.25"},
{"date":"2021.09.21","clock":"12:00","open":"3076.26","high":"3087.2","low":"3039.39","close":"3049.75"},
{"date":"2021.09.21","clock":"13:00","open":"3049.76","high":"3105.3","low":"3040.32","close":"3081.75"},
{"date":"2021.09.21","clock":"14:00","open":"3081.75","high":"3089.02","low":"3055.96","close":"3061.6"},
{"date":"2021.09.21","clock":"15:00","open":"3062.08","high":"3084.57","low":"3022.36","close":"3023.89"},
{"date":"2021.09.21","clock":"16:00","open":"3023.07","high":"3057.6","low":"3007.58","close":"3031.16"},
{"date":"2021.09.21","clock":"17:00","open":"3031.55","high":"3035.17","low":"2963.78","close":"2990.48"},
{"date":"2021.09.21","clock":"18:00","open":"2989.82","high":"3059.03","low":"2984.99","close":"3035.44"},
{"date":"2021.09.21","clock":"19:00","open":"3034.77","high":"3047.46","low":"2932.71","close":"2944.1"},
{"date":"2021.09.21","clock":"20:00","open":"2943.82","high":"2952.7","low":"2874.59","close":"2897.65"},
{"date":"2021.09.21","clock":"21:00","open":"2897.54","high":"2954.76","low":"2888.39","close":"2898.69"},
{"date":"2021.09.21","clock":"22:00","open":"2898.59","high":"2917.72","low":"2863.23","close":"2884.82"},
{"date":"2021.09.21","clock":"23:00","open":"2885.73","high":"2919.41","low":"2750.9","close":"2765.29"},
{"date":"2021.09.22","clock":"0:00","open":"2766.82","high":"2877.68","low":"2650.94","close":"2818.51"},
{"date":"2021.09.22","clock":"1:00","open":"2819.07","high":"2833.29","low":"2715.88","close":"2722.88"},
{"date":"2021.09.22","clock":"2:00","open":"2724.28","high":"2772.79","low":"2719.31","close":"2766.69"},
{"date":"2021.09.22","clock":"3:00","open":"2764.88","high":"2826.81","low":"2737.27","close":"2773.58"},
{"date":"2021.09.22","clock":"4:00","open":"2775.44","high":"2889.34","low":"2756.76","close":"2868.98"},
{"date":"2021.09.22","clock":"5:00","open":"2868.99","high":"2876.58","low":"2848.61","close":"2860.77"},
{"date":"2021.09.22","clock":"6:00","open":"2859.37","high":"2894.56","low":"2858.26","close":"2868.05"},
{"date":"2021.09.22","clock":"7:00","open":"2867.11","high":"2874.99","low":"2833.82","close":"2843.13"},
{"date":"2021.09.22","clock":"8:00","open":"2843.24","high":"2893.61","low":"2843.24","close":"2872.98"},
{"date":"2021.09.22","clock":"9:00","open":"2873.6","high":"2935.12","low":"2853.6","close":"2930.33"},
{"date":"2021.09.22","clock":"10:00","open":"2931.15","high":"2961.05","low":"2914.29","close":"2943.09"},
{"date":"2021.09.22","clock":"11:00","open":"2942.29","high":"2957.81","low":"2920.89","close":"2927.42"},
{"date":"2021.09.22","clock":"12:00","open":"2927.42","high":"2945.59","low":"2906.64","close":"2945.38"},
{"date":"2021.09.22","clock":"13:00","open":"2945.39","high":"2952.67","low":"2910.29","close":"2930.81"},
{"date":"2021.09.22","clock":"14:00","open":"2930.29","high":"2937.15","low":"2883.45","close":"2894.23"},
{"date":"2021.09.22","clock":"15:00","open":"2894.64","high":"2922.97","low":"2881.57","close":"2919.81"},
{"date":"2021.09.22","clock":"16:00","open":"2919.99","high":"2975.0","low":"2913.32","close":"2949.78"},
{"date":"2021.09.22","clock":"17:00","open":"2949.99","high":"2967.03","low":"2926.61","close":"2934.21"},
{"date":"2021.09.22","clock":"18:00","open":"2934.29","high":"3013.3","low":"2934.29","close":"3007.42"},
{"date":"2021.09.22","clock":"19:00","open":"3007.43","high":"3047.6","low":"2996.17","close":"3044.02"},
{"date":"2021.09.22","clock":"20:00","open":"3043.45","high":"3053.61","low":"2993.91","close":"3017.91"},
{"date":"2021.09.22","clock":"21:00","open":"3016.27","high":"3090.11","low":"3001.9","close":"3013.77"},
{"date":"2021.09.22","clock":"22:00","open":"3014.1","high":"3043.05","low":"2992.05","close":"3025.76"},
{"date":"2021.09.22","clock":"23:00","open":"3024.93","high":"3036.54","low":"3008.2","close":"3026.95"},
{"date":"2021.09.23","clock":"0:00","open":"3027.03","high":"3057.52","low":"3013.15","close":"3035.7"},
{"date":"2021.09.23","clock":"1:00","open":"3036.03","high":"3074.8","low":"3029.65","close":"3069.91"},
{"date":"2021.09.23","clock":"2:00","open":"3070.34","high":"3079.71","low":"3049.22","close":"3078.34"},
{"date":"2021.09.23","clock":"3:00","open":"3078.15","high":"3097.41","low":"3040.7","close":"3044.11"},
{"date":"2021.09.23","clock":"4:00","open":"3043.88","high":"3076.51","low":"3035.58","close":"3071.1"},
{"date":"2021.09.23","clock":"5:00","open":"3070.86","high":"3087.41","low":"3053.98","close":"3077.76"},
{"date":"2021.09.23","clock":"6:00","open":"3077.74","high":"3121.27","low":"3067.34","close":"3120.55"},
{"date":"2021.09.23","clock":"7:00","open":"3119.95","high":"3135.32","low":"3103.08","close":"3113.98"},
{"date":"2021.09.23","clock":"8:00","open":"3114.23","high":"3135.86","low":"3104.7","close":"3114.34"},
{"date":"2021.09.23","clock":"9:00","open":"3114.57","high":"3139.26","low":"3098.14","close":"3135.7"},
{"date":"2021.09.23","clock":"10:00","open":"3135.49","high":"3148.43","low":"3112.72","close":"3147.27"},
{"date":"2021.09.23","clock":"11:00","open":"3147.21","high":"3149.94","low":"3117.06","close":"3119.63"},
{"date":"2021.09.23","clock":"12:00","open":"3119.63","high":"3137.93","low":"3107.02","close":"3113.33"},
{"date":"2021.09.23","clock":"13:00","open":"3113.52","high":"3127.75","low":"3067.48","close":"3087.83"},
{"date":"2021.09.23","clock":"14:00","open":"3087.92","high":"3092.19","low":"3043.09","close":"3061.52"},
{"date":"2021.09.23","clock":"15:00","open":"3061.58","high":"3093.99","low":"3048.34","close":"3069.8"},
{"date":"2021.09.23","clock":"16:00","open":"3070.21","high":"3124.1","low":"3064.16","close":"3112.58"},
{"date":"2021.09.23","clock":"17:00","open":"3114.05","high":"3143.49","low":"3108.14","close":"3136.72"},
{"date":"2021.09.23","clock":"18:00","open":"3136.0","high":"3139.69","low":"3087.81","close":"3093.68"},
{"date":"2021.09.23","clock":"19:00","open":"3093.61","high":"3118.88","low":"3086.57","close":"3102.11"},
{"date":"2021.09.23","clock":"20:00","open":"3102.11","high":"3174.29","low":"3102.11","close":"3163.66"},
{"date":"2021.09.23","clock":"21:00","open":"3163.66","high":"3174.31","low":"3129.25","close":"3148.14"},
{"date":"2021.09.23","clock":"22:00","open":"3148.03","high":"3159.26","low":"3138.85","close":"3149.11"},
{"date":"2021.09.23","clock":"23:00","open":"3148.88","high":"3152.05","low":"3122.08","close":"3141.35"},
{"date":"2021.09.24","clock":"0:00","open":"3141.43","high":"3151.16","low":"3133.08","close":"3145.2"},
{"date":"2021.09.24","clock":"1:00","open":"3145.14","high":"3164.39","low":"3124.14","close":"3142.35"},
{"date":"2021.09.24","clock":"2:00","open":"3141.89","high":"3157.57","low":"3125.58","close":"3153.84"},
{"date":"2021.09.24","clock":"3:00","open":"3153.71","high":"3160.07","low":"3127.03","close":"3128.67"},
{"date":"2021.09.24","clock":"4:00","open":"3128.07","high":"3139.56","low":"3091.27","close":"3098.26"},
{"date":"2021.09.24","clock":"5:00","open":"3098.76","high":"3110.23","low":"3083.47","close":"3102.89"},
{"date":"2021.09.24","clock":"6:00","open":"3103.07","high":"3113.95","low":"3071.41","close":"3076.15"},
{"date":"2021.09.24","clock":"7:00","open":"3076.15","high":"3089.49","low":"3058.68","close":"3080.24"},
{"date":"2021.09.24","clock":"8:00","open":"3080.24","high":"3083.35","low":"3040.07","close":"3074.09"},
{"date":"2021.09.24","clock":"9:00","open":"3074.25","high":"3096.72","low":"3059.85","close":"3060.41"},
{"date":"2021.09.24","clock":"10:00","open":"3059.84","high":"3117.53","low":"3057.58","close":"3088.89"},
{"date":"2021.09.24","clock":"11:00","open":"3087.66","high":"3114.75","low":"3046.17","close":"3056.73"},
{"date":"2021.09.24","clock":"12:00","open":"3058.78","high":"3062.84","low":"2852.71","close":"2860.19"},
{"date":"2021.09.24","clock":"13:00","open":"2861.94","high":"2905.46","low":"2811.84","close":"2834.89"},
{"date":"2021.09.24","clock":"14:00","open":"2834.89","high":"2857.14","low":"2734.09","close":"2827.7"},
{"date":"2021.09.24","clock":"15:00","open":"2829.04","high":"2850.73","low":"2794.18","close":"2804.5"},
{"date":"2021.09.24","clock":"16:00","open":"2806.08","high":"2877.02","low":"2770.0","close":"2862.97"},
{"date":"2021.09.24","clock":"17:00","open":"2863.0","high":"2942.11","low":"2857.76","close":"2899.28"},
{"date":"2021.09.24","clock":"18:00","open":"2899.04","high":"2905.87","low":"2844.02","close":"2878.04"},
{"date":"2021.09.24","clock":"19:00","open":"2878.07","high":"2917.53","low":"2869.03","close":"2908.0"},
{"date":"2021.09.24","clock":"20:00","open":"2907.86","high":"2908.01","low":"2863.79","close":"2881.87"},
{"date":"2021.09.24","clock":"21:00","open":"2883.2","high":"2912.07","low":"2878.0","close":"2894.52"},
{"date":"2021.09.24","clock":"22:00","open":"2894.39","high":"2924.27","low":"2885.97","close":"2903.39"},
{"date":"2021.09.24","clock":"23:00","open":"2903.52","high":"2952.05","low":"2900.76","close":"2945.57"},
{"date":"2021.09.25","clock":"0:00","open":"2945.57","high":"2981.52","low":"2937.57","close":"2959.7"},
{"date":"2021.09.25","clock":"1:00","open":"2960.51","high":"2970.04","low":"2944.95","close":"2958.18"},
{"date":"2021.09.25","clock":"2:00","open":"2958.67","high":"2963.09","low":"2894.61","close":"2930.36"},
{"date":"2021.09.25","clock":"3:00","open":"2930.15","high":"2957.18","low":"2912.67","close":"2945.65"},
{"date":"2021.09.25","clock":"4:00","open":"2945.13","high":"2949.84","low":"2875.73","close":"2913.18"},
{"date":"2021.09.25","clock":"5:00","open":"2914.28","high":"2932.7","low":"2895.74","close":"2898.6"},
{"date":"2021.09.25","clock":"6:00","open":"2898.86","high":"2930.25","low":"2896.91","close":"2913.91"},
{"date":"2021.09.25","clock":"7:00","open":"2913.91","high":"2945.92","low":"2913.91","close":"2931.24"},
{"date":"2021.09.25","clock":"8:00","open":"2931.33","high":"2944.52","low":"2906.07","close":"2910.04"},
{"date":"2021.09.25","clock":"9:00","open":"2909.28","high":"2936.68","low":"2905.87","close":"2932.08"},
{"date":"2021.09.25","clock":"10:00","open":"2932.3","high":"2934.21","low":"2884.47","close":"2888.68"},
{"date":"2021.09.25","clock":"11:00","open":"2889.12","high":"2922.45","low":"2803.9","close":"2907.76"},
{"date":"2021.09.25","clock":"12:00","open":"2908.12","high":"2952.96","low":"2886.03","close":"2940.2"},
{"date":"2021.09.25","clock":"13:00","open":"2940.07","high":"2968.44","low":"2934.47","close":"2940.69"},
{"date":"2021.09.25","clock":"14:00","open":"2940.64","high":"2940.64","low":"2893.45","close":"2914.57"},
{"date":"2021.09.25","clock":"15:00","open":"2914.57","high":"2925.5","low":"2900.16","close":"2906.52"},
{"date":"2021.09.25","clock":"16:00","open":"2905.85","high":"2946.36","low":"2894.42","close":"2905.19"},
{"date":"2021.09.25","clock":"17:00","open":"2905.19","high":"2918.05","low":"2854.43","close":"2872.95"},
{"date":"2021.09.25","clock":"18:00","open":"2873.44","high":"2945.58","low":"2847.42","close":"2924.73"},
{"date":"2021.09.25","clock":"19:00","open":"2923.24","high":"2934.13","low":"2853.5","close":"2900.84"},
{"date":"2021.09.25","clock":"20:00","open":"2900.87","high":"2913.16","low":"2888.82","close":"2899.22"},
{"date":"2021.09.25","clock":"21:00","open":"2899.4","high":"2916.51","low":"2885.52","close":"2899.0"},
{"date":"2021.09.25","clock":"22:00","open":"2899.0","high":"2929.81","low":"2890.16","close":"2918.07"},
{"date":"2021.09.25","clock":"23:00","open":"2918.22","high":"2940.99","low":"2901.65","close":"2921.53"},
{"date":"2021.09.26","clock":"0:00","open":"2921.9","high":"2925.84","low":"2894.83","close":"2914.82"},
{"date":"2021.09.26","clock":"1:00","open":"2914.79","high":"2942.4","low":"2912.32","close":"2934.65"},
{"date":"2021.09.26","clock":"2:00","open":"2934.65","high":"2947.21","low":"2909.35","close":"2923.2"},
{"date":"2021.09.26","clock":"3:00","open":"2923.23","high":"2932.86","low":"2874.76","close":"2898.02"},
{"date":"2021.09.26","clock":"4:00","open":"2897.71","high":"2904.76","low":"2862.48","close":"2877.31"},
{"date":"2021.09.26","clock":"5:00","open":"2877.11","high":"2879.33","low":"2846.42","close":"2857.69"},
{"date":"2021.09.26","clock":"6:00","open":"2857.43","high":"2883.93","low":"2843.54","close":"2867.95"},
{"date":"2021.09.26","clock":"7:00","open":"2867.95","high":"2867.95","low":"2821.4","close":"2849.06"},
{"date":"2021.09.26","clock":"8:00","open":"2849.06","high":"2867.83","low":"2830.32","close":"2840.47"},
{"date":"2021.09.26","clock":"9:00","open":"2840.82","high":"2849.98","low":"2811.4","close":"2814.17"},
{"date":"2021.09.26","clock":"10:00","open":"2814.35","high":"2836.54","low":"2739.81","close":"2775.65"},
{"date":"2021.09.26","clock":"11:00","open":"2774.42","high":"2799.65","low":"2740.04","close":"2787.26"},
{"date":"2021.09.26","clock":"12:00","open":"2788.14","high":"3030.39","low":"2781.21","close":"2981.93"},
{"date":"2021.09.26","clock":"13:00","open":"2981.93","high":"3008.11","low":"2932.16","close":"2953.33"},
{"date":"2021.09.26","clock":"14:00","open":"2953.13","high":"2985.23","low":"2953.13","close":"2975.15"},
{"date":"2021.09.26","clock":"15:00","open":"2975.47","high":"3028.63","low":"2975.47","close":"3011.42"},
{"date":"2021.09.26","clock":"16:00","open":"3011.84","high":"3019.84","low":"2981.89","close":"3002.9"},
{"date":"2021.09.26","clock":"17:00","open":"3002.9","high":"3041.41","low":"2991.12","close":"3030.98"},
{"date":"2021.09.26","clock":"18:00","open":"3031.39","high":"3057.41","low":"3016.81","close":"3053.91"},
{"date":"2021.09.26","clock":"19:00","open":"3053.36","high":"3075.05","low":"3030.08","close":"3037.05"},
{"date":"2021.09.26","clock":"20:00","open":"3037.06","high":"3060.09","low":"3031.32","close":"3038.16"},
{"date":"2021.09.26","clock":"21:00","open":"3037.87","high":"3058.96","low":"3037.27","close":"3042.55"},
{"date":"2021.09.26","clock":"22:00","open":"3042.55","high":"3072.36","low":"3038.92","close":"3057.95"},
{"date":"2021.09.26","clock":"23:00","open":"3059.27","high":"3101.11","low":"3059.27","close":"3088.67"},
{"date":"2021.09.27","clock":"0:00","open":"3088.67","high":"3091.86","low":"3065.42","close":"3086.64"},
{"date":"2021.09.27","clock":"1:00","open":"3086.64","high":"3116.24","low":"3015.51","close":"3018.21"},
{"date":"2021.09.27","clock":"2:00","open":"3019.3","high":"3066.86","low":"3012.19","close":"3060.58"},
{"date":"2021.09.27","clock":"3:00","open":"3060.58","high":"3146.25","low":"3028.5","close":"3138.25"},
{"date":"2021.09.27","clock":"4:00","open":"3138.25","high":"3163.23","low":"3119.89","close":"3161.26"},
{"date":"2021.09.27","clock":"5:00","open":"3161.02","high":"3166.2","low":"3114.08","close":"3140.71"},
{"date":"2021.09.27","clock":"6:00","open":"3140.72","high":"3149.71","low":"3109.15","close":"3132.31"},
{"date":"2021.09.27","clock":"7:00","open":"3132.49","high":"3148.95","low":"3114.42","close":"3121.87"},
{"date":"2021.09.27","clock":"8:00","open":"3121.86","high":"3139.35","low":"3117.94","close":"3131.53"},
{"date":"2021.09.27","clock":"9:00","open":"3131.66","high":"3150.27","low":"3089.65","close":"3091.68"},
{"date":"2021.09.27","clock":"10:00","open":"3091.77","high":"3110.92","low":"3076.19","close":"3091.19"},
{"date":"2021.09.27","clock":"11:00","open":"3091.85","high":"3119.93","low":"3088.89","close":"3110.92"},
{"date":"2021.09.27","clock":"12:00","open":"3110.9","high":"3138.65","low":"3080.69","close":"3091.14"},
{"date":"2021.09.27","clock":"13:00","open":"3091.34","high":"3117.58","low":"3086.55","close":"3101.59"},
{"date":"2021.09.27","clock":"14:00","open":"3101.32","high":"3112.79","low":"3077.97","close":"3093.88"},
{"date":"2021.09.27","clock":"15:00","open":"3093.65","high":"3101.47","low":"3060.57","close":"3074.53"},
{"date":"2021.09.27","clock":"16:00","open":"3075.09","high":"3091.75","low":"3056.41","close":"3071.76"},
{"date":"2021.09.27","clock":"17:00","open":"3070.4","high":"3126.07","low":"3036.26","close":"3052.56"},
{"date":"2021.09.27","clock":"18:00","open":"3052.76","high":"3064.22","low":"3032.91","close":"3060.06"},
{"date":"2021.09.27","clock":"19:00","open":"3060.74","high":"3063.68","low":"2983.96","close":"3009.65"},
{"date":"2021.09.27","clock":"20:00","open":"3010.14","high":"3029.13","low":"2987.13","close":"3000.62"},
{"date":"2021.09.27","clock":"21:00","open":"3001.0","high":"3013.7","low":"2983.43","close":"2998.13"},
{"date":"2021.09.27","clock":"22:00","open":"3000.78","high":"3010.6","low":"2985.6","close":"2993.72"},
{"date":"2021.09.27","clock":"23:00","open":"2994.01","high":"2994.35","low":"2952.89","close":"2954.88"},
{"date":"2021.09.28","clock":"0:00","open":"2955.01","high":"2999.57","low":"2945.98","close":"2996.78"},
{"date":"2021.09.28","clock":"1:00","open":"2996.53","high":"3028.78","low":"2981.54","close":"3003.1"},
{"date":"2021.09.28","clock":"2:00","open":"3003.37","high":"3005.97","low":"2923.59","close":"2926.21"},
{"date":"2021.09.28","clock":"3:00","open":"2925.35","high":"2955.89","low":"2905.13","close":"2931.81"},
{"date":"2021.09.28","clock":"4:00","open":"2932.23","high":"2949.48","low":"2897.83","close":"2937.9"},
{"date":"2021.09.28","clock":"5:00","open":"2937.9","high":"2961.19","low":"2923.44","close":"2939.72"},
{"date":"2021.09.28","clock":"6:00","open":"2939.94","high":"2954.96","low":"2931.97","close":"2949.46"},
{"date":"2021.09.28","clock":"7:00","open":"2949.84","high":"2971.42","low":"2943.88","close":"2961.87"},
{"date":"2021.09.28","clock":"8:00","open":"2961.88","high":"2967.35","low":"2936.61","close":"2944.7"},
{"date":"2021.09.28","clock":"9:00","open":"2943.96","high":"2949.19","low":"2905.84","close":"2931.58"},
{"date":"2021.09.28","clock":"10:00","open":"2931.58","high":"2936.9","low":"2883.8","close":"2893.58"},
{"date":"2021.09.28","clock":"11:00","open":"2894.97","high":"2937.04","low":"2876.7","close":"2908.36"},
{"date":"2021.09.28","clock":"12:00","open":"2908.67","high":"2931.93","low":"2890.48","close":"2909.79"},
{"date":"2021.09.28","clock":"13:00","open":"2909.93","high":"2919.38","low":"2886.92","close":"2901.98"},
{"date":"2021.09.28","clock":"14:00","open":"2901.5","high":"2940.48","low":"2896.49","close":"2926.7"},
{"date":"2021.09.28","clock":"15:00","open":"2926.81","high":"2934.38","low":"2894.04","close":"2899.33"},
{"date":"2021.09.28","clock":"16:00","open":"2899.63","high":"2959.0","low":"2895.0","close":"2915.0"},
{"date":"2021.09.28","clock":"17:00","open":"2915.04","high":"2919.75","low":"2845.06","close":"2862.7"},
{"date":"2021.09.28","clock":"18:00","open":"2862.63","high":"2869.77","low":"2840.52","close":"2844.17"},
{"date":"2021.09.28","clock":"19:00","open":"2845.0","high":"2872.55","low":"2813.53","close":"2821.05"},
{"date":"2021.09.28","clock":"20:00","open":"2821.34","high":"2835.83","low":"2803.6","close":"2830.18"},
{"date":"2021.09.28","clock":"21:00","open":"2830.19","high":"2857.0","low":"2806.92","close":"2837.12"},
{"date":"2021.09.28","clock":"22:00","open":"2836.6","high":"2857.39","low":"2820.0","close":"2838.48"},
{"date":"2021.09.28","clock":"23:00","open":"2837.98","high":"2887.78","low":"2835.49","close":"2862.52"},
{"date":"2021.09.29","clock":"0:00","open":"2862.53","high":"2883.28","low":"2860.79","close":"2882.51"},
{"date":"2021.09.29","clock":"1:00","open":"2882.75","high":"2883.97","low":"2830.5","close":"2834.19"},
{"date":"2021.09.29","clock":"2:00","open":"2834.45","high":"2849.64","low":"2789.28","close":"2805.19"},
{"date":"2021.09.29","clock":"3:00","open":"2805.2","high":"2860.57","low":"2791.08","close":"2844.81"},
{"date":"2021.09.29","clock":"4:00","open":"2844.3","high":"2871.56","low":"2830.44","close":"2851.6"},
{"date":"2021.09.29","clock":"5:00","open":"2851.12","high":"2881.59","low":"2851.12","close":"2867.57"},
{"date":"2021.09.29","clock":"6:00","open":"2867.57","high":"2899.07","low":"2851.89","close":"2896.27"},
{"date":"2021.09.29","clock":"7:00","open":"2895.94","high":"2931.61","low":"2890.3","close":"2907.43"},
{"date":"2021.09.29","clock":"8:00","open":"2907.63","high":"2917.38","low":"2889.24","close":"2909.52"},
{"date":"2021.09.29","clock":"9:00","open":"2909.98","high":"2930.85","low":"2899.71","close":"2928.56"},
{"date":"2021.09.29","clock":"10:00","open":"2928.33","high":"2928.96","low":"2914.43","close":"2923.56"},
{"date":"2021.09.29","clock":"11:00","open":"2923.53","high":"2928.62","low":"2906.6","close":"2917.15"},
{"date":"2021.09.29","clock":"12:00","open":"2917.32","high":"2917.32","low":"2893.55","close":"2909.94"},
{"date":"2021.09.29","clock":"13:00","open":"2909.13","high":"2950.45","low":"2906.33","close":"2927.63"},
{"date":"2021.09.29","clock":"14:00","open":"2927.21","high":"2937.46","low":"2912.76","close":"2933.31"},
{"date":"2021.09.29","clock":"15:00","open":"2933.45","high":"2950.08","low":"2891.34","close":"2909.19"},
{"date":"2021.09.29","clock":"16:00","open":"2908.84","high":"2924.74","low":"2892.89","close":"2916.11"},
{"date":"2021.09.29","clock":"17:00","open":"2917.09","high":"2932.56","low":"2910.29","close":"2923.67"},
{"date":"2021.09.29","clock":"18:00","open":"2923.67","high":"2933.23","low":"2847.82","close":"2860.4"},
{"date":"2021.09.29","clock":"19:00","open":"2859.47","high":"2871.43","low":"2836.4","close":"2843.14"},
{"date":"2021.09.29","clock":"20:00","open":"2842.66","high":"2850.26","low":"2810.84","close":"2813.68"},
{"date":"2021.09.29","clock":"21:00","open":"2812.82","high":"2833.54","low":"2800.87","close":"2817.84"},
{"date":"2021.09.29","clock":"22:00","open":"2817.35","high":"2831.1","low":"2803.11","close":"2808.79"},
{"date":"2021.09.29","clock":"23:00","open":"2809.12","high":"2824.43","low":"2780.21","close":"2819.85"},
{"date":"2021.09.30","clock":"0:00","open":"2820.04","high":"2828.34","low":"2803.76","close":"2820.55"},
{"date":"2021.09.30","clock":"1:00","open":"2821.55","high":"2845.23","low":"2811.54","close":"2837.95"},
{"date":"2021.09.30","clock":"2:00","open":"2837.1","high":"2853.35","low":"2830.31","close":"2849.2"},
{"date":"2021.09.30","clock":"3:00","open":"2849.34","high":"2936.35","low":"2836.27","close":"2931.9"},
{"date":"2021.09.30","clock":"4:00","open":"2931.9","high":"2987.42","low":"2915.48","close":"2959.34"},
{"date":"2021.09.30","clock":"5:00","open":"2960.67","high":"2993.8","low":"2955.96","close":"2990.48"},
{"date":"2021.09.30","clock":"6:00","open":"2991.38","high":"3035.61","low":"2970.98","close":"3027.33"},
{"date":"2021.09.30","clock":"7:00","open":"3027.04","high":"3048.52","low":"3014.9","close":"3018.15"},
{"date":"2021.09.30","clock":"8:00","open":"3017.67","high":"3039.88","low":"3017.67","close":"3027.82"},
{"date":"2021.09.30","clock":"9:00","open":"3027.9","high":"3044.13","low":"3017.67","close":"3020.73"},
{"date":"2021.09.30","clock":"10:00","open":"3019.91","high":"3025.78","low":"2993.1","close":"3000.56"},
{"date":"2021.09.30","clock":"11:00","open":"3000.99","high":"3012.07","low":"2957.91","close":"2976.86"},
{"date":"2021.09.30","clock":"12:00","open":"2975.8","high":"2992.65","low":"2965.95","close":"2979.05"},
{"date":"2021.09.30","clock":"13:00","open":"2979.92","high":"3005.65","low":"2937.94","close":"2948.6"},
{"date":"2021.09.30","clock":"14:00","open":"2950.66","high":"2966.76","low":"2943.73","close":"2962.63"},
{"date":"2021.09.30","clock":"15:00","open":"2962.63","high":"3030.36","low":"2958.74","close":"3008.1"},
{"date":"2021.09.30","clock":"16:00","open":"3008.35","high":"3016.97","low":"2965.74","close":"2972.21"},
{"date":"2021.09.30","clock":"17:00","open":"2973.27","high":"2985.36","low":"2952.57","close":"2977.01"},
{"date":"2021.09.30","clock":"18:00","open":"2979.96","high":"3014.52","low":"2968.88","close":"2985.26"},
{"date":"2021.09.30","clock":"19:00","open":"2984.66","high":"2996.77","low":"2964.17","close":"2982.04"},
{"date":"2021.09.30","clock":"20:00","open":"2982.11","high":"3004.57","low":"2974.7","close":"2994.66"},
{"date":"2021.09.30","clock":"21:00","open":"2994.99","high":"3047.54","low":"2990.81","close":"3036.35"},
{"date":"2021.09.30","clock":"22:00","open":"3036.18","high":"3043.22","low":"2992.03","close":"2992.03"},
{"date":"2021.09.30","clock":"23:00","open":"2992.35","high":"3015.51","low":"2955.7","close":"2972.63"},
{"date":"2021.10.01","clock":"0:00","open":"2972.82","high":"3009.39","low":"2967.52","close":"3004.67"},
{"date":"2021.10.01","clock":"1:00","open":"3004.61","high":"3021.05","low":"2992.51","close":"3003.2"},
{"date":"2021.10.01","clock":"2:00","open":"3003.28","high":"3011.83","low":"2984.75","close":"3000.39"},
{"date":"2021.10.01","clock":"3:00","open":"3000.93","high":"3041.7","low":"2997.79","close":"3020.33"},
{"date":"2021.10.01","clock":"4:00","open":"3020.39","high":"3029.94","low":"2998.3","close":"3021.95"},
{"date":"2021.10.01","clock":"5:00","open":"3021.95","high":"3029.94","low":"2980.3","close":"2989.07"},
{"date":"2021.10.01","clock":"6:00","open":"2989.14","high":"3011.7","low":"2969.07","close":"3002.63"},
{"date":"2021.10.01","clock":"7:00","open":"3002.78","high":"3017.78","low":"2990.0","close":"2999.42"},
{"date":"2021.10.01","clock":"8:00","open":"2999.52","high":"3020.21","low":"2992.01","close":"3017.35"},
{"date":"2021.10.01","clock":"9:00","open":"3017.43","high":"3029.12","low":"3005.3","close":"3026.31"},
{"date":"2021.10.01","clock":"10:00","open":"3026.5","high":"3097.09","low":"3014.56","close":"3091.81"},
{"date":"2021.10.01","clock":"11:00","open":"3091.75","high":"3123.42","low":"3091.75","close":"3120.95"},
{"date":"2021.10.01","clock":"12:00","open":"3121.62","high":"3137.24","low":"3108.05","close":"3115.05"},
{"date":"2021.10.01","clock":"13:00","open":"3115.05","high":"3246.31","low":"3105.7","close":"3206.42"},
{"date":"2021.10.01","clock":"14:00","open":"3207.04","high":"3247.99","low":"3200.32","close":"3236.13"},
{"date":"2021.10.01","clock":"15:00","open":"3236.37","high":"3278.97","low":"3218.64","close":"3222.59"},
{"date":"2021.10.01","clock":"16:00","open":"3222.27","high":"3234.33","low":"3200.13","close":"3200.98"},
{"date":"2021.10.01","clock":"17:00","open":"3201.26","high":"3227.22","low":"3177.05","close":"3212.0"},
{"date":"2021.10.01","clock":"18:00","open":"3214.63","high":"3241.73","low":"3205.78","close":"3236.27"},
{"date":"2021.10.01","clock":"19:00","open":"3236.67","high":"3279.25","low":"3225.28","close":"3277.4"},
{"date":"2021.10.01","clock":"20:00","open":"3277.4","high":"3285.47","low":"3262.58","close":"3278.08"},
{"date":"2021.10.01","clock":"21:00","open":"3277.48","high":"3300.2","low":"3256.1","close":"3294.23"},
{"date":"2021.10.01","clock":"22:00","open":"3293.93","high":"3319.8","low":"3285.19","close":"3298.48"},
{"date":"2021.10.01","clock":"23:00","open":"3299.24","high":"3316.65","low":"3277.83","close":"3292.0"},
{"date":"2021.10.02","clock":"0:00","open":"3291.92","high":"3331.87","low":"3282.89","close":"3325.26"},
{"date":"2021.10.02","clock":"1:00","open":"3325.26","high":"3327.14","low":"3272.22","close":"3288.46"},
{"date":"2021.10.02","clock":"2:00","open":"3287.88","high":"3312.12","low":"3281.74","close":"3311.23"},
{"date":"2021.10.02","clock":"3:00","open":"3311.45","high":"3320.31","low":"3275.77","close":"3295.43"},
{"date":"2021.10.02","clock":"4:00","open":"3295.05","high":"3344.68","low":"3284.04","close":"3297.67"},
{"date":"2021.10.02","clock":"5:00","open":"3297.52","high":"3311.1","low":"3287.6","close":"3291.48"},
{"date":"2021.10.02","clock":"6:00","open":"3291.61","high":"3296.88","low":"3263.17","close":"3269.27"},
{"date":"2021.10.02","clock":"7:00","open":"3268.16","high":"3281.3","low":"3258.57","close":"3273.92"},
{"date":"2021.10.02","clock":"8:00","open":"3273.71","high":"3299.12","low":"3267.01","close":"3281.36"},
{"date":"2021.10.02","clock":"9:00","open":"3281.41","high":"3293.44","low":"3272.59","close":"3285.19"},
{"date":"2021.10.02","clock":"10:00","open":"3285.19","high":"3301.32","low":"3278.12","close":"3281.11"},
{"date":"2021.10.02","clock":"11:00","open":"3281.12","high":"3290.37","low":"3266.31","close":"3286.1"},
{"date":"2021.10.02","clock":"12:00","open":"3285.6","high":"3320.24","low":"3283.54","close":"3300.9"},
{"date":"2021.10.02","clock":"13:00","open":"3300.9","high":"3300.9","low":"3278.01","close":"3285.95"},
{"date":"2021.10.02","clock":"14:00","open":"3286.05","high":"3301.17","low":"3269.31","close":"3297.61"},
{"date":"2021.10.02","clock":"15:00","open":"3297.85","high":"3311.56","low":"3290.04","close":"3301.92"},
{"date":"2021.10.02","clock":"16:00","open":"3302.23","high":"3350.02","low":"3296.34","close":"3316.93"},
{"date":"2021.10.02","clock":"17:00","open":"3315.72","high":"3376.22","low":"3315.09","close":"3367.29"},
{"date":"2021.10.02","clock":"18:00","open":"3369.06","high":"3399.7","low":"3358.36","close":"3388.81"},
{"date":"2021.10.02","clock":"19:00","open":"3387.86","high":"3435.56","low":"3372.0","close":"3435.01"},
{"date":"2021.10.02","clock":"20:00","open":"3435.01","high":"3447.2","low":"3418.61","close":"3431.37"},
{"date":"2021.10.02","clock":"21:00","open":"3431.17","high":"3445.32","low":"3412.87","close":"3440.09"},
{"date":"2021.10.02","clock":"22:00","open":"3440.78","high":"3468.64","low":"3439.42","close":"3467.19"},
{"date":"2021.10.02","clock":"23:00","open":"3468.74","high":"3469.74","low":"3421.37","close":"3427.61"},
{"date":"2021.10.03","clock":"0:00","open":"3427.65","high":"3450.34","low":"3426.98","close":"3448.54"},
{"date":"2021.10.03","clock":"1:00","open":"3448.54","high":"3469.51","low":"3423.37","close":"3423.48"},
{"date":"2021.10.03","clock":"2:00","open":"3423.93","high":"3436.57","low":"3367.18","close":"3390.63"},
{"date":"2021.10.03","clock":"3:00","open":"3390.63","high":"3413.53","low":"3344.02","close":"3365.46"},
{"date":"2021.10.03","clock":"4:00","open":"3365.79","high":"3398.56","low":"3361.2","close":"3389.39"},
{"date":"2021.10.03","clock":"5:00","open":"3389.27","high":"3425.75","low":"3385.69","close":"3400.11"},
{"date":"2021.10.03","clock":"6:00","open":"3399.42","high":"3408.37","low":"3380.9","close":"3406.32"},
{"date":"2021.10.03","clock":"7:00","open":"3405.86","high":"3409.3","low":"3393.91","close":"3399.43"},
{"date":"2021.10.03","clock":"8:00","open":"3399.43","high":"3426.63","low":"3395.37","close":"3418.46"},
{"date":"2021.10.03","clock":"9:00","open":"3418.78","high":"3420.28","low":"3403.89","close":"3413.67"},
{"date":"2021.10.03","clock":"10:00","open":"3413.67","high":"3414.01","low":"3389.78","close":"3394.43"},
{"date":"2021.10.03","clock":"11:00","open":"3394.4","high":"3415.95","low":"3391.39","close":"3393.47"},
{"date":"2021.10.03","clock":"12:00","open":"3393.54","high":"3394.97","low":"3370.95","close":"3392.51"},
{"date":"2021.10.03","clock":"13:00","open":"3392.27","high":"3408.79","low":"3378.17","close":"3391.75"},
{"date":"2021.10.03","clock":"14:00","open":"3391.58","high":"3422.89","low":"3387.35","close":"3415.49"},
{"date":"2021.10.03","clock":"15:00","open":"3414.92","high":"3425.96","low":"3402.18","close":"3410.2"},
{"date":"2021.10.03","clock":"16:00","open":"3409.58","high":"3448.05","low":"3403.74","close":"3438.27"},
{"date":"2021.10.03","clock":"17:00","open":"3438.42","high":"3442.06","low":"3418.11","close":"3427.31"},
{"date":"2021.10.03","clock":"18:00","open":"3427.08","high":"3429.72","low":"3394.72","close":"3406.1"},
{"date":"2021.10.03","clock":"19:00","open":"3406.1","high":"3428.43","low":"3401.36","close":"3421.45"},
{"date":"2021.10.03","clock":"20:00","open":"3421.52","high":"3480.93","low":"3404.95","close":"3466.37"},
{"date":"2021.10.03","clock":"21:00","open":"3466.07","high":"3486.17","low":"3442.37","close":"3465.24"},
{"date":"2021.10.03","clock":"22:00","open":"3465.68","high":"3489.53","low":"3463.26","close":"3469.03"},
{"date":"2021.10.03","clock":"23:00","open":"3469.43","high":"3474.97","low":"3422.4","close":"3423.37"},
{"date":"2021.10.04","clock":"0:00","open":"3423.37","high":"3428.28","low":"3385.76","close":"3392.97"},
{"date":"2021.10.04","clock":"1:00","open":"3393.2","high":"3435.83","low":"3389.57","close":"3409.23"},
{"date":"2021.10.04","clock":"2:00","open":"3409.47","high":"3435.17","low":"3400.99","close":"3419.28"},
{"date":"2021.10.04","clock":"3:00","open":"3419.28","high":"3427.7","low":"3364.75","close":"3369.45"},
{"date":"2021.10.04","clock":"4:00","open":"3369.51","high":"3399.23","low":"3352.68","close":"3376.86"},
{"date":"2021.10.04","clock":"5:00","open":"3377.45","high":"3382.83","low":"3351.67","close":"3361.42"},
{"date":"2021.10.04","clock":"6:00","open":"3361.04","high":"3365.54","low":"3324.61","close":"3337.18"},
{"date":"2021.10.04","clock":"7:00","open":"3336.6","high":"3364.25","low":"3323.43","close":"3355.68"},
{"date":"2021.10.04","clock":"8:00","open":"3355.69","high":"3373.33","low":"3355.69","close":"3365.4"},
{"date":"2021.10.04","clock":"9:00","open":"3365.35","high":"3365.46","low":"3338.48","close":"3347.91"},
{"date":"2021.10.04","clock":"10:00","open":"3347.8","high":"3382.53","low":"3336.46","close":"3379.81"},
{"date":"2021.10.04","clock":"11:00","open":"3378.74","high":"3386.5","low":"3337.76","close":"3350.99"},
{"date":"2021.10.04","clock":"12:00","open":"3351.01","high":"3362.02","low":"3338.54","close":"3354.29"},
{"date":"2021.10.04","clock":"13:00","open":"3354.29","high":"3359.61","low":"3328.0","close":"3345.43"},
{"date":"2021.10.04","clock":"14:00","open":"3345.43","high":"3348.91","low":"3295.37","close":"3314.35"},
{"date":"2021.10.04","clock":"15:00","open":"3314.27","high":"3353.45","low":"3298.99","close":"3345.27"},
{"date":"2021.10.04","clock":"16:00","open":"3345.95","high":"3396.9","low":"3344.16","close":"3388.96"},
{"date":"2021.10.04","clock":"17:00","open":"3390.25","high":"3425.96","low":"3298.17","close":"3319.91"},
{"date":"2021.10.04","clock":"18:00","open":"3320.68","high":"3328.67","low":"3270.65","close":"3324.12"},
{"date":"2021.10.04","clock":"19:00","open":"3324.52","high":"3395.13","low":"3311.48","close":"3363.39"},
{"date":"2021.10.04","clock":"20:00","open":"3363.39","high":"3417.69","low":"3334.33","close":"3411.67"},
{"date":"2021.10.04","clock":"21:00","open":"3412.02","high":"3437.69","low":"3392.32","close":"3422.06"},
{"date":"2021.10.04","clock":"22:00","open":"3421.97","high":"3434.48","low":"3393.82","close":"3415.76"},
{"date":"2021.10.04","clock":"23:00","open":"3416.67","high":"3423.5","low":"3381.69","close":"3383.15"},
{"date":"2021.10.05","clock":"0:00","open":"3383.8","high":"3398.4","low":"3370.85","close":"3397.31"},
{"date":"2021.10.05","clock":"1:00","open":"3397.4","high":"3409.62","low":"3356.0","close":"3373.06"},
{"date":"2021.10.05","clock":"2:00","open":"3373.78","high":"3405.43","low":"3371.01","close":"3387.28"},
{"date":"2021.10.05","clock":"3:00","open":"3387.33","high":"3418.67","low":"3364.79","close":"3406.22"},
{"date":"2021.10.05","clock":"4:00","open":"3406.56","high":"3415.18","low":"3384.86","close":"3386.94"},
{"date":"2021.10.05","clock":"5:00","open":"3386.41","high":"3393.52","low":"3372.39","close":"3389.84"},
{"date":"2021.10.05","clock":"6:00","open":"3389.7","high":"3399.53","low":"3376.1","close":"3388.63"},
{"date":"2021.10.05","clock":"7:00","open":"3388.64","high":"3396.22","low":"3365.76","close":"3369.27"},
{"date":"2021.10.05","clock":"8:00","open":"3369.33","high":"3390.46","low":"3365.97","close":"3384.88"},
{"date":"2021.10.05","clock":"9:00","open":"3384.95","high":"3395.67","low":"3380.02","close":"3384.48"},
{"date":"2021.10.05","clock":"10:00","open":"3384.48","high":"3405.22","low":"3380.75","close":"3389.65"},
{"date":"2021.10.05","clock":"11:00","open":"3389.67","high":"3421.1","low":"3382.03","close":"3418.9"},
{"date":"2021.10.05","clock":"12:00","open":"3418.75","high":"3452.46","low":"3383.14","close":"3450.75"},
{"date":"2021.10.05","clock":"13:00","open":"3451.47","high":"3474.57","low":"3427.09","close":"3438.23"},
{"date":"2021.10.05","clock":"14:00","open":"3437.21","high":"3459.68","low":"3435.02","close":"3446.0"},
{"date":"2021.10.05","clock":"15:00","open":"3445.7","high":"3462.57","low":"3434.86","close":"3453.51"},
{"date":"2021.10.05","clock":"16:00","open":"3454.01","high":"3463.37","low":"3435.6","close":"3458.11"},
{"date":"2021.10.05","clock":"17:00","open":"3457.83","high":"3469.87","low":"3414.5","close":"3432.03"},
{"date":"2021.10.05","clock":"18:00","open":"3432.03","high":"3449.96","low":"3417.18","close":"3418.14"},
{"date":"2021.10.05","clock":"19:00","open":"3419.38","high":"3438.02","low":"3408.16","close":"3434.95"},
{"date":"2021.10.05","clock":"20:00","open":"3435.02","high":"3442.3","low":"3421.95","close":"3434.91"},
{"date":"2021.10.05","clock":"21:00","open":"3434.54","high":"3460.0","low":"3434.54","close":"3458.28"},
{"date":"2021.10.05","clock":"22:00","open":"3458.5","high":"3496.9","low":"3452.32","close":"3489.89"},
{"date":"2021.10.05","clock":"23:00","open":"3491.59","high":"3532.83","low":"3490.14","close":"3525.45"},
{"date":"2021.10.06","clock":"0:00","open":"3525.45","high":"3540.65","low":"3514.05","close":"3537.96"},
{"date":"2021.10.06","clock":"1:00","open":"3538.24","high":"3546.55","low":"3506.6","close":"3511.8"},
{"date":"2021.10.06","clock":"2:00","open":"3511.63","high":"3526.2","low":"3508.4","close":"3514.88"},
{"date":"2021.10.06","clock":"3:00","open":"3517.04","high":"3539.65","low":"3504.55","close":"3524.72"},
{"date":"2021.10.06","clock":"4:00","open":"3525.23","high":"3525.66","low":"3474.1","close":"3494.96"},
{"date":"2021.10.06","clock":"5:00","open":"3494.86","high":"3507.09","low":"3484.33","close":"3503.25"},
{"date":"2021.10.06","clock":"6:00","open":"3503.38","high":"3504.95","low":"3476.57","close":"3488.02"},
{"date":"2021.10.06","clock":"7:00","open":"3487.71","high":"3493.74","low":"3464.02","close":"3474.93"},
{"date":"2021.10.06","clock":"8:00","open":"3474.93","high":"3497.65","low":"3457.91","close":"3493.27"},
{"date":"2021.10.06","clock":"9:00","open":"3493.27","high":"3501.9","low":"3487.44","close":"3490.99"},
{"date":"2021.10.06","clock":"10:00","open":"3491.06","high":"3491.06","low":"3441.66","close":"3457.42"},
{"date":"2021.10.06","clock":"11:00","open":"3457.28","high":"3460.82","low":"3355.96","close":"3380.18"},
{"date":"2021.10.06","clock":"12:00","open":"3380.34","high":"3383.97","low":"3343.34","close":"3364.0"},
{"date":"2021.10.06","clock":"13:00","open":"3364.54","high":"3392.97","low":"3353.44","close":"3376.73"},
{"date":"2021.10.06","clock":"14:00","open":"3376.7","high":"3409.79","low":"3363.66","close":"3382.57"},
{"date":"2021.10.06","clock":"15:00","open":"3382.27","high":"3460.5","low":"3373.94","close":"3458.05"},
{"date":"2021.10.06","clock":"16:00","open":"3457.14","high":"3626.73","low":"3444.04","close":"3579.41"},
{"date":"2021.10.06","clock":"17:00","open":"3581.77","high":"3600.62","low":"3547.73","close":"3599.08"},
{"date":"2021.10.06","clock":"18:00","open":"3599.42","high":"3632.52","low":"3586.94","close":"3614.52"},
{"date":"2021.10.06","clock":"19:00","open":"3614.71","high":"3622.82","low":"3572.33","close":"3598.26"},
{"date":"2021.10.06","clock":"20:00","open":"3598.81","high":"3600.37","low":"3560.71","close":"3578.1"},
{"date":"2021.10.06","clock":"21:00","open":"3578.52","high":"3610.72","low":"3578.52","close":"3583.97"},
{"date":"2021.10.06","clock":"22:00","open":"3583.97","high":"3598.62","low":"3571.07","close":"3588.18"},
{"date":"2021.10.06","clock":"23:00","open":"3588.43","high":"3600.39","low":"3553.08","close":"3561.44"},
{"date":"2021.10.07","clock":"0:00","open":"3561.45","high":"3591.21","low":"3548.45","close":"3585.92"},
{"date":"2021.10.07","clock":"1:00","open":"3586.03","high":"3599.61","low":"3572.43","close":"3589.64"},
{"date":"2021.10.07","clock":"2:00","open":"3589.0","high":"3610.08","low":"3573.44","close":"3575.97"},
{"date":"2021.10.07","clock":"3:00","open":"3575.47","high":"3576.89","low":"3524.72","close":"3540.71"},
{"date":"2021.10.07","clock":"4:00","open":"3540.06","high":"3551.21","low":"3471.84","close":"3517.65"},
{"date":"2021.10.07","clock":"5:00","open":"3517.64","high":"3559.5","low":"3513.4","close":"3533.38"},
{"date":"2021.10.07","clock":"6:00","open":"3533.2","high":"3543.26","low":"3511.05","close":"3520.33"},
{"date":"2021.10.07","clock":"7:00","open":"3520.63","high":"3556.91","low":"3516.24","close":"3542.4"},
{"date":"2021.10.07","clock":"8:00","open":"3542.44","high":"3546.05","low":"3514.63","close":"3540.29"},
{"date":"2021.10.07","clock":"9:00","open":"3540.21","high":"3553.85","low":"3521.42","close":"3531.41"},
{"date":"2021.10.07","clock":"10:00","open":"3531.46","high":"3614.42","low":"3506.01","close":"3612.93"},
{"date":"2021.10.07","clock":"11:00","open":"3612.36","high":"3615.39","low":"3577.07","close":"3589.88"},
{"date":"2021.10.07","clock":"12:00","open":"3589.44","high":"3592.1","low":"3535.25","close":"3567.21"},
{"date":"2021.10.07","clock":"13:00","open":"3566.8","high":"3575.44","low":"3542.06","close":"3551.85"},
{"date":"2021.10.07","clock":"14:00","open":"3552.03","high":"3585.15","low":"3551.58","close":"3576.06"},
{"date":"2021.10.07","clock":"15:00","open":"3576.56","high":"3589.43","low":"3538.13","close":"3568.89"},
{"date":"2021.10.07","clock":"16:00","open":"3568.16","high":"3643.09","low":"3554.13","close":"3630.21"},
{"date":"2021.10.07","clock":"17:00","open":"3630.98","high":"3636.35","low":"3521.06","close":"3562.23"},
{"date":"2021.10.07","clock":"18:00","open":"3563.04","high":"3602.71","low":"3554.05","close":"3585.21"},
{"date":"2021.10.07","clock":"19:00","open":"3585.27","high":"3607.23","low":"3556.48","close":"3596.8"},
{"date":"2021.10.07","clock":"20:00","open":"3596.86","high":"3625.48","low":"3591.72","close":"3609.96"},
{"date":"2021.10.07","clock":"21:00","open":"3610.26","high":"3618.22","low":"3583.8","close":"3592.23"},
{"date":"2021.10.07","clock":"22:00","open":"3592.55","high":"3615.65","low":"3592.39","close":"3606.96"},
{"date":"2021.10.07","clock":"23:00","open":"3606.6","high":"3635.48","low":"3604.22","close":"3623.99"},
{"date":"2021.10.08","clock":"0:00","open":"3624.86","high":"3654.94","low":"3617.91","close":"3635.6"},
{"date":"2021.10.08","clock":"1:00","open":"3635.6","high":"3640.58","low":"3590.73","close":"3607.53"},
{"date":"2021.10.08","clock":"2:00","open":"3605.89","high":"3607.75","low":"3562.01","close":"3588.68"},
{"date":"2021.10.08","clock":"3:00","open":"3587.01","high":"3613.72","low":"3575.56","close":"3605.16"},
{"date":"2021.10.08","clock":"4:00","open":"3604.4","high":"3616.52","low":"3589.48","close":"3609.22"},
{"date":"2021.10.08","clock":"5:00","open":"3609.14","high":"3618.55","low":"3564.62","close":"3569.29"},
{"date":"2021.10.08","clock":"6:00","open":"3569.29","high":"3575.92","low":"3552.58","close":"3574.72"},
{"date":"2021.10.08","clock":"7:00","open":"3574.47","high":"3581.22","low":"3564.9","close":"3574.55"},
{"date":"2021.10.08","clock":"8:00","open":"3574.01","high":"3584.47","low":"3548.0","close":"3584.47"},
{"date":"2021.10.08","clock":"9:00","open":"3584.47","high":"3591.96","low":"3569.54","close":"3581.51"},
{"date":"2021.10.08","clock":"10:00","open":"3581.24","high":"3613.22","low":"3573.04","close":"3603.08"},
{"date":"2021.10.08","clock":"11:00","open":"3602.79","high":"3681.74","low":"3598.36","close":"3662.55"},
{"date":"2021.10.08","clock":"12:00","open":"3662.32","high":"3670.37","low":"3610.34","close":"3625.98"},
{"date":"2021.10.08","clock":"13:00","open":"3626.9","high":"3641.89","low":"3615.8","close":"3627.87"},
{"date":"2021.10.08","clock":"14:00","open":"3627.87","high":"3645.6","low":"3610.25","close":"3611.23"},
{"date":"2021.10.08","clock":"15:00","open":"3611.53","high":"3621.4","low":"3580.8","close":"3602.18"},
{"date":"2021.10.08","clock":"16:00","open":"3601.72","high":"3618.89","low":"3580.72","close":"3597.2"},
{"date":"2021.10.08","clock":"17:00","open":"3597.37","high":"3660.2","low":"3593.41","close":"3648.98"},
{"date":"2021.10.08","clock":"18:00","open":"3649.2","high":"3653.57","low":"3597.57","close":"3620.87"},
{"date":"2021.10.08","clock":"19:00","open":"3621.3","high":"3646.98","low":"3605.62","close":"3630.07"},
{"date":"2021.10.08","clock":"20:00","open":"3630.06","high":"3640.82","low":"3610.36","close":"3625.38"},
{"date":"2021.10.08","clock":"21:00","open":"3625.38","high":"3643.68","low":"3621.17","close":"3624.22"},
{"date":"2021.10.08","clock":"22:00","open":"3623.62","high":"3634.31","low":"3605.42","close":"3625.3"},
{"date":"2021.10.08","clock":"23:00","open":"3625.99","high":"3629.7","low":"3532.35","close":"3555.9"},
{"date":"2021.10.09","clock":"0:00","open":"3556.22","high":"3580.27","low":"3549.68","close":"3574.36"},
{"date":"2021.10.09","clock":"1:00","open":"3574.36","high":"3593.76","low":"3564.62","close":"3576.82"},
{"date":"2021.10.09","clock":"2:00","open":"3576.02","high":"3576.02","low":"3547.85","close":"3563.11"},
{"date":"2021.10.09","clock":"3:00","open":"3563.97","high":"3584.6","low":"3538.42","close":"3582.57"},
{"date":"2021.10.09","clock":"4:00","open":"3583.14","high":"3589.34","low":"3553.03","close":"3559.71"},
{"date":"2021.10.09","clock":"5:00","open":"3559.15","high":"3575.99","low":"3544.55","close":"3575.3"},
{"date":"2021.10.09","clock":"6:00","open":"3575.3","high":"3589.28","low":"3563.75","close":"3580.04"},
{"date":"2021.10.09","clock":"7:00","open":"3579.84","high":"3589.32","low":"3569.88","close":"3587.97"},
{"date":"2021.10.09","clock":"8:00","open":"3587.97","high":"3589.71","low":"3572.16","close":"3586.05"},
{"date":"2021.10.09","clock":"9:00","open":"3586.09","high":"3623.73","low":"3585.61","close":"3601.82"},
{"date":"2021.10.09","clock":"10:00","open":"3601.82","high":"3611.78","low":"3590.36","close":"3606.66"},
{"date":"2021.10.09","clock":"11:00","open":"3606.9","high":"3610.35","low":"3569.64","close":"3583.27"},
{"date":"2021.10.09","clock":"12:00","open":"3583.27","high":"3597.02","low":"3574.18","close":"3596.76"},
{"date":"2021.10.09","clock":"13:00","open":"3596.75","high":"3612.33","low":"3581.36","close":"3612.33"},
{"date":"2021.10.09","clock":"14:00","open":"3612.02","high":"3620.35","low":"3591.36","close":"3596.97"},
{"date":"2021.10.09","clock":"15:00","open":"3597.36","high":"3609.2","low":"3594.56","close":"3602.9"},
{"date":"2021.10.09","clock":"16:00","open":"3602.89","high":"3634.8","low":"3602.89","close":"3622.05"},
{"date":"2021.10.09","clock":"17:00","open":"3622.32","high":"3628.56","low":"3609.36","close":"3616.32"},
{"date":"2021.10.09","clock":"18:00","open":"3616.34","high":"3619.74","low":"3594.84","close":"3601.26"},
{"date":"2021.10.09","clock":"19:00","open":"3601.47","high":"3610.37","low":"3575.89","close":"3587.7"},
{"date":"2021.10.09","clock":"20:00","open":"3587.7","high":"3605.08","low":"3582.72","close":"3593.91"},
{"date":"2021.10.09","clock":"21:00","open":"3594.58","high":"3605.47","low":"3582.46","close":"3597.93"},
{"date":"2021.10.09","clock":"22:00","open":"3597.66","high":"3600.71","low":"3579.06","close":"3583.38"},
{"date":"2021.10.09","clock":"23:00","open":"3583.26","high":"3583.26","low":"3556.71","close":"3580.26"},
{"date":"2021.10.10","clock":"0:00","open":"3579.65","high":"3591.72","low":"3566.73","close":"3589.15"},
{"date":"2021.10.10","clock":"1:00","open":"3589.37","high":"3591.2","low":"3574.83","close":"3588.5"},
{"date":"2021.10.10","clock":"2:00","open":"3588.51","high":"3593.69","low":"3571.56","close":"3576.31"},
{"date":"2021.10.10","clock":"3:00","open":"3575.53","high":"3585.99","low":"3563.0","close":"3568.15"},
{"date":"2021.10.10","clock":"4:00","open":"3568.15","high":"3571.3","low":"3480.7","close":"3506.62"},
{"date":"2021.10.10","clock":"5:00","open":"3505.95","high":"3532.45","low":"3486.3","close":"3528.2"},
{"date":"2021.10.10","clock":"6:00","open":"3527.14","high":"3543.71","low":"3520.7","close":"3530.88"},
{"date":"2021.10.10","clock":"7:00","open":"3531.23","high":"3577.77","low":"3501.32","close":"3571.77"},
{"date":"2021.10.10","clock":"8:00","open":"3572.35","high":"3582.09","low":"3555.41","close":"3566.41"},
{"date":"2021.10.10","clock":"9:00","open":"3566.43","high":"3604.71","low":"3561.83","close":"3596.32"},
{"date":"2021.10.10","clock":"10:00","open":"3596.92","high":"3602.71","low":"3572.25","close":"3582.72"},
{"date":"2021.10.10","clock":"11:00","open":"3583.0","high":"3598.45","low":"3575.8","close":"3590.77"},
{"date":"2021.10.10","clock":"12:00","open":"3590.75","high":"3594.07","low":"3559.04","close":"3572.72"},
{"date":"2021.10.10","clock":"13:00","open":"3572.92","high":"3586.83","low":"3562.07","close":"3567.61"},
{"date":"2021.10.10","clock":"14:00","open":"3567.26","high":"3575.3","low":"3551.07","close":"3564.36"},
{"date":"2021.10.10","clock":"15:00","open":"3564.37","high":"3568.47","low":"3528.74","close":"3544.06"},
{"date":"2021.10.10","clock":"16:00","open":"3544.23","high":"3564.53","low":"3524.94","close":"3549.63"},
{"date":"2021.10.10","clock":"17:00","open":"3549.31","high":"3580.82","low":"3545.53","close":"3551.07"},
{"date":"2021.10.10","clock":"18:00","open":"3551.02","high":"3567.37","low":"3537.15","close":"3558.12"},
{"date":"2021.10.10","clock":"19:00","open":"3558.9","high":"3564.47","low":"3532.7","close":"3547.61"},
{"date":"2021.10.10","clock":"20:00","open":"3547.15","high":"3547.71","low":"3504.1","close":"3523.41"},
{"date":"2021.10.10","clock":"21:00","open":"3523.68","high":"3529.61","low":"3504.95","close":"3529.04"},
{"date":"2021.10.10","clock":"22:00","open":"3528.8","high":"3534.05","low":"3521.68","close":"3529.32"},
{"date":"2021.10.10","clock":"23:00","open":"3529.34","high":"3571.46","low":"3509.7","close":"3514.11"},
{"date":"2021.10.11","clock":"0:00","open":"3514.55","high":"3514.58","low":"3436.03","close":"3457.04"},
{"date":"2021.10.11","clock":"1:00","open":"3456.82","high":"3470.27","low":"3432.07","close":"3467.69"},
{"date":"2021.10.11","clock":"2:00","open":"3467.11","high":"3471.22","low":"3406.02","close":"3415.61"},
{"date":"2021.10.11","clock":"3:00","open":"3414.8","high":"3447.07","low":"3372.01","close":"3443.98"},
{"date":"2021.10.11","clock":"4:00","open":"3443.38","high":"3474.13","low":"3435.02","close":"3451.85"},
{"date":"2021.10.11","clock":"5:00","open":"3451.63","high":"3479.09","low":"3451.41","close":"3478.07"},
{"date":"2021.10.11","clock":"6:00","open":"3478.2","high":"3522.31","low":"3463.53","close":"3519.2"},
{"date":"2021.10.11","clock":"7:00","open":"3519.32","high":"3541.52","low":"3508.95","close":"3519.86"},
{"date":"2021.10.11","clock":"8:00","open":"3521.05","high":"3529.9","low":"3503.15","close":"3525.81"},
{"date":"2021.10.11","clock":"9:00","open":"3525.57","high":"3531.7","low":"3511.61","close":"3519.92"},
{"date":"2021.10.11","clock":"10:00","open":"3519.25","high":"3584.34","low":"3516.55","close":"3577.26"},
{"date":"2021.10.11","clock":"11:00","open":"3577.94","high":"3623.62","low":"3577.94","close":"3602.44"},
{"date":"2021.10.11","clock":"12:00","open":"3602.44","high":"3620.44","low":"3560.46","close":"3579.91"},
{"date":"2021.10.11","clock":"13:00","open":"3579.91","high":"3593.06","low":"3558.08","close":"3560.42"},
{"date":"2021.10.11","clock":"14:00","open":"3559.32","high":"3573.91","low":"3533.4","close":"3559.42"},
{"date":"2021.10.11","clock":"15:00","open":"3559.42","high":"3582.27","low":"3549.08","close":"3570.35"},
{"date":"2021.10.11","clock":"16:00","open":"3570.34","high":"3608.23","low":"3570.3","close":"3591.37"},
{"date":"2021.10.11","clock":"17:00","open":"3591.34","high":"3602.67","low":"3569.46","close":"3597.82"},
{"date":"2021.10.11","clock":"18:00","open":"3597.85","high":"3603.06","low":"3581.02","close":"3594.29"},
{"date":"2021.10.11","clock":"19:00","open":"3594.29","high":"3600.58","low":"3570.93","close":"3576.15"},
{"date":"2021.10.11","clock":"20:00","open":"3576.32","high":"3582.79","low":"3546.24","close":"3564.22"},
{"date":"2021.10.11","clock":"21:00","open":"3564.67","high":"3569.88","low":"3543.34","close":"3552.2"},
{"date":"2021.10.11","clock":"22:00","open":"3551.96","high":"3575.1","low":"3514.8","close":"3515.78"},
{"date":"2021.10.11","clock":"23:00","open":"3515.96","high":"3518.39","low":"3466.39","close":"3492.38"},
{"date":"2021.10.12","clock":"0:00","open":"3492.13","high":"3534.02","low":"3475.71","close":"3518.68"},
{"date":"2021.10.12","clock":"1:00","open":"3518.46","high":"3533.5","low":"3504.98","close":"3512.31"},
{"date":"2021.10.12","clock":"2:00","open":"3512.44","high":"3546.37","low":"3498.79","close":"3542.19"},
{"date":"2021.10.12","clock":"3:00","open":"3542.83","high":"3543.81","low":"3475.24","close":"3502.86"},
{"date":"2021.10.12","clock":"4:00","open":"3503.05","high":"3526.42","low":"3484.43","close":"3517.09"},
{"date":"2021.10.12","clock":"5:00","open":"3516.75","high":"3520.88","low":"3475.11","close":"3482.66"},
{"date":"2021.10.12","clock":"6:00","open":"3482.68","high":"3491.91","low":"3448.23","close":"3486.91"},
{"date":"2021.10.12","clock":"7:00","open":"3486.91","high":"3503.06","low":"3472.04","close":"3498.23"},
{"date":"2021.10.12","clock":"8:00","open":"3497.76","high":"3520.55","low":"3455.38","close":"3510.69"},
{"date":"2021.10.12","clock":"9:00","open":"3511.35","high":"3520.61","low":"3474.58","close":"3479.84"},
{"date":"2021.10.12","clock":"10:00","open":"3479.83","high":"3490.96","low":"3467.9","close":"3481.71"},
{"date":"2021.10.12","clock":"11:00","open":"3482.28","high":"3508.98","low":"3472.94","close":"3498.11"},
{"date":"2021.10.12","clock":"12:00","open":"3497.9","high":"3500.56","low":"3420.69","close":"3439.01"},
{"date":"2021.10.12","clock":"13:00","open":"3439.36","high":"3466.25","low":"3415.68","close":"3463.28"},
{"date":"2021.10.12","clock":"14:00","open":"3462.9","high":"3469.18","low":"3448.37","close":"3457.44"},
{"date":"2021.10.12","clock":"15:00","open":"3457.29","high":"3460.84","low":"3403.54","close":"3417.52"},
{"date":"2021.10.12","clock":"16:00","open":"3417.36","high":"3515.62","low":"3417.0","close":"3496.56"},
{"date":"2021.10.12","clock":"17:00","open":"3495.35","high":"3546.99","low":"3465.44","close":"3485.22"},
{"date":"2021.10.12","clock":"18:00","open":"3485.9","high":"3510.41","low":"3460.01","close":"3505.59"},
{"date":"2021.10.12","clock":"19:00","open":"3505.01","high":"3525.65","low":"3485.07","close":"3513.56"},
{"date":"2021.10.12","clock":"20:00","open":"3513.56","high":"3520.28","low":"3480.0","close":"3486.79"},
{"date":"2021.10.12","clock":"21:00","open":"3486.91","high":"3502.56","low":"3481.65","close":"3486.55"},
{"date":"2021.10.12","clock":"22:00","open":"3486.04","high":"3503.24","low":"3460.65","close":"3465.15"},
{"date":"2021.10.12","clock":"23:00","open":"3465.48","high":"3491.04","low":"3417.66","close":"3479.22"},
{"date":"2021.10.13","clock":"0:00","open":"3479.17","high":"3488.49","low":"3467.72","close":"3486.33"},
{"date":"2021.10.13","clock":"1:00","open":"3486.37","high":"3507.62","low":"3477.16","close":"3499.84"},
{"date":"2021.10.13","clock":"2:00","open":"3499.83","high":"3511.09","low":"3485.19","close":"3492.0"},
{"date":"2021.10.13","clock":"3:00","open":"3491.11","high":"3531.64","low":"3482.34","close":"3523.74"},
{"date":"2021.10.13","clock":"4:00","open":"3523.21","high":"3532.01","low":"3497.09","close":"3499.42"},
{"date":"2021.10.13","clock":"5:00","open":"3499.42","high":"3517.7","low":"3492.39","close":"3516.91"},
{"date":"2021.10.13","clock":"6:00","open":"3516.96","high":"3519.09","low":"3497.52","close":"3501.27"},
{"date":"2021.10.13","clock":"7:00","open":"3501.52","high":"3516.45","low":"3493.36","close":"3507.14"},
{"date":"2021.10.13","clock":"8:00","open":"3507.17","high":"3524.56","low":"3450.92","close":"3451.1"},
{"date":"2021.10.13","clock":"9:00","open":"3451.66","high":"3474.92","low":"3441.93","close":"3462.16"},
{"date":"2021.10.13","clock":"10:00","open":"3462.15","high":"3469.09","low":"3426.04","close":"3427.25"},
{"date":"2021.10.13","clock":"11:00","open":"3427.94","high":"3461.98","low":"3421.95","close":"3427.06"},
{"date":"2021.10.13","clock":"12:00","open":"3426.94","high":"3453.03","low":"3412.36","close":"3449.55"},
{"date":"2021.10.13","clock":"13:00","open":"3449.08","high":"3469.84","low":"3439.33","close":"3449.5"},
{"date":"2021.10.13","clock":"14:00","open":"3448.92","high":"3468.79","low":"3438.92","close":"3467.69"},
{"date":"2021.10.13","clock":"15:00","open":"3468.57","high":"3477.9","low":"3446.82","close":"3469.4"},
{"date":"2021.10.13","clock":"16:00","open":"3468.96","high":"3473.85","low":"3435.37","close":"3442.03"},
{"date":"2021.10.13","clock":"17:00","open":"3442.03","high":"3504.74","low":"3412.66","close":"3486.39"},
{"date":"2021.10.13","clock":"18:00","open":"3486.39","high":"3513.35","low":"3478.15","close":"3484.85"},
{"date":"2021.10.13","clock":"19:00","open":"3485.17","high":"3513.85","low":"3480.0","close":"3492.5"},
{"date":"2021.10.13","clock":"20:00","open":"3491.37","high":"3522.03","low":"3491.37","close":"3510.06"},
{"date":"2021.10.13","clock":"21:00","open":"3510.62","high":"3536.41","low":"3510.62","close":"3510.86"},
{"date":"2021.10.13","clock":"22:00","open":"3511.5","high":"3530.11","low":"3508.15","close":"3521.14"},
{"date":"2021.10.13","clock":"23:00","open":"3521.23","high":"3587.0","low":"3520.01","close":"3573.63"},
{"date":"2021.10.14","clock":"0:00","open":"3573.99","high":"3587.99","low":"3567.64","close":"3571.05"},
{"date":"2021.10.14","clock":"1:00","open":"3571.08","high":"3607.69","low":"3571.08","close":"3604.0"},
{"date":"2021.10.14","clock":"2:00","open":"3604.0","high":"3612.99","low":"3580.61","close":"3606.77"},
{"date":"2021.10.14","clock":"3:00","open":"3607.78","high":"3634.2","low":"3586.04","close":"3601.02"},
{"date":"2021.10.14","clock":"4:00","open":"3603.41","high":"3649.43","low":"3598.95","close":"3645.53"},
{"date":"2021.10.14","clock":"5:00","open":"3645.75","high":"3655.64","low":"3628.33","close":"3635.21"},
{"date":"2021.10.14","clock":"6:00","open":"3635.43","high":"3647.3","low":"3626.71","close":"3643.36"},
{"date":"2021.10.14","clock":"7:00","open":"3643.36","high":"3655.37","low":"3632.36","close":"3652.26"},
{"date":"2021.10.14","clock":"8:00","open":"3652.75","high":"3662.29","low":"3633.34","close":"3636.24"},
{"date":"2021.10.14","clock":"9:00","open":"3636.23","high":"3648.19","low":"3613.0","close":"3626.13"},
{"date":"2021.10.14","clock":"10:00","open":"3626.13","high":"3636.19","low":"3619.0","close":"3630.0"},
{"date":"2021.10.14","clock":"11:00","open":"3629.9","high":"3648.99","low":"3627.23","close":"3645.61"},
{"date":"2021.10.14","clock":"12:00","open":"3645.58","high":"3646.65","low":"3620.0","close":"3631.97"},
{"date":"2021.10.14","clock":"13:00","open":"3632.14","high":"3649.63","low":"3624.0","close":"3639.99"},
{"date":"2021.10.14","clock":"14:00","open":"3639.77","high":"3749.17","low":"3639.77","close":"3735.29"},
{"date":"2021.10.14","clock":"15:00","open":"3735.67","high":"3758.52","low":"3720.04","close":"3734.5"},
{"date":"2021.10.14","clock":"16:00","open":"3734.77","high":"3785.89","low":"3723.21","close":"3767.79"},
{"date":"2021.10.14","clock":"17:00","open":"3767.97","high":"3805.97","low":"3767.97","close":"3793.1"},
{"date":"2021.10.14","clock":"18:00","open":"3792.44","high":"3818.99","low":"3757.36","close":"3806.93"},
{"date":"2021.10.14","clock":"19:00","open":"3808.41","high":"3824.75","low":"3768.62","close":"3783.86"},
{"date":"2021.10.14","clock":"20:00","open":"3783.31","high":"3809.86","low":"3778.84","close":"3791.54"},
{"date":"2021.10.14","clock":"21:00","open":"3791.9","high":"3801.83","low":"3752.78","close":"3800.37"},
{"date":"2021.10.14","clock":"22:00","open":"3800.36","high":"3807.14","low":"3759.64","close":"3791.82"},
{"date":"2021.10.14","clock":"23:00","open":"3791.56","high":"3792.81","low":"3756.9","close":"3758.03"},
{"date":"2021.10.15","clock":"0:00","open":"3758.03","high":"3777.34","low":"3755.38","close":"3777.34"},
{"date":"2021.10.15","clock":"1:00","open":"3777.34","high":"3789.28","low":"3760.77","close":"3781.65"},
{"date":"2021.10.15","clock":"2:00","open":"3781.67","high":"3795.37","low":"3762.04","close":"3790.94"},
{"date":"2021.10.15","clock":"3:00","open":"3791.2","high":"3798.37","low":"3754.43","close":"3766.3"},
{"date":"2021.10.15","clock":"4:00","open":"3766.31","high":"3773.95","low":"3734.47","close":"3749.27"},
{"date":"2021.10.15","clock":"5:00","open":"3749.32","high":"3840.51","low":"3737.37","close":"3831.28"},
{"date":"2021.10.15","clock":"6:00","open":"3831.28","high":"3840.06","low":"3814.41","close":"3821.04"},
{"date":"2021.10.15","clock":"7:00","open":"3821.04","high":"3825.26","low":"3796.1","close":"3822.79"},
{"date":"2021.10.15","clock":"8:00","open":"3822.71","high":"3859.72","low":"3818.4","close":"3851.46"},
{"date":"2021.10.15","clock":"9:00","open":"3851.4","high":"3854.41","low":"3817.28","close":"3827.11"},
{"date":"2021.10.15","clock":"10:00","open":"3825.86","high":"3827.19","low":"3803.31","close":"3804.01"},
{"date":"2021.10.15","clock":"11:00","open":"3804.87","high":"3809.0","low":"3749.93","close":"3764.53"},
{"date":"2021.10.15","clock":"12:00","open":"3764.29","high":"3782.9","low":"3743.63","close":"3781.29"},
{"date":"2021.10.15","clock":"13:00","open":"3781.09","high":"3782.69","low":"3753.17","close":"3782.64"},
{"date":"2021.10.15","clock":"14:00","open":"3782.6","high":"3791.93","low":"3777.04","close":"3779.28"},
{"date":"2021.10.15","clock":"15:00","open":"3778.86","high":"3800.01","low":"3767.94","close":"3768.14"},
{"date":"2021.10.15","clock":"16:00","open":"3768.19","high":"3833.44","low":"3765.11","close":"3814.86"},
{"date":"2021.10.15","clock":"17:00","open":"3814.69","high":"3825.49","low":"3792.96","close":"3809.37"},
{"date":"2021.10.15","clock":"18:00","open":"3809.37","high":"3813.29","low":"3783.87","close":"3790.33"},
{"date":"2021.10.15","clock":"19:00","open":"3788.99","high":"3864.36","low":"3788.12","close":"3862.24"},
{"date":"2021.10.15","clock":"20:00","open":"3861.65","high":"3868.92","low":"3842.32","close":"3855.7"},
{"date":"2021.10.15","clock":"21:00","open":"3856.04","high":"3890.53","low":"3856.04","close":"3877.88"},
{"date":"2021.10.15","clock":"22:00","open":"3878.81","high":"3880.89","low":"3834.95","close":"3846.98"},
{"date":"2021.10.15","clock":"23:00","open":"3847.2","high":"3904.6","low":"3831.08","close":"3879.81"},
{"date":"2021.10.16","clock":"0:00","open":"3879.81","high":"3882.49","low":"3819.72","close":"3839.82"},
{"date":"2021.10.16","clock":"1:00","open":"3839.85","high":"3856.04","low":"3830.62","close":"3848.49"},
{"date":"2021.10.16","clock":"2:00","open":"3848.73","high":"3872.04","low":"3838.4","close":"3867.45"},
{"date":"2021.10.16","clock":"3:00","open":"3868.08","high":"3871.9","low":"3838.2","close":"3844.19"},
{"date":"2021.10.16","clock":"4:00","open":"3844.06","high":"3854.17","low":"3822.26","close":"3835.41"},
{"date":"2021.10.16","clock":"5:00","open":"3835.21","high":"3853.57","low":"3823.05","close":"3852.53"},
{"date":"2021.10.16","clock":"6:00","open":"3852.5","high":"3852.53","low":"3832.23","close":"3842.06"},
{"date":"2021.10.16","clock":"7:00","open":"3842.02","high":"3866.51","low":"3833.89","close":"3833.99"},
{"date":"2021.10.16","clock":"8:00","open":"3833.89","high":"3865.44","low":"3831.73","close":"3855.21"},
{"date":"2021.10.16","clock":"9:00","open":"3855.2","high":"3865.21","low":"3847.72","close":"3847.72"},
{"date":"2021.10.16","clock":"10:00","open":"3847.7","high":"3852.94","low":"3833.87","close":"3852.94"},
{"date":"2021.10.16","clock":"11:00","open":"3852.94","high":"3943.68","low":"3849.38","close":"3939.73"},
{"date":"2021.10.16","clock":"12:00","open":"3939.83","high":"3949.0","low":"3912.66","close":"3933.87"},
{"date":"2021.10.16","clock":"13:00","open":"3934.2","high":"3945.05","low":"3926.29","close":"3937.41"},
{"date":"2021.10.16","clock":"14:00","open":"3937.42","high":"3965.09","low":"3924.37","close":"3955.97"},
{"date":"2021.10.16","clock":"15:00","open":"3955.38","high":"3970.2","low":"3875.67","close":"3896.59"},
{"date":"2021.10.16","clock":"16:00","open":"3896.26","high":"3919.13","low":"3885.22","close":"3919.13"},
{"date":"2021.10.16","clock":"17:00","open":"3919.13","high":"3922.63","low":"3894.34","close":"3898.94"},
{"date":"2021.10.16","clock":"18:00","open":"3899.0","high":"3919.19","low":"3883.63","close":"3907.4"},
{"date":"2021.10.16","clock":"19:00","open":"3907.63","high":"3914.54","low":"3886.36","close":"3896.19"},
{"date":"2021.10.16","clock":"20:00","open":"3896.0","high":"3896.0","low":"3832.68","close":"3869.6"},
{"date":"2021.10.16","clock":"21:00","open":"3869.45","high":"3881.27","low":"3854.61","close":"3868.35"},
{"date":"2021.10.16","clock":"22:00","open":"3868.35","high":"3869.45","low":"3838.27","close":"3838.81"},
{"date":"2021.10.16","clock":"23:00","open":"3837.66","high":"3843.92","low":"3803.18","close":"3832.61"},
{"date":"2021.10.17","clock":"0:00","open":"3832.6","high":"3841.61","low":"3812.51","close":"3814.51"},
{"date":"2021.10.17","clock":"1:00","open":"3814.93","high":"3831.19","low":"3803.74","close":"3825.64"},
{"date":"2021.10.17","clock":"2:00","open":"3825.37","high":"3852.92","low":"3816.93","close":"3829.38"},
{"date":"2021.10.17","clock":"3:00","open":"3829.57","high":"3843.52","low":"3805.02","close":"3840.41"},
{"date":"2021.10.17","clock":"4:00","open":"3840.41","high":"3865.24","low":"3835.77","close":"3848.42"},
{"date":"2021.10.17","clock":"5:00","open":"3848.76","high":"3859.51","low":"3840.1","close":"3849.59"},
{"date":"2021.10.17","clock":"6:00","open":"3849.58","high":"3888.57","low":"3846.38","close":"3878.0"},
{"date":"2021.10.17","clock":"7:00","open":"3878.02","high":"3907.84","low":"3870.2","close":"3873.9"},
{"date":"2021.10.17","clock":"8:00","open":"3874.58","high":"3884.52","low":"3853.6","close":"3856.27"},
{"date":"2021.10.17","clock":"9:00","open":"3856.28","high":"3883.28","low":"3853.65","close":"3874.07"},
{"date":"2021.10.17","clock":"10:00","open":"3873.7","high":"3918.78","low":"3870.78","close":"3876.97"},
{"date":"2021.10.17","clock":"11:00","open":"3877.23","high":"3903.88","low":"3877.23","close":"3887.58"},
{"date":"2021.10.17","clock":"12:00","open":"3887.85","high":"3908.89","low":"3880.72","close":"3893.51"},
{"date":"2021.10.17","clock":"13:00","open":"3893.22","high":"3899.49","low":"3873.25","close":"3883.81"},
{"date":"2021.10.17","clock":"14:00","open":"3883.62","high":"3895.36","low":"3856.49","close":"3858.32"},
{"date":"2021.10.17","clock":"15:00","open":"3858.4","high":"3864.89","low":"3835.16","close":"3853.36"},
{"date":"2021.10.17","clock":"16:00","open":"3853.6","high":"3874.19","low":"3845.38","close":"3860.09"},
{"date":"2021.10.17","clock":"17:00","open":"3860.37","high":"3862.49","low":"3841.62","close":"3855.0"},
{"date":"2021.10.17","clock":"18:00","open":"3855.28","high":"3859.04","low":"3765.62","close":"3787.99"},
{"date":"2021.10.17","clock":"19:00","open":"3788.78","high":"3814.44","low":"3780.32","close":"3811.7"},
{"date":"2021.10.17","clock":"20:00","open":"3811.74","high":"3812.69","low":"3789.62","close":"3804.3"},
{"date":"2021.10.17","clock":"21:00","open":"3804.27","high":"3814.19","low":"3798.96","close":"3810.68"},
{"date":"2021.10.17","clock":"22:00","open":"3810.72","high":"3811.61","low":"3755.13","close":"3765.97"},
{"date":"2021.10.17","clock":"23:00","open":"3765.97","high":"3765.97","low":"3640.36","close":"3698.34"},
{"date":"2021.10.18","clock":"0:00","open":"3698.01","high":"3765.74","low":"3688.51","close":"3764.93"},
{"date":"2021.10.18","clock":"1:00","open":"3764.93","high":"3829.98","low":"3762.91","close":"3826.84"},
{"date":"2021.10.18","clock":"2:00","open":"3826.06","high":"3862.36","low":"3814.95","close":"3847.01"},
{"date":"2021.10.18","clock":"3:00","open":"3846.7","high":"3887.58","low":"3838.18","close":"3875.81"},
{"date":"2021.10.18","clock":"4:00","open":"3876.31","high":"3892.74","low":"3858.6","close":"3874.53"},
{"date":"2021.10.18","clock":"5:00","open":"3874.53","high":"3882.76","low":"3858.81","close":"3861.03"},
{"date":"2021.10.18","clock":"6:00","open":"3860.71","high":"3871.05","low":"3831.62","close":"3852.38"},
{"date":"2021.10.18","clock":"7:00","open":"3852.57","high":"3865.59","low":"3841.42","close":"3864.06"},
{"date":"2021.10.18","clock":"8:00","open":"3864.15","high":"3877.58","low":"3853.54","close":"3874.05"},
{"date":"2021.10.18","clock":"9:00","open":"3875.16","high":"3885.35","low":"3856.14","close":"3860.52"},
{"date":"2021.10.18","clock":"10:00","open":"3860.95","high":"3875.18","low":"3833.09","close":"3836.37"},
{"date":"2021.10.18","clock":"11:00","open":"3836.37","high":"3859.94","low":"3812.09","close":"3821.59"},
{"date":"2021.10.18","clock":"12:00","open":"3821.36","high":"3840.78","low":"3762.3","close":"3798.37"},
{"date":"2021.10.18","clock":"13:00","open":"3797.52","high":"3797.55","low":"3751.39","close":"3785.48"},
{"date":"2021.10.18","clock":"14:00","open":"3784.02","high":"3795.68","low":"3704.26","close":"3743.76"},
{"date":"2021.10.18","clock":"15:00","open":"3744.1","high":"3758.61","low":"3705.12","close":"3728.68"},
{"date":"2021.10.18","clock":"16:00","open":"3728.23","high":"3804.49","low":"3674.9","close":"3801.33"},
{"date":"2021.10.18","clock":"17:00","open":"3801.63","high":"3820.22","low":"3765.54","close":"3785.95"},
{"date":"2021.10.18","clock":"18:00","open":"3786.05","high":"3788.66","low":"3731.12","close":"3760.38"},
{"date":"2021.10.18","clock":"19:00","open":"3759.42","high":"3779.04","low":"3710.63","close":"3729.94"},
{"date":"2021.10.18","clock":"20:00","open":"3729.87","high":"3751.03","low":"3725.32","close":"3729.55"},
{"date":"2021.10.18","clock":"21:00","open":"3729.55","high":"3746.43","low":"3719.88","close":"3728.71"},
{"date":"2021.10.18","clock":"22:00","open":"3728.77","high":"3750.5","low":"3694.43","close":"3746.97"},
{"date":"2021.10.18","clock":"23:00","open":"3746.94","high":"3765.61","low":"3730.11","close":"3733.41"},
{"date":"2021.10.19","clock":"0:00","open":"3733.5","high":"3760.02","low":"3722.74","close":"3745.13"},
{"date":"2021.10.19","clock":"1:00","open":"3745.13","high":"3749.62","low":"3714.56","close":"3746.86"},
{"date":"2021.10.19","clock":"2:00","open":"3746.3","high":"3756.61","low":"3735.02","close":"3745.02"},
{"date":"2021.10.19","clock":"3:00","open":"3744.49","high":"3773.91","low":"3731.63","close":"3750.41"},
{"date":"2021.10.19","clock":"4:00","open":"3749.88","high":"3808.16","low":"3749.88","close":"3786.45"},
{"date":"2021.10.19","clock":"5:00","open":"3786.03","high":"3800.56","low":"3778.19","close":"3786.56"},
{"date":"2021.10.19","clock":"6:00","open":"3786.57","high":"3842.35","low":"3779.68","close":"3822.62"},
{"date":"2021.10.19","clock":"7:00","open":"3823.34","high":"3844.32","low":"3814.63","close":"3816.96"},
{"date":"2021.10.19","clock":"8:00","open":"3816.96","high":"3831.47","low":"3810.15","close":"3819.62"},
{"date":"2021.10.19","clock":"9:00","open":"3819.61","high":"3829.61","low":"3777.38","close":"3787.28"},
{"date":"2021.10.19","clock":"10:00","open":"3786.82","high":"3811.08","low":"3768.55","close":"3808.99"},
{"date":"2021.10.19","clock":"11:00","open":"3809.12","high":"3809.61","low":"3771.24","close":"3808.88"},
{"date":"2021.10.19","clock":"12:00","open":"3809.61","high":"3817.04","low":"3780.64","close":"3791.55"},
{"date":"2021.10.19","clock":"13:00","open":"3792.24","high":"3804.19","low":"3781.81","close":"3790.16"},
{"date":"2021.10.19","clock":"14:00","open":"3790.19","high":"3819.2","low":"3783.01","close":"3798.17"},
{"date":"2021.10.19","clock":"15:00","open":"3797.25","high":"3816.43","low":"3786.8","close":"3800.75"},
{"date":"2021.10.19","clock":"16:00","open":"3800.76","high":"3859.6","low":"3783.73","close":"3809.4"},
{"date":"2021.10.19","clock":"17:00","open":"3809.59","high":"3818.6","low":"3741.55","close":"3801.1"},
{"date":"2021.10.19","clock":"18:00","open":"3801.9","high":"3814.57","low":"3774.2","close":"3774.73"},
{"date":"2021.10.19","clock":"19:00","open":"3774.99","high":"3806.04","low":"3774.49","close":"3805.88"},
{"date":"2021.10.19","clock":"20:00","open":"3805.88","high":"3821.4","low":"3801.96","close":"3811.45"},
{"date":"2021.10.19","clock":"21:00","open":"3811.65","high":"3815.09","low":"3795.37","close":"3805.83"},
{"date":"2021.10.19","clock":"22:00","open":"3805.86","high":"3838.85","low":"3805.86","close":"3817.34"},
{"date":"2021.10.19","clock":"23:00","open":"3816.19","high":"3826.39","low":"3801.92","close":"3806.58"},
{"date":"2021.10.20","clock":"0:00","open":"3806.5","high":"3821.53","low":"3800.49","close":"3813.04"},
{"date":"2021.10.20","clock":"1:00","open":"3813.05","high":"3880.38","low":"3811.59","close":"3878.43"},
{"date":"2021.10.20","clock":"2:00","open":"3878.54","high":"3887.52","low":"3861.68","close":"3877.41"},
{"date":"2021.10.20","clock":"3:00","open":"3877.84","high":"3901.36","low":"3855.19","close":"3870.65"},
{"date":"2021.10.20","clock":"4:00","open":"3870.89","high":"3886.36","low":"3851.49","close":"3858.43"},
{"date":"2021.10.20","clock":"5:00","open":"3859.04","high":"3865.1","low":"3842.78","close":"3847.51"},
{"date":"2021.10.20","clock":"6:00","open":"3847.51","high":"3864.13","low":"3842.38","close":"3844.61"},
{"date":"2021.10.20","clock":"7:00","open":"3844.61","high":"3859.19","low":"3838.49","close":"3857.71"},
{"date":"2021.10.20","clock":"8:00","open":"3857.72","high":"3861.65","low":"3828.43","close":"3841.61"},
{"date":"2021.10.20","clock":"9:00","open":"3841.12","high":"3853.71","low":"3829.63","close":"3838.37"},
{"date":"2021.10.20","clock":"10:00","open":"3838.4","high":"3860.32","low":"3835.69","close":"3858.55"},
{"date":"2021.10.20","clock":"11:00","open":"3858.76","high":"3873.24","low":"3847.91","close":"3850.93"},
{"date":"2021.10.20","clock":"12:00","open":"3851.01","high":"3872.88","low":"3845.38","close":"3868.98"},
{"date":"2021.10.20","clock":"13:00","open":"3868.98","high":"3870.07","low":"3850.38","close":"3853.85"},
{"date":"2021.10.20","clock":"14:00","open":"3853.84","high":"3868.35","low":"3848.17","close":"3861.39"},
{"date":"2021.10.20","clock":"15:00","open":"3861.34","high":"3949.43","low":"3859.57","close":"3933.87"},
{"date":"2021.10.20","clock":"16:00","open":"3933.87","high":"4000.39","low":"3928.47","close":"4000.02"},
{"date":"2021.10.20","clock":"17:00","open":"4000.39","high":"4080.29","low":"3990.4","close":"4048.66"},
{"date":"2021.10.20","clock":"18:00","open":"4048.66","high":"4080.99","low":"4000.0","close":"4080.99"},
{"date":"2021.10.20","clock":"19:00","open":"4081.18","high":"4113.16","low":"4054.54","close":"4077.08"},
{"date":"2021.10.20","clock":"20:00","open":"4077.08","high":"4083.07","low":"4053.62","close":"4076.29"},
{"date":"2021.10.20","clock":"21:00","open":"4076.29","high":"4130.59","low":"4073.53","close":"4122.37"},
{"date":"2021.10.20","clock":"22:00","open":"4122.35","high":"4137.78","low":"4095.01","close":"4100.07"},
{"date":"2021.10.20","clock":"23:00","open":"4100.95","high":"4115.75","low":"4068.75","close":"4109.16"},
{"date":"2021.10.21","clock":"0:00","open":"4109.16","high":"4142.21","low":"4103.16","close":"4117.22"},
{"date":"2021.10.21","clock":"1:00","open":"4117.01","high":"4136.92","low":"4093.45","close":"4126.3"},
{"date":"2021.10.21","clock":"2:00","open":"4126.3","high":"4168.95","low":"4124.41","close":"4161.89"},
{"date":"2021.10.21","clock":"3:00","open":"4161.15","high":"4207.09","low":"4136.1","close":"4187.8"},
{"date":"2021.10.21","clock":"4:00","open":"4187.69","high":"4241.03","low":"4168.56","close":"4195.81"},
{"date":"2021.10.21","clock":"5:00","open":"4197.09","high":"4214.27","low":"4144.2","close":"4195.14"},
{"date":"2021.10.21","clock":"6:00","open":"4195.03","high":"4195.03","low":"4145.61","close":"4185.69"},
{"date":"2021.10.21","clock":"7:00","open":"4185.82","high":"4196.69","low":"4150.53","close":"4167.18"},
{"date":"2021.10.21","clock":"8:00","open":"4167.18","high":"4187.48","low":"4156.03","close":"4176.26"},
{"date":"2021.10.21","clock":"9:00","open":"4176.13","high":"4185.01","low":"4121.33","close":"4157.13"},
{"date":"2021.10.21","clock":"10:00","open":"4156.69","high":"4171.99","low":"4140.0","close":"4163.0"},
{"date":"2021.10.21","clock":"11:00","open":"4162.33","high":"4202.7","low":"4158.5","close":"4195.41"},
{"date":"2021.10.21","clock":"12:00","open":"4195.56","high":"4299.99","low":"4195.13","close":"4297.09"},
{"date":"2021.10.21","clock":"13:00","open":"4297.48","high":"4319.64","low":"4266.27","close":"4306.99"},
{"date":"2021.10.21","clock":"14:00","open":"4306.85","high":"4374.0","low":"4162.01","close":"4214.78"},
{"date":"2021.10.21","clock":"15:00","open":"4213.1","high":"4233.09","low":"4145.12","close":"4224.76"},
{"date":"2021.10.21","clock":"16:00","open":"4224.75","high":"4274.5","low":"4208.89","close":"4215.71"},
{"date":"2021.10.21","clock":"17:00","open":"4216.64","high":"4228.74","low":"4075.31","close":"4115.39"},
{"date":"2021.10.21","clock":"18:00","open":"4114.47","high":"4133.88","low":"4014.12","close":"4090.0"},
{"date":"2021.10.21","clock":"19:00","open":"4089.07","high":"4137.74","low":"4055.31","close":"4058.23"},
{"date":"2021.10.21","clock":"20:00","open":"4058.02","high":"4118.31","low":"4043.35","close":"4046.24"},
{"date":"2021.10.21","clock":"21:00","open":"4046.24","high":"4109.21","low":"4045.31","close":"4062.66"},
{"date":"2021.10.21","clock":"22:00","open":"4063.15","high":"4118.88","low":"4061.1","close":"4080.93"},
{"date":"2021.10.21","clock":"23:00","open":"4079.81","high":"4103.97","low":"4059.0","close":"4089.94"},
{"date":"2021.10.22","clock":"0:00","open":"4089.93","high":"4118.96","low":"4068.19","close":"4092.39"},
{"date":"2021.10.22","clock":"1:00","open":"4092.83","high":"4110.05","low":"4060.54","close":"4069.6"},
{"date":"2021.10.22","clock":"2:00","open":"4070.17","high":"4088.0","low":"4041.0","close":"4052.75"},
{"date":"2021.10.22","clock":"3:00","open":"4052.99","high":"4123.33","low":"4051.31","close":"4116.54"},
{"date":"2021.10.22","clock":"4:00","open":"4116.54","high":"4144.98","low":"4098.76","close":"4103.48"},
{"date":"2021.10.22","clock":"5:00","open":"4103.18","high":"4129.35","low":"4098.13","close":"4111.01"},
{"date":"2021.10.22","clock":"6:00","open":"4111.78","high":"4162.51","low":"4110.47","close":"4156.63"},
{"date":"2021.10.22","clock":"7:00","open":"4155.98","high":"4167.4","low":"4139.17","close":"4149.25"},
{"date":"2021.10.22","clock":"8:00","open":"4149.25","high":"4156.04","low":"4120.0","close":"4132.09"},
{"date":"2021.10.22","clock":"9:00","open":"4132.09","high":"4151.67","low":"4103.63","close":"4118.2"},
{"date":"2021.10.22","clock":"10:00","open":"4118.25","high":"4145.99","low":"4110.74","close":"4142.13"},
{"date":"2021.10.22","clock":"11:00","open":"4142.14","high":"4156.17","low":"4132.68","close":"4145.07"},
{"date":"2021.10.22","clock":"12:00","open":"4145.07","high":"4152.99","low":"4112.47","close":"4122.08"},
{"date":"2021.10.22","clock":"13:00","open":"4121.76","high":"4126.51","low":"4086.83","close":"4110.41"},
{"date":"2021.10.22","clock":"14:00","open":"4110.4","high":"4135.23","low":"4103.98","close":"4124.92"},
{"date":"2021.10.22","clock":"15:00","open":"4124.93","high":"4141.18","low":"4107.4","close":"4137.97"},
{"date":"2021.10.22","clock":"16:00","open":"4137.97","high":"4144.96","low":"4062.12","close":"4064.8"},
{"date":"2021.10.22","clock":"17:00","open":"4065.06","high":"4071.2","low":"3978.0","close":"4026.96"},
{"date":"2021.10.22","clock":"18:00","open":"4026.97","high":"4039.82","low":"3961.11","close":"3966.83"},
{"date":"2021.10.22","clock":"19:00","open":"3966.52","high":"3986.86","low":"3888.0","close":"3973.0"},
{"date":"2021.10.22","clock":"20:00","open":"3972.02","high":"3978.81","low":"3935.0","close":"3937.2"},
{"date":"2021.10.22","clock":"21:00","open":"3936.99","high":"3975.99","low":"3915.7","close":"3958.97"},
{"date":"2021.10.22","clock":"22:00","open":"3958.88","high":"3984.9","low":"3940.26","close":"3983.46"},
{"date":"2021.10.22","clock":"23:00","open":"3983.39","high":"3998.17","low":"3971.04","close":"3977.49"},
{"date":"2021.10.23","clock":"0:00","open":"3977.26","high":"3984.64","low":"3928.44","close":"3950.06"},
{"date":"2021.10.23","clock":"1:00","open":"3950.1","high":"3978.39","low":"3943.33","close":"3970.0"},
{"date":"2021.10.23","clock":"2:00","open":"3970.0","high":"3986.04","low":"3966.39","close":"3972.19"},
{"date":"2021.10.23","clock":"3:00","open":"3972.17","high":"4000.99","low":"3945.55","close":"4000.99"},
{"date":"2021.10.23","clock":"4:00","open":"4001.02","high":"4010.78","low":"3987.85","close":"4007.53"},
{"date":"2021.10.23","clock":"5:00","open":"4008.18","high":"4036.65","low":"4007.05","close":"4027.02"},
{"date":"2021.10.23","clock":"6:00","open":"4027.02","high":"4035.83","low":"4015.01","close":"4023.9"},
{"date":"2021.10.23","clock":"7:00","open":"4023.9","high":"4052.88","low":"4019.99","close":"4037.14"},
{"date":"2021.10.23","clock":"8:00","open":"4036.92","high":"4044.54","low":"4006.04","close":"4011.35"},
{"date":"2021.10.23","clock":"9:00","open":"4011.31","high":"4031.17","low":"4000.0","close":"4029.99"},
{"date":"2021.10.23","clock":"10:00","open":"4029.91","high":"4031.94","low":"4004.11","close":"4013.43"},
{"date":"2021.10.23","clock":"11:00","open":"4012.83","high":"4027.99","low":"4010.13","close":"4022.45"},
{"date":"2021.10.23","clock":"12:00","open":"4022.45","high":"4029.99","low":"3971.24","close":"3997.97"},
{"date":"2021.10.23","clock":"13:00","open":"3997.83","high":"4004.63","low":"3952.51","close":"3956.1"},
{"date":"2021.10.23","clock":"14:00","open":"3955.89","high":"4046.17","low":"3937.5","close":"4039.19"},
{"date":"2021.10.23","clock":"15:00","open":"4039.99","high":"4056.72","low":"4031.71","close":"4039.71"},
{"date":"2021.10.23","clock":"16:00","open":"4039.53","high":"4046.26","low":"4019.01","close":"4028.45"},
{"date":"2021.10.23","clock":"17:00","open":"4028.24","high":"4041.37","low":"4017.17","close":"4025.89"},
{"date":"2021.10.23","clock":"18:00","open":"4025.0","high":"4097.24","low":"4024.25","close":"4085.92"},
{"date":"2021.10.23","clock":"19:00","open":"4086.61","high":"4127.99","low":"4065.0","close":"4086.05"},
{"date":"2021.10.23","clock":"20:00","open":"4085.7","high":"4109.21","low":"4080.0","close":"4105.58"},
{"date":"2021.10.23","clock":"21:00","open":"4105.54","high":"4118.58","low":"4096.0","close":"4112.88"},
{"date":"2021.10.23","clock":"22:00","open":"4112.88","high":"4114.84","low":"4081.45","close":"4084.0"},
{"date":"2021.10.23","clock":"23:00","open":"4084.0","high":"4090.01","low":"4070.0","close":"4088.67"},
{"date":"2021.10.24","clock":"0:00","open":"4088.41","high":"4113.06","low":"4082.94","close":"4090.64"},
{"date":"2021.10.24","clock":"1:00","open":"4090.64","high":"4129.99","low":"4084.44","close":"4116.83"},
{"date":"2021.10.24","clock":"2:00","open":"4116.78","high":"4171.5","low":"4112.08","close":"4167.11"},
{"date":"2021.10.24","clock":"3:00","open":"4167.11","high":"4185.68","low":"4135.3","close":"4140.71"},
{"date":"2021.10.24","clock":"4:00","open":"4140.74","high":"4145.27","low":"4115.19","close":"4130.54"},
{"date":"2021.10.24","clock":"5:00","open":"4130.25","high":"4144.26","low":"4115.63","close":"4140.07"},
{"date":"2021.10.24","clock":"6:00","open":"4139.32","high":"4146.52","low":"4128.31","close":"4132.83"},
{"date":"2021.10.24","clock":"7:00","open":"4132.83","high":"4135.98","low":"4100.0","close":"4107.63"},
{"date":"2021.10.24","clock":"8:00","open":"4107.64","high":"4125.81","low":"4100.1","close":"4110.21"},
{"date":"2021.10.24","clock":"9:00","open":"4110.87","high":"4122.48","low":"4078.26","close":"4089.82"},
{"date":"2021.10.24","clock":"10:00","open":"4089.82","high":"4106.4","low":"4076.93","close":"4094.07"},
{"date":"2021.10.24","clock":"11:00","open":"4094.12","high":"4098.98","low":"4070.1","close":"4071.01"},
{"date":"2021.10.24","clock":"12:00","open":"4071.16","high":"4122.25","low":"4058.8","close":"4091.99"},
{"date":"2021.10.24","clock":"13:00","open":"4092.22","high":"4107.67","low":"4083.53","close":"4089.34"},
{"date":"2021.10.24","clock":"14:00","open":"4089.34","high":"4093.15","low":"4024.32","close":"4026.2"},
{"date":"2021.10.24","clock":"15:00","open":"4026.17","high":"4062.14","low":"4002.39","close":"4038.98"},
{"date":"2021.10.24","clock":"16:00","open":"4038.6","high":"4074.02","low":"4026.79","close":"4046.25"},
{"date":"2021.10.24","clock":"17:00","open":"4045.92","high":"4058.06","low":"4017.72","close":"4021.33"},
{"date":"2021.10.24","clock":"18:00","open":"4021.71","high":"4037.87","low":"3983.75","close":"4000.1"},
{"date":"2021.10.24","clock":"19:00","open":"4000.07","high":"4032.07","low":"3970.0","close":"4029.51"},
{"date":"2021.10.24","clock":"20:00","open":"4029.51","high":"4037.99","low":"4013.93","close":"4023.8"},
{"date":"2021.10.24","clock":"21:00","open":"4023.56","high":"4023.56","low":"3962.22","close":"3995.56"},
{"date":"2021.10.24","clock":"22:00","open":"3994.74","high":"4047.36","low":"3992.31","close":"4043.02"},
{"date":"2021.10.24","clock":"23:00","open":"4043.02","high":"4065.99","low":"4037.01","close":"4065.99"},
{"date":"2021.10.25","clock":"0:00","open":"4065.99","high":"4099.19","low":"4063.64","close":"4079.56"},
{"date":"2021.10.25","clock":"1:00","open":"4079.99","high":"4093.5","low":"4060.24","close":"4074.42"},
{"date":"2021.10.25","clock":"2:00","open":"4074.66","high":"4089.07","low":"4062.25","close":"4082.32"},
{"date":"2021.10.25","clock":"3:00","open":"4082.32","high":"4132.51","low":"4067.71","close":"4131.97"},
{"date":"2021.10.25","clock":"4:00","open":"4131.97","high":"4144.25","low":"4113.97","close":"4118.74"},
{"date":"2021.10.25","clock":"5:00","open":"4118.74","high":"4132.95","low":"4107.16","close":"4132.69"},
{"date":"2021.10.25","clock":"6:00","open":"4132.85","high":"4141.58","low":"4124.48","close":"4134.37"},
{"date":"2021.10.25","clock":"7:00","open":"4134.25","high":"4154.45","low":"4132.22","close":"4148.56"},
{"date":"2021.10.25","clock":"8:00","open":"4148.7","high":"4149.62","low":"4116.52","close":"4124.32"},
{"date":"2021.10.25","clock":"9:00","open":"4124.6","high":"4133.32","low":"4113.75","close":"4124.12"},
{"date":"2021.10.25","clock":"10:00","open":"4124.12","high":"4177.61","low":"4113.1","close":"4149.12"},
{"date":"2021.10.25","clock":"11:00","open":"4149.12","high":"4161.59","low":"4120.23","close":"4123.6"},
{"date":"2021.10.25","clock":"12:00","open":"4123.18","high":"4144.82","low":"4120.51","close":"4135.15"},
{"date":"2021.10.25","clock":"13:00","open":"4134.84","high":"4145.97","low":"4105.41","close":"4129.39"},
{"date":"2021.10.25","clock":"14:00","open":"4128.92","high":"4147.89","low":"4115.56","close":"4126.17"},
{"date":"2021.10.25","clock":"15:00","open":"4124.62","high":"4137.11","low":"4114.8","close":"4121.42"},
{"date":"2021.10.25","clock":"16:00","open":"4120.87","high":"4159.99","low":"4108.0","close":"4158.37"},
{"date":"2021.10.25","clock":"17:00","open":"4158.47","high":"4169.99","low":"4134.04","close":"4152.28"},
{"date":"2021.10.25","clock":"18:00","open":"4152.26","high":"4212.69","low":"4133.65","close":"4210.11"},
{"date":"2021.10.25","clock":"19:00","open":"4210.21","high":"4233.49","low":"4196.36","close":"4230.41"},
{"date":"2021.10.25","clock":"20:00","open":"4230.41","high":"4235.99","low":"4180.79","close":"4184.99"},
{"date":"2021.10.25","clock":"21:00","open":"4185.4","high":"4213.18","low":"4170.44","close":"4210.38"},
{"date":"2021.10.25","clock":"22:00","open":"4210.38","high":"4211.28","low":"4176.5","close":"4184.47"},
{"date":"2021.10.25","clock":"23:00","open":"4184.55","high":"4201.93","low":"4169.98","close":"4180.4"},
{"date":"2021.10.26","clock":"0:00","open":"4180.35","high":"4206.87","low":"4178.51","close":"4190.56"},
{"date":"2021.10.26","clock":"1:00","open":"4190.56","high":"4224.36","low":"4180.22","close":"4219.87"},
{"date":"2021.10.26","clock":"2:00","open":"4219.84","high":"4224.76","low":"4205.96","close":"4220.34"},
{"date":"2021.10.26","clock":"3:00","open":"4220.36","high":"4256.85","low":"4204.03","close":"4239.53"},
{"date":"2021.10.26","clock":"4:00","open":"4239.33","high":"4239.33","low":"4216.57","close":"4218.29"},
{"date":"2021.10.26","clock":"5:00","open":"4218.22","high":"4247.67","low":"4217.58","close":"4233.55"},
{"date":"2021.10.26","clock":"6:00","open":"4233.12","high":"4240.47","low":"4220.65","close":"4224.72"},
{"date":"2021.10.26","clock":"7:00","open":"4224.89","high":"4230.77","low":"4190.66","close":"4206.66"},
{"date":"2021.10.26","clock":"8:00","open":"4206.66","high":"4216.79","low":"4198.06","close":"4199.26"},
{"date":"2021.10.26","clock":"9:00","open":"4199.57","high":"4207.56","low":"4175.67","close":"4190.99"},
{"date":"2021.10.26","clock":"10:00","open":"4190.98","high":"4202.57","low":"4178.28","close":"4198.51"},
{"date":"2021.10.26","clock":"11:00","open":"4198.57","high":"4234.0","low":"4198.1","close":"4213.31"},
{"date":"2021.10.26","clock":"12:00","open":"4213.2","high":"4216.64","low":"4202.0","close":"4208.11"},
{"date":"2021.10.26","clock":"13:00","open":"4207.8","high":"4229.21","low":"4196.6","close":"4226.16"},
{"date":"2021.10.26","clock":"14:00","open":"4226.01","high":"4229.01","low":"4203.0","close":"4213.91"},
{"date":"2021.10.26","clock":"15:00","open":"4213.98","high":"4222.12","low":"4182.0","close":"4190.2"},
{"date":"2021.10.26","clock":"16:00","open":"4190.03","high":"4206.02","low":"4185.0","close":"4186.79"},
{"date":"2021.10.26","clock":"17:00","open":"4186.91","high":"4187.28","low":"4133.63","close":"4151.43"},
{"date":"2021.10.26","clock":"18:00","open":"4151.32","high":"4198.93","low":"4134.0","close":"4187.63"},
{"date":"2021.10.26","clock":"19:00","open":"4187.58","high":"4197.41","low":"4138.68","close":"4166.53"},
{"date":"2021.10.26","clock":"20:00","open":"4166.53","high":"4217.06","low":"4158.7","close":"4215.99"},
{"date":"2021.10.26","clock":"21:00","open":"4215.9","high":"4228.0","low":"4203.03","close":"4209.99"},
{"date":"2021.10.26","clock":"22:00","open":"4209.2","high":"4229.49","low":"4205.04","close":"4211.48"},
{"date":"2021.10.26","clock":"23:00","open":"4211.67","high":"4296.8","low":"4205.87","close":"4263.64"},
{"date":"2021.10.27","clock":"0:00","open":"4263.75","high":"4276.08","low":"4186.5","close":"4205.77"},
{"date":"2021.10.27","clock":"1:00","open":"4205.16","high":"4213.62","low":"4090.21","close":"4121.96"},
{"date":"2021.10.27","clock":"2:00","open":"4121.65","high":"4143.72","low":"4102.45","close":"4130.55"},
{"date":"2021.10.27","clock":"3:00","open":"4131.52","high":"4162.22","low":"4117.5","close":"4158.03"},
{"date":"2021.10.27","clock":"4:00","open":"4157.84","high":"4175.49","low":"4146.03","close":"4148.22"},
{"date":"2021.10.27","clock":"5:00","open":"4148.03","high":"4189.87","low":"4145.43","close":"4180.11"},
{"date":"2021.10.27","clock":"6:00","open":"4179.8","high":"4225.88","low":"4173.1","close":"4209.91"},
{"date":"2021.10.27","clock":"7:00","open":"4209.71","high":"4306.11","low":"4205.14","close":"4281.33"},
{"date":"2021.10.27","clock":"8:00","open":"4274.93","high":"4303.15","low":"4262.35","close":"4273.46"},
{"date":"2021.10.27","clock":"9:00","open":"4273.41","high":"4285.0","low":"4235.07","close":"4240.06"},
{"date":"2021.10.27","clock":"10:00","open":"4240.1","high":"4247.04","low":"4134.1","close":"4136.11"},
{"date":"2021.10.27","clock":"11:00","open":"4136.63","high":"4136.63","low":"3932.57","close":"4046.57"},
{"date":"2021.10.27","clock":"12:00","open":"4045.96","high":"4045.96","low":"3986.0","close":"4016.38"},
{"date":"2021.10.27","clock":"13:00","open":"4015.69","high":"4030.0","low":"3960.0","close":"4021.27"},
{"date":"2021.10.27","clock":"14:00","open":"4021.29","high":"4046.09","low":"3985.49","close":"3991.91"},
{"date":"2021.10.27","clock":"15:00","open":"3992.1","high":"4025.23","low":"3960.31","close":"4012.75"},
{"date":"2021.10.27","clock":"16:00","open":"4012.75","high":"4028.4","low":"3988.2","close":"3994.22"},
{"date":"2021.10.27","clock":"17:00","open":"3994.58","high":"4039.66","low":"3965.0","close":"4013.17"},
{"date":"2021.10.27","clock":"18:00","open":"4015.01","high":"4034.88","low":"3983.75","close":"3993.08"},
{"date":"2021.10.27","clock":"19:00","open":"3992.26","high":"4009.01","low":"3950.23","close":"3978.6"},
{"date":"2021.10.27","clock":"20:00","open":"3977.71","high":"4005.08","low":"3976.48","close":"3986.54"},
{"date":"2021.10.27","clock":"21:00","open":"3986.56","high":"4005.93","low":"3964.33","close":"3968.65"},
{"date":"2021.10.27","clock":"22:00","open":"3968.16","high":"4004.73","low":"3938.37","close":"3998.02"},
{"date":"2021.10.27","clock":"23:00","open":"3998.45","high":"4024.41","low":"3960.38","close":"3980.73"},
{"date":"2021.10.28","clock":"0:00","open":"3980.73","high":"4009.99","low":"3972.67","close":"3992.54"},
{"date":"2021.10.28","clock":"1:00","open":"3993.15","high":"3998.24","low":"3957.26","close":"3973.71"},
{"date":"2021.10.28","clock":"2:00","open":"3973.71","high":"3982.97","low":"3909.0","close":"3921.82"},
{"date":"2021.10.28","clock":"3:00","open":"3922.08","high":"3968.94","low":"3914.0","close":"3914.0"},
{"date":"2021.10.28","clock":"4:00","open":"3910.84","high":"3995.56","low":"3890.17","close":"3995.11"},
{"date":"2021.10.28","clock":"5:00","open":"3994.81","high":"3998.85","low":"3968.81","close":"3996.69"},
{"date":"2021.10.28","clock":"6:00","open":"3997.2","high":"4021.41","low":"3975.57","close":"3995.64"},
{"date":"2021.10.28","clock":"7:00","open":"3995.64","high":"4019.06","low":"3985.01","close":"3995.01"},
{"date":"2021.10.28","clock":"8:00","open":"3995.01","high":"4021.77","low":"3990.68","close":"4020.63"},
{"date":"2021.10.28","clock":"9:00","open":"4020.94","high":"4037.23","low":"3981.21","close":"4021.99"},
{"date":"2021.10.28","clock":"10:00","open":"4021.89","high":"4040.57","low":"4007.21","close":"4009.85"},
{"date":"2021.10.28","clock":"11:00","open":"4010.52","high":"4141.77","low":"4009.0","close":"4136.22"},
{"date":"2021.10.28","clock":"12:00","open":"4135.06","high":"4161.95","low":"4108.1","close":"4161.95"},
{"date":"2021.10.28","clock":"13:00","open":"4161.33","high":"4173.81","low":"4137.81","close":"4148.34"},
{"date":"2021.10.28","clock":"14:00","open":"4148.34","high":"4156.7","low":"4117.39","close":"4152.05"},
{"date":"2021.10.28","clock":"15:00","open":"4151.88","high":"4189.18","low":"4136.02","close":"4175.0"},
{"date":"2021.10.28","clock":"16:00","open":"4174.72","high":"4204.99","low":"4158.01","close":"4192.15"},
{"date":"2021.10.28","clock":"17:00","open":"4191.5","high":"4193.63","low":"4160.0","close":"4188.7"},
{"date":"2021.10.28","clock":"18:00","open":"4188.4","high":"4191.31","low":"4140.4","close":"4151.78"},
{"date":"2021.10.28","clock":"19:00","open":"4151.21","high":"4195.42","low":"4151.21","close":"4184.09"},
{"date":"2021.10.28","clock":"20:00","open":"4183.01","high":"4232.53","low":"4181.56","close":"4223.34"},
{"date":"2021.10.28","clock":"21:00","open":"4223.34","high":"4224.88","low":"4115.95","close":"4177.06"},
{"date":"2021.10.28","clock":"22:00","open":"4178.41","high":"4269.15","low":"4150.0","close":"4259.53"},
{"date":"2021.10.28","clock":"23:00","open":"4258.76","high":"4294.71","low":"4226.0","close":"4252.31"},
{"date":"2021.10.29","clock":"0:00","open":"4252.28","high":"4264.58","low":"4208.52","close":"4251.75"},
{"date":"2021.10.29","clock":"1:00","open":"4251.99","high":"4277.62","low":"4233.0","close":"4250.06"},
{"date":"2021.10.29","clock":"2:00","open":"4250.48","high":"4292.82","low":"4242.28","close":"4286.5"},
{"date":"2021.10.29","clock":"3:00","open":"4285.58","high":"4359.36","low":"4265.97","close":"4352.9"},
{"date":"2021.10.29","clock":"4:00","open":"4352.98","high":"4405.07","low":"4340.01","close":"4353.42"},
{"date":"2021.10.29","clock":"5:00","open":"4352.42","high":"4384.55","low":"4350.38","close":"4362.78"},
{"date":"2021.10.29","clock":"6:00","open":"4362.78","high":"4401.87","low":"4355.16","close":"4379.44"},
{"date":"2021.10.29","clock":"7:00","open":"4379.83","high":"4388.77","low":"4336.36","close":"4355.0"},
{"date":"2021.10.29","clock":"8:00","open":"4355.0","high":"4359.67","low":"4305.82","close":"4320.99"},
{"date":"2021.10.29","clock":"9:00","open":"4320.98","high":"4353.01","low":"4309.28","close":"4342.61"},
{"date":"2021.10.29","clock":"10:00","open":"4342.2","high":"4342.2","low":"4289.25","close":"4305.86"},
{"date":"2021.10.29","clock":"11:00","open":"4308.01","high":"4344.87","low":"4293.44","close":"4341.37"},
{"date":"2021.10.29","clock":"12:00","open":"4341.37","high":"4366.33","low":"4324.71","close":"4330.01"},
{"date":"2021.10.29","clock":"13:00","open":"4329.64","high":"4348.41","low":"4310.0","close":"4331.9"},
{"date":"2021.10.29","clock":"14:00","open":"4331.94","high":"4335.99","low":"4278.7","close":"4320.53"},
{"date":"2021.10.29","clock":"15:00","open":"4320.52","high":"4339.96","low":"4296.63","close":"4315.12"},
{"date":"2021.10.29","clock":"16:00","open":"4314.99","high":"4374.96","low":"4300.0","close":"4366.68"},
{"date":"2021.10.29","clock":"17:00","open":"4366.69","high":"4374.99","low":"4328.3","close":"4343.76"},
{"date":"2021.10.29","clock":"18:00","open":"4343.75","high":"4449.29","low":"4340.04","close":"4440.77"},
{"date":"2021.10.29","clock":"19:00","open":"4440.29","high":"4459.89","low":"4406.54","close":"4425.54"},
{"date":"2021.10.29","clock":"20:00","open":"4425.24","high":"4436.02","low":"4412.31","close":"4417.54"},
{"date":"2021.10.29","clock":"21:00","open":"4417.18","high":"4422.23","low":"4363.92","close":"4374.58"},
{"date":"2021.10.29","clock":"22:00","open":"4373.81","high":"4411.94","low":"4344.55","close":"4404.35"},
{"date":"2021.10.29","clock":"23:00","open":"4403.48","high":"4419.99","low":"4391.85","close":"4401.37"},
{"date":"2021.10.30","clock":"0:00","open":"4401.06","high":"4422.74","low":"4388.0","close":"4417.3"},
{"date":"2021.10.30","clock":"1:00","open":"4417.27","high":"4429.49","low":"4391.66","close":"4417.46"},
{"date":"2021.10.30","clock":"2:00","open":"4417.47","high":"4424.02","low":"4400.0","close":"4417.96"},
{"date":"2021.10.30","clock":"3:00","open":"4418.89","high":"4433.72","low":"4358.0","close":"4374.69"},
{"date":"2021.10.30","clock":"4:00","open":"4374.69","high":"4387.6","low":"4351.32","close":"4360.53"},
{"date":"2021.10.30","clock":"5:00","open":"4360.8","high":"4363.84","low":"4337.68","close":"4360.19"},
{"date":"2021.10.30","clock":"6:00","open":"4360.15","high":"4363.85","low":"4331.0","close":"4342.53"},
{"date":"2021.10.30","clock":"7:00","open":"4341.88","high":"4360.5","low":"4334.43","close":"4336.77"},
{"date":"2021.10.30","clock":"8:00","open":"4336.75","high":"4364.57","low":"4328.0","close":"4357.92"},
{"date":"2021.10.30","clock":"9:00","open":"4357.69","high":"4382.0","low":"4346.21","close":"4363.0"},
{"date":"2021.10.30","clock":"10:00","open":"4362.63","high":"4364.9","low":"4345.09","close":"4348.95"},
{"date":"2021.10.30","clock":"11:00","open":"4349.71","high":"4354.88","low":"4290.32","close":"4319.29"},
{"date":"2021.10.30","clock":"12:00","open":"4318.7","high":"4335.46","low":"4309.19","close":"4319.63"},
{"date":"2021.10.30","clock":"13:00","open":"4319.46","high":"4348.46","low":"4303.16","close":"4345.74"},
{"date":"2021.10.30","clock":"14:00","open":"4345.95","high":"4357.47","low":"4328.22","close":"4333.35"},
{"date":"2021.10.30","clock":"15:00","open":"4333.35","high":"4340.0","low":"4315.37","close":"4324.95"},
{"date":"2021.10.30","clock":"16:00","open":"4324.95","high":"4348.85","low":"4295.01","close":"4310.98"},
{"date":"2021.10.30","clock":"17:00","open":"4310.28","high":"4319.39","low":"4234.0","close":"4275.01"},
{"date":"2021.10.30","clock":"18:00","open":"4275.0","high":"4294.45","low":"4273.35","close":"4284.2"},
{"date":"2021.10.30","clock":"19:00","open":"4282.43","high":"4306.58","low":"4266.38","close":"4285.45"},
{"date":"2021.10.30","clock":"20:00","open":"4285.7","high":"4322.73","low":"4272.83","close":"4301.45"},
{"date":"2021.10.30","clock":"21:00","open":"4301.45","high":"4323.5","low":"4294.68","close":"4322.46"},
{"date":"2021.10.30","clock":"22:00","open":"4322.52","high":"4339.47","low":"4317.31","close":"4336.62"},
{"date":"2021.10.30","clock":"23:00","open":"4336.62","high":"4343.66","low":"4302.38","close":"4309.43"},
{"date":"2021.10.31","clock":"0:00","open":"4309.3","high":"4317.34","low":"4282.34","close":"4282.34"},
{"date":"2021.10.31","clock":"1:00","open":"4283.27","high":"4298.99","low":"4241.0","close":"4287.16"},
{"date":"2021.10.31","clock":"2:00","open":"4286.58","high":"4393.32","low":"4278.0","close":"4382.97"},
{"date":"2021.10.31","clock":"3:00","open":"4383.91","high":"4394.07","low":"4350.67","close":"4363.32"},
{"date":"2021.10.31","clock":"4:00","open":"4362.74","high":"4391.76","low":"4353.23","close":"4365.02"},
{"date":"2021.10.31","clock":"5:00","open":"4365.06","high":"4379.98","low":"4355.15","close":"4370.27"},
{"date":"2021.10.31","clock":"6:00","open":"4370.49","high":"4383.98","low":"4359.65","close":"4367.72"},
{"date":"2021.10.31","clock":"7:00","open":"4366.79","high":"4374.88","low":"4313.68","close":"4329.19"},
{"date":"2021.10.31","clock":"8:00","open":"4329.19","high":"4334.58","low":"4299.37","close":"4319.11"},
{"date":"2021.10.31","clock":"9:00","open":"4319.16","high":"4332.82","low":"4311.0","close":"4317.28"},
{"date":"2021.10.31","clock":"10:00","open":"4316.65","high":"4319.97","low":"4257.5","close":"4272.46"},
{"date":"2021.10.31","clock":"11:00","open":"4272.44","high":"4274.99","low":"4250.19","close":"4261.13"},
{"date":"2021.10.31","clock":"12:00","open":"4260.18","high":"4281.12","low":"4222.0","close":"4251.01"},
{"date":"2021.10.31","clock":"13:00","open":"4251.0","high":"4266.76","low":"4191.15","close":"4207.04"},
{"date":"2021.10.31","clock":"14:00","open":"4207.78","high":"4222.08","low":"4164.35","close":"4187.07"},
{"date":"2021.10.31","clock":"15:00","open":"4186.6","high":"4218.99","low":"4166.94","close":"4205.0"},
{"date":"2021.10.31","clock":"16:00","open":"4204.6","high":"4233.56","low":"4182.56","close":"4204.99"},
{"date":"2021.10.31","clock":"17:00","open":"4204.91","high":"4225.9","low":"4193.83","close":"4213.99"},
{"date":"2021.10.31","clock":"18:00","open":"4214.35","high":"4242.69","low":"4191.68","close":"4236.13"},
{"date":"2021.10.31","clock":"19:00","open":"4236.17","high":"4258.63","low":"4226.42","close":"4239.58"},
{"date":"2021.10.31","clock":"20:00","open":"4239.98","high":"4254.26","low":"4213.55","close":"4248.23"},
{"date":"2021.10.31","clock":"21:00","open":"4249.48","high":"4259.01","low":"4242.3","close":"4247.81"},
{"date":"2021.10.31","clock":"22:00","open":"4247.81","high":"4271.08","low":"4230.0","close":"4264.92"},
{"date":"2021.10.31","clock":"23:00","open":"4264.94","high":"4327.85","low":"4262.03","close":"4306.44"},
{"date":"2021.11.01","clock":"0:00","open":"4306.44","high":"4317.68","low":"4290.74","close":"4293.0"},
{"date":"2021.11.01","clock":"1:00","open":"4293.0","high":"4302.14","low":"4270.37","close":"4287.2"},
{"date":"2021.11.01","clock":"2:00","open":"4287.2","high":"4322.79","low":"4277.41","close":"4316.78"},
{"date":"2021.11.01","clock":"3:00","open":"4318.09","high":"4324.99","low":"4293.11","close":"4293.86"},
{"date":"2021.11.01","clock":"4:00","open":"4293.86","high":"4306.83","low":"4191.92","close":"4236.05"},
{"date":"2021.11.01","clock":"5:00","open":"4235.68","high":"4241.0","low":"4175.0","close":"4188.5"},
{"date":"2021.11.01","clock":"6:00","open":"4190.31","high":"4242.69","low":"4146.3","close":"4226.39"},
{"date":"2021.11.01","clock":"7:00","open":"4226.91","high":"4252.54","low":"4220.0","close":"4225.0"},
{"date":"2021.11.01","clock":"8:00","open":"4224.66","high":"4258.38","low":"4198.55","close":"4241.39"},
{"date":"2021.11.01","clock":"9:00","open":"4241.99","high":"4319.85","low":"4241.43","close":"4303.33"},
{"date":"2021.11.01","clock":"10:00","open":"4302.92","high":"4336.72","low":"4294.52","close":"4310.18"},
{"date":"2021.11.01","clock":"11:00","open":"4310.89","high":"4344.21","low":"4310.64","close":"4316.89"},
{"date":"2021.11.01","clock":"12:00","open":"4316.33","high":"4333.97","low":"4313.86","close":"4328.94"},
{"date":"2021.11.01","clock":"13:00","open":"4328.92","high":"4354.28","low":"4303.48","close":"4314.99"},
{"date":"2021.11.01","clock":"14:00","open":"4314.99","high":"4373.25","low":"4314.99","close":"4345.58"},
{"date":"2021.11.01","clock":"15:00","open":"4345.58","high":"4376.13","low":"4336.0","close":"4375.25"},
{"date":"2021.11.01","clock":"16:00","open":"4375.33","high":"4385.0","low":"4308.25","close":"4329.69"},
{"date":"2021.11.01","clock":"17:00","open":"4329.56","high":"4353.09","low":"4325.84","close":"4349.53"},
{"date":"2021.11.01","clock":"18:00","open":"4351.73","high":"4354.47","low":"4288.32","close":"4295.57"},
{"date":"2021.11.01","clock":"19:00","open":"4296.04","high":"4303.01","low":"4269.69","close":"4284.92"},
{"date":"2021.11.01","clock":"20:00","open":"4283.72","high":"4303.51","low":"4264.63","close":"4295.92"},
{"date":"2021.11.01","clock":"21:00","open":"4295.88","high":"4365.21","low":"4279.36","close":"4364.57"},
{"date":"2021.11.01","clock":"22:00","open":"4364.28","high":"4365.53","low":"4300.0","close":"4308.56"},
{"date":"2021.11.01","clock":"23:00","open":"4310.43","high":"4310.63","low":"4278.07","close":"4295.81"},
{"date":"2021.11.02","clock":"0:00","open":"4295.81","high":"4337.99","low":"4292.13","close":"4305.92"},
{"date":"2021.11.02","clock":"1:00","open":"4305.92","high":"4334.53","low":"4304.39","close":"4318.86"},
{"date":"2021.11.02","clock":"2:00","open":"4319.41","high":"4348.99","low":"4284.43","close":"4310.72"},
{"date":"2021.11.02","clock":"3:00","open":"4310.78","high":"4342.19","low":"4297.96","close":"4320.1"},
{"date":"2021.11.02","clock":"4:00","open":"4320.62","high":"4330.33","low":"4301.53","close":"4307.5"},
{"date":"2021.11.02","clock":"5:00","open":"4307.03","high":"4321.75","low":"4298.51","close":"4318.82"},
{"date":"2021.11.02","clock":"6:00","open":"4319.45","high":"4371.19","low":"4315.37","close":"4362.68"},
{"date":"2021.11.02","clock":"7:00","open":"4362.68","high":"4370.7","low":"4338.64","close":"4365.09"},
{"date":"2021.11.02","clock":"8:00","open":"4364.33","high":"4387.7","low":"4349.24","close":"4375.99"},
{"date":"2021.11.02","clock":"9:00","open":"4375.02","high":"4379.68","low":"4337.28","close":"4339.66"},
{"date":"2021.11.02","clock":"10:00","open":"4340.39","high":"4363.61","low":"4330.02","close":"4350.62"},
{"date":"2021.11.02","clock":"11:00","open":"4350.05","high":"4437.99","low":"4340.01","close":"4426.78"},
{"date":"2021.11.02","clock":"12:00","open":"4425.54","high":"4477.45","low":"4423.92","close":"4442.8"},
{"date":"2021.11.02","clock":"13:00","open":"4442.1","high":"4452.26","low":"4411.42","close":"4412.18"},
{"date":"2021.11.02","clock":"14:00","open":"4412.86","high":"4447.06","low":"4408.92","close":"4435.78"},
{"date":"2021.11.02","clock":"15:00","open":"4435.78","high":"4488.54","low":"4435.78","close":"4487.0"},
{"date":"2021.11.02","clock":"16:00","open":"4488.37","high":"4490.0","low":"4455.36","close":"4467.72"},
{"date":"2021.11.02","clock":"17:00","open":"4467.72","high":"4519.69","low":"4467.47","close":"4510.96"},
{"date":"2021.11.02","clock":"18:00","open":"4511.94","high":"4517.52","low":"4479.82","close":"4499.54"},
{"date":"2021.11.02","clock":"19:00","open":"4499.66","high":"4503.1","low":"4473.45","close":"4475.52"},
{"date":"2021.11.02","clock":"20:00","open":"4475.56","high":"4504.45","low":"4473.54","close":"4496.82"},
{"date":"2021.11.02","clock":"21:00","open":"4496.88","high":"4519.47","low":"4491.04","close":"4509.36"},
{"date":"2021.11.02","clock":"22:00","open":"4508.76","high":"4528.18","low":"4489.59","close":"4499.62"},
{"date":"2021.11.02","clock":"23:00","open":"4498.98","high":"4527.56","low":"4479.46","close":"4527.03"},
{"date":"2021.11.03","clock":"0:00","open":"4527.0","high":"4556.58","low":"4516.69","close":"4544.14"},
{"date":"2021.11.03","clock":"1:00","open":"4544.33","high":"4599.5","low":"4541.82","close":"4589.7"},
{"date":"2021.11.03","clock":"2:00","open":"4589.21","high":"4636.98","low":"4553.3","close":"4632.45"},
{"date":"2021.11.03","clock":"3:00","open":"4632.45","high":"4639.95","low":"4598.0","close":"4610.97"},
{"date":"2021.11.03","clock":"4:00","open":"4610.98","high":"4610.98","low":"4575.43","close":"4598.73"},
{"date":"2021.11.03","clock":"5:00","open":"4598.69","high":"4598.69","low":"4575.46","close":"4588.74"},
{"date":"2021.11.03","clock":"6:00","open":"4588.59","high":"4590.73","low":"4533.16","close":"4537.29"},
{"date":"2021.11.03","clock":"7:00","open":"4537.51","high":"4573.27","low":"4508.16","close":"4559.35"},
{"date":"2021.11.03","clock":"8:00","open":"4559.35","high":"4569.99","low":"4548.18","close":"4555.59"},
{"date":"2021.11.03","clock":"9:00","open":"4555.05","high":"4615.09","low":"4550.96","close":"4610.91"},
{"date":"2021.11.03","clock":"10:00","open":"4610.62","high":"4611.12","low":"4576.7","close":"4580.78"},
{"date":"2021.11.03","clock":"11:00","open":"4581.66","high":"4615.18","low":"4573.0","close":"4594.41"},
{"date":"2021.11.03","clock":"12:00","open":"4594.47","high":"4607.27","low":"4572.99","close":"4575.87"},
{"date":"2021.11.03","clock":"13:00","open":"4575.91","high":"4582.24","low":"4550.49","close":"4577.98"},
{"date":"2021.11.03","clock":"14:00","open":"4577.26","high":"4579.66","low":"4496.1","close":"4522.48"},
{"date":"2021.11.03","clock":"15:00","open":"4522.44","high":"4551.27","low":"4476.41","close":"4482.97"},
{"date":"2021.11.03","clock":"16:00","open":"4481.41","high":"4520.0","low":"4455.0","close":"4511.61"},
{"date":"2021.11.03","clock":"17:00","open":"4510.71","high":"4546.88","low":"4495.86","close":"4544.93"},
{"date":"2021.11.03","clock":"18:00","open":"4545.73","high":"4561.91","low":"4508.37","close":"4523.03"},
{"date":"2021.11.03","clock":"19:00","open":"4523.03","high":"4561.62","low":"4517.66","close":"4549.33"},
{"date":"2021.11.03","clock":"20:00","open":"4549.25","high":"4657.94","low":"4500.0","close":"4653.7"},
{"date":"2021.11.03","clock":"21:00","open":"4653.35","high":"4665.86","low":"4615.0","close":"4623.46"},
{"date":"2021.11.03","clock":"22:00","open":"4623.46","high":"4634.99","low":"4601.79","close":"4613.0"},
{"date":"2021.11.03","clock":"23:00","open":"4613.0","high":"4628.0","low":"4592.02","close":"4607.72"},
{"date":"2021.11.04","clock":"0:00","open":"4607.72","high":"4614.13","low":"4578.02","close":"4591.97"},
{"date":"2021.11.04","clock":"1:00","open":"4591.25","high":"4608.95","low":"4575.24","close":"4602.96"},
{"date":"2021.11.04","clock":"2:00","open":"4603.35","high":"4605.46","low":"4556.66","close":"4572.61"},
{"date":"2021.11.04","clock":"3:00","open":"4572.44","high":"4574.02","low":"4553.15","close":"4554.47"},
{"date":"2021.11.04","clock":"4:00","open":"4554.98","high":"4577.88","low":"4552.76","close":"4563.36"},
{"date":"2021.11.04","clock":"5:00","open":"4563.36","high":"4570.0","low":"4540.0","close":"4556.08"},
{"date":"2021.11.04","clock":"6:00","open":"4556.19","high":"4587.38","low":"4555.33","close":"4578.92"},
{"date":"2021.11.04","clock":"7:00","open":"4579.39","high":"4582.99","low":"4530.99","close":"4538.93"},
{"date":"2021.11.04","clock":"8:00","open":"4539.72","high":"4574.94","low":"4533.81","close":"4572.26"},
{"date":"2021.11.04","clock":"9:00","open":"4571.92","high":"4581.99","low":"4513.72","close":"4516.14"},
{"date":"2021.11.04","clock":"10:00","open":"4516.15","high":"4555.74","low":"4498.0","close":"4501.18"},
{"date":"2021.11.04","clock":"11:00","open":"4501.28","high":"4528.29","low":"4478.0","close":"4525.09"},
{"date":"2021.11.04","clock":"12:00","open":"4525.08","high":"4544.5","low":"4501.75","close":"4532.98"},
{"date":"2021.11.04","clock":"13:00","open":"4532.89","high":"4542.44","low":"4490.0","close":"4509.24"},
{"date":"2021.11.04","clock":"14:00","open":"4508.88","high":"4538.07","low":"4501.98","close":"4536.69"},
{"date":"2021.11.04","clock":"15:00","open":"4536.69","high":"4554.68","low":"4512.53","close":"4547.08"},
{"date":"2021.11.04","clock":"16:00","open":"4547.82","high":"4580.58","low":"4528.32","close":"4530.69"},
{"date":"2021.11.04","clock":"17:00","open":"4530.52","high":"4535.86","low":"4459.21","close":"4480.33"},
{"date":"2021.11.04","clock":"18:00","open":"4480.33","high":"4500.71","low":"4444.86","close":"4469.14"},
{"date":"2021.11.04","clock":"19:00","open":"4469.31","high":"4481.69","low":"4441.18","close":"4443.08"},
{"date":"2021.11.04","clock":"20:00","open":"4442.5","high":"4481.38","low":"4420.08","close":"4443.15"},
{"date":"2021.11.04","clock":"21:00","open":"4442.84","high":"4489.54","low":"4441.04","close":"4489.49"},
{"date":"2021.11.04","clock":"22:00","open":"4489.99","high":"4523.99","low":"4480.0","close":"4511.22"},
{"date":"2021.11.04","clock":"23:00","open":"4511.58","high":"4527.74","low":"4501.73","close":"4521.63"},
{"date":"2021.11.05","clock":"0:00","open":"4521.33","high":"4531.91","low":"4500.79","close":"4515.51"},
{"date":"2021.11.05","clock":"1:00","open":"4515.27","high":"4536.39","low":"4510.29","close":"4532.31"},
{"date":"2021.11.05","clock":"2:00","open":"4532.31","high":"4535.64","low":"4468.23","close":"4472.53"},
{"date":"2021.11.05","clock":"3:00","open":"4473.08","high":"4526.44","low":"4469.14","close":"4526.05"},
{"date":"2021.11.05","clock":"4:00","open":"4526.05","high":"4532.3","low":"4502.89","close":"4503.19"},
{"date":"2021.11.05","clock":"5:00","open":"4503.54","high":"4554.96","low":"4502.9","close":"4542.48"},
{"date":"2021.11.05","clock":"6:00","open":"4542.39","high":"4542.83","low":"4528.7","close":"4529.48"},
{"date":"2021.11.05","clock":"7:00","open":"4529.69","high":"4540.92","low":"4516.2","close":"4540.92"},
{"date":"2021.11.05","clock":"8:00","open":"4540.92","high":"4570.04","low":"4527.21","close":"4529.49"},
{"date":"2021.11.05","clock":"9:00","open":"4529.56","high":"4553.73","low":"4527.6","close":"4529.0"},
{"date":"2021.11.05","clock":"10:00","open":"4529.0","high":"4541.9","low":"4518.36","close":"4540.68"},
{"date":"2021.11.05","clock":"11:00","open":"4540.62","high":"4544.56","low":"4496.95","close":"4509.71"},
{"date":"2021.11.05","clock":"12:00","open":"4509.58","high":"4517.63","low":"4488.0","close":"4499.99"},
{"date":"2021.11.05","clock":"13:00","open":"4499.78","high":"4514.91","low":"4462.0","close":"4473.57"},
{"date":"2021.11.05","clock":"14:00","open":"4472.83","high":"4498.55","low":"4452.84","close":"4496.09"},
{"date":"2021.11.05","clock":"15:00","open":"4496.07","high":"4534.02","low":"4490.89","close":"4517.85"},
{"date":"2021.11.05","clock":"16:00","open":"4518.49","high":"4527.4","low":"4482.61","close":"4485.09"},
{"date":"2021.11.05","clock":"17:00","open":"4485.0","high":"4488.76","low":"4450.72","close":"4460.83"},
{"date":"2021.11.05","clock":"18:00","open":"4461.65","high":"4486.99","low":"4457.68","close":"4484.27"},
{"date":"2021.11.05","clock":"19:00","open":"4484.27","high":"4495.0","low":"4471.84","close":"4483.13"},
{"date":"2021.11.05","clock":"20:00","open":"4482.4","high":"4510.11","low":"4476.69","close":"4500.88"},
{"date":"2021.11.05","clock":"21:00","open":"4500.87","high":"4501.32","low":"4475.74","close":"4494.99"},
{"date":"2021.11.05","clock":"22:00","open":"4494.99","high":"4496.57","low":"4438.8","close":"4449.86"},
{"date":"2021.11.05","clock":"23:00","open":"4448.63","high":"4453.7","low":"4447.55","close":"4451.99"},
{"date":"2021.11.06","clock":"0:00","open":"4461.33","high":"4481.94","low":"4453.67","close":"4480.09"},
{"date":"2021.11.06","clock":"1:00","open":"4480.09","high":"4482.03","low":"4455.7","close":"4474.24"},
{"date":"2021.11.06","clock":"2:00","open":"4474.22","high":"4507.0","low":"4455.88","close":"4498.65"},
{"date":"2021.11.06","clock":"3:00","open":"4498.65","high":"4510.0","low":"4477.69","close":"4497.42"},
{"date":"2021.11.06","clock":"4:00","open":"4497.39","high":"4504.36","low":"4473.15","close":"4482.31"},
{"date":"2021.11.06","clock":"5:00","open":"4482.31","high":"4497.44","low":"4474.21","close":"4491.26"},
{"date":"2021.11.06","clock":"6:00","open":"4491.0","high":"4498.49","low":"4477.49","close":"4494.99"},
{"date":"2021.11.06","clock":"7:00","open":"4494.99","high":"4514.76","low":"4490.95","close":"4507.02"},
{"date":"2021.11.06","clock":"8:00","open":"4507.07","high":"4512.99","low":"4484.64","close":"4489.21"},
{"date":"2021.11.06","clock":"9:00","open":"4489.11","high":"4491.76","low":"4457.04","close":"4471.1"},
{"date":"2021.11.06","clock":"10:00","open":"4471.48","high":"4495.52","low":"4463.28","close":"4470.63"},
{"date":"2021.11.06","clock":"11:00","open":"4471.13","high":"4480.99","low":"4461.65","close":"4461.78"},
{"date":"2021.11.06","clock":"12:00","open":"4461.7","high":"4469.09","low":"4388.04","close":"4389.91"},
{"date":"2021.11.06","clock":"13:00","open":"4389.57","high":"4393.53","low":"4338.97","close":"4369.13"},
{"date":"2021.11.06","clock":"14:00","open":"4369.13","high":"4378.01","low":"4326.17","close":"4362.83"},
{"date":"2021.11.06","clock":"15:00","open":"4362.82","high":"4400.0","low":"4359.46","close":"4382.38"},
{"date":"2021.11.06","clock":"16:00","open":"4382.25","high":"4409.54","low":"4367.93","close":"4398.0"},
{"date":"2021.11.06","clock":"17:00","open":"4398.0","high":"4407.78","low":"4390.0","close":"4398.56"},
{"date":"2021.11.06","clock":"18:00","open":"4398.56","high":"4410.19","low":"4382.53","close":"4410.0"},
{"date":"2021.11.06","clock":"19:00","open":"4409.17","high":"4445.54","low":"4404.68","close":"4417.58"},
{"date":"2021.11.06","clock":"20:00","open":"4417.4","high":"4447.71","low":"4416.53","close":"4441.59"},
{"date":"2021.11.06","clock":"21:00","open":"4441.25","high":"4494.22","low":"4438.59","close":"4493.73"},
{"date":"2021.11.06","clock":"22:00","open":"4493.73","high":"4518.32","low":"4480.03","close":"4482.56"},
{"date":"2021.11.06","clock":"23:00","open":"4482.55","high":"4529.94","low":"4482.55","close":"4509.77"},
{"date":"2021.11.07","clock":"0:00","open":"4509.77","high":"4519.08","low":"4497.48","close":"4500.99"},
{"date":"2021.11.07","clock":"1:00","open":"4501.3","high":"4517.99","low":"4498.48","close":"4517.59"},
{"date":"2021.11.07","clock":"2:00","open":"4517.99","high":"4547.93","low":"4502.34","close":"4544.71"},
{"date":"2021.11.07","clock":"3:00","open":"4543.8","high":"4570.48","low":"4540.46","close":"4552.58"},
{"date":"2021.11.07","clock":"4:00","open":"4552.58","high":"4563.0","low":"4531.85","close":"4543.68"},
{"date":"2021.11.07","clock":"5:00","open":"4543.68","high":"4554.95","low":"4538.95","close":"4549.99"},
{"date":"2021.11.07","clock":"6:00","open":"4550.04","high":"4569.61","low":"4547.36","close":"4549.42"},
{"date":"2021.11.07","clock":"7:00","open":"4549.43","high":"4550.68","low":"4537.41","close":"4544.57"},
{"date":"2021.11.07","clock":"8:00","open":"4544.57","high":"4559.9","low":"4541.39","close":"4546.66"},
{"date":"2021.11.07","clock":"9:00","open":"4546.24","high":"4554.69","low":"4538.07","close":"4541.19"},
{"date":"2021.11.07","clock":"10:00","open":"4541.59","high":"4553.49","low":"4539.39","close":"4544.13"},
{"date":"2021.11.07","clock":"11:00","open":"4544.61","high":"4589.64","low":"4518.61","close":"4583.22"},
{"date":"2021.11.07","clock":"12:00","open":"4582.58","high":"4616.42","low":"4582.15","close":"4593.29"},
{"date":"2021.11.07","clock":"13:00","open":"4593.74","high":"4598.9","low":"4571.84","close":"4592.0"},
{"date":"2021.11.07","clock":"14:00","open":"4593.02","high":"4614.84","low":"4584.73","close":"4593.92"},
{"date":"2021.11.07","clock":"15:00","open":"4593.04","high":"4615.7","low":"4591.12","close":"4604.22"},
{"date":"2021.11.07","clock":"16:00","open":"4604.98","high":"4626.0","low":"4597.82","close":"4597.82"},
{"date":"2021.11.07","clock":"17:00","open":"4597.82","high":"4608.31","low":"4574.03","close":"4603.78"},
{"date":"2021.11.07","clock":"18:00","open":"4604.04","high":"4617.58","low":"4589.49","close":"4592.17"},
{"date":"2021.11.07","clock":"19:00","open":"4591.93","high":"4610.0","low":"4587.77","close":"4610.0"},
{"date":"2021.11.07","clock":"20:00","open":"4610.15","high":"4612.9","low":"4587.83","close":"4611.19"},
{"date":"2021.11.07","clock":"21:00","open":"4610.53","high":"4618.82","low":"4593.55","close":"4603.46"},
{"date":"2021.11.07","clock":"22:00","open":"4603.36","high":"4626.99","low":"4590.67","close":"4624.45"},
{"date":"2021.11.07","clock":"23:00","open":"4624.44","high":"4637.09","low":"4621.52","close":"4625.42"},
{"date":"2021.11.08","clock":"0:00","open":"4625.61","high":"4631.46","low":"4587.12","close":"4596.38"},
{"date":"2021.11.08","clock":"1:00","open":"4596.38","high":"4616.26","low":"4594.2","close":"4612.58"},
{"date":"2021.11.08","clock":"2:00","open":"4612.57","high":"4696.99","low":"4612.0","close":"4688.12"},
{"date":"2021.11.08","clock":"3:00","open":"4688.29","high":"4706.87","low":"4678.35","close":"4686.65"},
{"date":"2021.11.08","clock":"4:00","open":"4686.65","high":"4711.17","low":"4686.65","close":"4698.78"},
{"date":"2021.11.08","clock":"5:00","open":"4698.95","high":"4736.76","low":"4697.37","close":"4720.5"},
{"date":"2021.11.08","clock":"6:00","open":"4720.33","high":"4725.88","low":"4708.58","close":"4713.59"},
{"date":"2021.11.08","clock":"7:00","open":"4714.05","high":"4728.99","low":"4713.0","close":"4719.07"},
{"date":"2021.11.08","clock":"8:00","open":"4720.07","high":"4764.63","low":"4714.57","close":"4737.2"},
{"date":"2021.11.08","clock":"9:00","open":"4737.51","high":"4747.57","low":"4715.11","close":"4723.04"},
{"date":"2021.11.08","clock":"10:00","open":"4724.4","high":"4739.42","low":"4708.42","close":"4738.83"},
{"date":"2021.11.08","clock":"11:00","open":"4738.38","high":"4740.8","low":"4715.0","close":"4720.2"},
{"date":"2021.11.08","clock":"12:00","open":"4720.23","high":"4734.74","low":"4713.38","close":"4729.98"},
{"date":"2021.11.08","clock":"13:00","open":"4729.99","high":"4735.15","low":"4717.91","close":"4730.02"},
{"date":"2021.11.08","clock":"14:00","open":"4730.02","high":"4744.51","low":"4722.63","close":"4735.84"},
{"date":"2021.11.08","clock":"15:00","open":"4736.26","high":"4762.54","low":"4711.63","close":"4715.33"},
{"date":"2021.11.08","clock":"16:00","open":"4715.8","high":"4733.77","low":"4703.83","close":"4712.76"},
{"date":"2021.11.08","clock":"17:00","open":"4713.52","high":"4777.14","low":"4709.61","close":"4763.77"},
{"date":"2021.11.08","clock":"18:00","open":"4763.77","high":"4785.0","low":"4750.0","close":"4769.4"},
{"date":"2021.11.08","clock":"19:00","open":"4769.06","high":"4793.58","low":"4767.52","close":"4782.49"},
{"date":"2021.11.08","clock":"20:00","open":"4782.28","high":"4789.25","low":"4773.6","close":"4776.5"},
{"date":"2021.11.08","clock":"21:00","open":"4776.5","high":"4787.84","low":"4748.68","close":"4751.99"},
{"date":"2021.11.08","clock":"22:00","open":"4751.99","high":"4767.01","low":"4732.01","close":"4758.0"},
{"date":"2021.11.08","clock":"23:00","open":"4758.0","high":"4786.42","low":"4752.99","close":"4770.97"},
{"date":"2021.11.09","clock":"0:00","open":"4771.24","high":"4780.99","low":"4757.09","close":"4780.05"},
{"date":"2021.11.09","clock":"1:00","open":"4779.99","high":"4822.96","low":"4763.26","close":"4807.76"},
{"date":"2021.11.09","clock":"2:00","open":"4807.76","high":"4808.95","low":"4778.73","close":"4787.51"},
{"date":"2021.11.09","clock":"3:00","open":"4787.43","high":"4803.65","low":"4780.0","close":"4792.64"},
{"date":"2021.11.09","clock":"4:00","open":"4794.0","high":"4798.98","low":"4778.26","close":"4787.03"},
{"date":"2021.11.09","clock":"5:00","open":"4787.01","high":"4814.96","low":"4776.37","close":"4813.81"},
{"date":"2021.11.09","clock":"6:00","open":"4813.69","high":"4813.69","low":"4793.31","close":"4804.59"},
{"date":"2021.11.09","clock":"7:00","open":"4804.6","high":"4825.45","low":"4802.65","close":"4825.42"},
{"date":"2021.11.09","clock":"8:00","open":"4825.2","high":"4838.22","low":"4799.0","close":"4812.54"},
{"date":"2021.11.09","clock":"9:00","open":"4812.54","high":"4818.98","low":"4775.77","close":"4784.12"},
{"date":"2021.11.09","clock":"10:00","open":"4783.96","high":"4810.16","low":"4772.04","close":"4808.98"},
{"date":"2021.11.09","clock":"11:00","open":"4808.94","high":"4822.8","low":"4801.24","close":"4815.54"},
{"date":"2021.11.09","clock":"12:00","open":"4815.97","high":"4816.41","low":"4796.15","close":"4799.17"},
{"date":"2021.11.09","clock":"13:00","open":"4798.9","high":"4801.93","low":"4753.46","close":"4774.6"},
{"date":"2021.11.09","clock":"14:00","open":"4774.6","high":"4789.06","low":"4756.84","close":"4782.99"},
{"date":"2021.11.09","clock":"15:00","open":"4783.0","high":"4813.4","low":"4780.72","close":"4812.97"},
{"date":"2021.11.09","clock":"16:00","open":"4812.91","high":"4833.14","low":"4780.0","close":"4794.9"},
{"date":"2021.11.09","clock":"17:00","open":"4795.17","high":"4827.45","low":"4760.0","close":"4790.75"},
{"date":"2021.11.09","clock":"18:00","open":"4790.82","high":"4797.8","low":"4749.36","close":"4773.97"},
{"date":"2021.11.09","clock":"19:00","open":"4773.22","high":"4784.9","low":"4738.0","close":"4776.67"},
{"date":"2021.11.09","clock":"20:00","open":"4776.66","high":"4791.99","low":"4744.58","close":"4744.62"},
{"date":"2021.11.09","clock":"21:00","open":"4744.49","high":"4753.39","low":"4713.88","close":"4750.72"},
{"date":"2021.11.09","clock":"22:00","open":"4750.61","high":"4776.35","low":"4732.0","close":"4775.67"},
{"date":"2021.11.09","clock":"23:00","open":"4775.63","high":"4801.51","low":"4763.54","close":"4798.15"},
{"date":"2021.11.10","clock":"0:00","open":"4799.0","high":"4799.0","low":"4747.52","close":"4756.73"},
{"date":"2021.11.10","clock":"1:00","open":"4757.11","high":"4767.16","low":"4717.07","close":"4732.25"},
{"date":"2021.11.10","clock":"2:00","open":"4732.33","high":"4757.7","low":"4700.0","close":"4721.12"},
{"date":"2021.11.10","clock":"3:00","open":"4721.1","high":"4743.99","low":"4712.17","close":"4730.72"},
{"date":"2021.11.10","clock":"4:00","open":"4730.49","high":"4753.13","low":"4727.66","close":"4737.86"},
{"date":"2021.11.10","clock":"5:00","open":"4737.99","high":"4737.99","low":"4679.98","close":"4691.48"},
{"date":"2021.11.10","clock":"6:00","open":"4691.25","high":"4716.95","low":"4677.9","close":"4713.75"},
{"date":"2021.11.10","clock":"7:00","open":"4713.99","high":"4715.44","low":"4697.3","close":"4700.68"},
{"date":"2021.11.10","clock":"8:00","open":"4700.7","high":"4740.96","low":"4697.28","close":"4739.78"},
{"date":"2021.11.10","clock":"9:00","open":"4739.78","high":"4743.87","low":"4709.1","close":"4714.59"},
{"date":"2021.11.10","clock":"10:00","open":"4714.59","high":"4733.68","low":"4707.0","close":"4709.0"},
{"date":"2021.11.10","clock":"11:00","open":"4708.93","high":"4724.06","low":"4700.11","close":"4707.11"},
{"date":"2021.11.10","clock":"12:00","open":"4706.98","high":"4750.98","low":"4702.38","close":"4740.15"},
{"date":"2021.11.10","clock":"13:00","open":"4740.16","high":"4754.5","low":"4729.0","close":"4729.54"},
{"date":"2021.11.10","clock":"14:00","open":"4729.62","high":"4751.96","low":"4698.57","close":"4709.13"},
{"date":"2021.11.10","clock":"15:00","open":"4709.61","high":"4799.92","low":"4693.62","close":"4792.84"},
{"date":"2021.11.10","clock":"16:00","open":"4792.0","high":"4867.58","low":"4791.22","close":"4845.0"},
{"date":"2021.11.10","clock":"17:00","open":"4846.11","high":"4856.5","low":"4831.51","close":"4846.42"},
{"date":"2021.11.10","clock":"18:00","open":"4846.99","high":"4864.65","low":"4833.2","close":"4846.29"},
{"date":"2021.11.10","clock":"19:00","open":"4846.05","high":"4853.64","low":"4824.09","close":"4839.11"},
{"date":"2021.11.10","clock":"20:00","open":"4839.11","high":"4840.78","low":"4763.98","close":"4784.61"},
{"date":"2021.11.10","clock":"21:00","open":"4782.5","high":"4809.88","low":"4695.55","close":"4704.99"},
{"date":"2021.11.10","clock":"22:00","open":"4705.65","high":"4721.97","low":"4572.66","close":"4638.85"},
{"date":"2021.11.10","clock":"23:00","open":"4637.85","high":"4657.65","low":"4461.91","close":"4551.81"},
{"date":"2021.11.11","clock":"0:00","open":"4552.58","high":"4656.45","low":"4525.08","close":"4640.95"},
{"date":"2021.11.11","clock":"1:00","open":"4640.06","high":"4640.33","low":"4579.39","close":"4628.62"},
{"date":"2021.11.11","clock":"2:00","open":"4628.44","high":"4628.44","low":"4576.47","close":"4626.6"},
{"date":"2021.11.11","clock":"3:00","open":"4626.49","high":"4632.3","low":"4594.04","close":"4615.68"},
{"date":"2021.11.11","clock":"4:00","open":"4615.73","high":"4615.73","low":"4580.8","close":"4615.0"},
{"date":"2021.11.11","clock":"5:00","open":"4614.96","high":"4649.4","low":"4602.13","close":"4636.6"},
{"date":"2021.11.11","clock":"6:00","open":"4636.6","high":"4640.95","low":"4621.0","close":"4633.0"},
{"date":"2021.11.11","clock":"7:00","open":"4633.79","high":"4662.0","low":"4633.18","close":"4656.0"},
{"date":"2021.11.11","clock":"8:00","open":"4656.0","high":"4676.59","low":"4641.32","close":"4669.24"},
{"date":"2021.11.11","clock":"9:00","open":"4669.24","high":"4697.51","low":"4669.24","close":"4691.37"},
{"date":"2021.11.11","clock":"10:00","open":"4691.34","high":"4721.06","low":"4653.85","close":"4717.06"},
{"date":"2021.11.11","clock":"11:00","open":"4720.13","high":"4743.08","low":"4700.23","close":"4727.98"},
{"date":"2021.11.11","clock":"12:00","open":"4727.87","high":"4731.62","low":"4690.72","close":"4706.38"},
{"date":"2021.11.11","clock":"13:00","open":"4706.38","high":"4721.49","low":"4694.48","close":"4721.49"},
{"date":"2021.11.11","clock":"14:00","open":"4721.94","high":"4729.52","low":"4673.84","close":"4715.01"},
{"date":"2021.11.11","clock":"15:00","open":"4715.47","high":"4722.96","low":"4692.99","close":"4702.51"},
{"date":"2021.11.11","clock":"16:00","open":"4703.11","high":"4760.0","low":"4679.46","close":"4735.3"},
{"date":"2021.11.11","clock":"17:00","open":"4735.3","high":"4755.99","low":"4706.42","close":"4719.81"},
{"date":"2021.11.11","clock":"18:00","open":"4719.24","high":"4778.99","low":"4714.49","close":"4767.3"},
{"date":"2021.11.11","clock":"19:00","open":"4767.3","high":"4774.57","low":"4742.74","close":"4751.88"},
{"date":"2021.11.11","clock":"20:00","open":"4751.49","high":"4759.61","low":"4720.31","close":"4728.01"},
{"date":"2021.11.11","clock":"21:00","open":"4728.01","high":"4761.89","low":"4728.01","close":"4758.0"},
{"date":"2021.11.11","clock":"22:00","open":"4758.98","high":"4775.63","low":"4730.32","close":"4731.01"},
{"date":"2021.11.11","clock":"23:00","open":"4731.14","high":"4752.99","low":"4730.0","close":"4743.75"},
{"date":"2021.11.12","clock":"0:00","open":"4743.75","high":"4761.99","low":"4731.53","close":"4750.33"},
{"date":"2021.11.12","clock":"1:00","open":"4750.33","high":"4751.58","low":"4712.99","close":"4719.0"},
{"date":"2021.11.12","clock":"2:00","open":"4718.61","high":"4738.79","low":"4694.32","close":"4724.82"},
{"date":"2021.11.12","clock":"3:00","open":"4724.57","high":"4790.7","low":"4691.0","close":"4785.0"},
{"date":"2021.11.12","clock":"4:00","open":"4785.01","high":"4808.55","low":"4770.57","close":"4786.6"},
{"date":"2021.11.12","clock":"5:00","open":"4786.76","high":"4794.17","low":"4761.08","close":"4774.24"},
{"date":"2021.11.12","clock":"6:00","open":"4774.24","high":"4784.9","low":"4756.14","close":"4781.62"},
{"date":"2021.11.12","clock":"7:00","open":"4781.33","high":"4782.85","low":"4738.0","close":"4739.35"},
{"date":"2021.11.12","clock":"8:00","open":"4739.44","high":"4750.13","low":"4714.8","close":"4719.6"},
{"date":"2021.11.12","clock":"9:00","open":"4719.69","high":"4729.97","low":"4692.75","close":"4711.34"},
{"date":"2021.11.12","clock":"10:00","open":"4711.39","high":"4739.13","low":"4691.2","close":"4732.28"},
{"date":"2021.11.12","clock":"11:00","open":"4732.57","high":"4733.73","low":"4607.32","close":"4617.56"},
{"date":"2021.11.12","clock":"12:00","open":"4616.83","high":"4648.88","low":"4602.46","close":"4612.81"},
{"date":"2021.11.12","clock":"13:00","open":"4613.08","high":"4639.3","low":"4573.61","close":"4598.99"},
{"date":"2021.11.12","clock":"14:00","open":"4600.85","high":"4633.36","low":"4556.02","close":"4596.53"},
{"date":"2021.11.12","clock":"15:00","open":"4596.53","high":"4617.09","low":"4540.0","close":"4604.39"},
{"date":"2021.11.12","clock":"16:00","open":"4604.81","high":"4620.0","low":"4579.28","close":"4586.0"},
{"date":"2021.11.12","clock":"17:00","open":"4585.0","high":"4600.62","low":"4552.96","close":"4571.06"},
{"date":"2021.11.12","clock":"18:00","open":"4571.06","high":"4599.88","low":"4507.85","close":"4570.86"},
{"date":"2021.11.12","clock":"19:00","open":"4571.29","high":"4619.2","low":"4558.65","close":"4616.79"},
{"date":"2021.11.12","clock":"20:00","open":"4616.77","high":"4669.55","low":"4613.71","close":"4639.39"},
{"date":"2021.11.12","clock":"21:00","open":"4640.2","high":"4658.39","low":"4621.6","close":"4654.0"},
{"date":"2021.11.12","clock":"22:00","open":"4654.2","high":"4680.53","low":"4652.19","close":"4668.97"},
{"date":"2021.11.12","clock":"23:00","open":"4668.98","high":"4693.04","low":"4650.01","close":"4654.97"},
{"date":"2021.11.13","clock":"0:00","open":"4654.97","high":"4662.38","low":"4630.5","close":"4642.75"},
{"date":"2021.11.13","clock":"1:00","open":"4642.5","high":"4684.76","low":"4642.0","close":"4665.46"},
{"date":"2021.11.13","clock":"2:00","open":"4665.16","high":"4707.49","low":"4665.16","close":"4687.99"},
{"date":"2021.11.13","clock":"3:00","open":"4687.77","high":"4692.59","low":"4628.45","close":"4630.91"},
{"date":"2021.11.13","clock":"4:00","open":"4630.91","high":"4651.08","low":"4622.14","close":"4630.47"},
{"date":"2021.11.13","clock":"5:00","open":"4630.47","high":"4646.54","low":"4628.02","close":"4639.49"},
{"date":"2021.11.13","clock":"6:00","open":"4639.49","high":"4649.71","low":"4613.29","close":"4622.54"},
{"date":"2021.11.13","clock":"7:00","open":"4623.1","high":"4634.47","low":"4611.3","close":"4618.31"},
{"date":"2021.11.13","clock":"8:00","open":"4618.31","high":"4653.23","low":"4617.37","close":"4647.77"},
{"date":"2021.11.13","clock":"9:00","open":"4647.77","high":"4652.16","low":"4625.46","close":"4645.45"},
{"date":"2021.11.13","clock":"10:00","open":"4645.45","high":"4648.15","low":"4620.0","close":"4624.93"},
{"date":"2021.11.13","clock":"11:00","open":"4624.58","high":"4629.55","low":"4584.08","close":"4592.0"},
{"date":"2021.11.13","clock":"12:00","open":"4592.0","high":"4619.0","low":"4587.4","close":"4614.75"},
{"date":"2021.11.13","clock":"13:00","open":"4614.91","high":"4620.01","low":"4598.04","close":"4609.07"},
{"date":"2021.11.13","clock":"14:00","open":"4609.07","high":"4631.07","low":"4596.89","close":"4603.81"},
{"date":"2021.11.13","clock":"15:00","open":"4603.6","high":"4624.71","low":"4600.0","close":"4615.58"},
{"date":"2021.11.13","clock":"16:00","open":"4615.71","high":"4697.99","low":"4614.45","close":"4672.84"},
{"date":"2021.11.13","clock":"17:00","open":"4672.84","high":"4693.0","low":"4665.0","close":"4680.23"},
{"date":"2021.11.13","clock":"18:00","open":"4679.77","high":"4701.5","low":"4671.61","close":"4674.24"},
{"date":"2021.11.13","clock":"19:00","open":"4673.76","high":"4685.99","low":"4660.86","close":"4685.5"},
{"date":"2021.11.13","clock":"20:00","open":"4685.5","high":"4687.93","low":"4644.88","close":"4653.16"},
{"date":"2021.11.13","clock":"21:00","open":"4653.03","high":"4653.03","low":"4620.0","close":"4643.76"},
{"date":"2021.11.13","clock":"22:00","open":"4643.76","high":"4665.0","low":"4640.51","close":"4660.78"},
{"date":"2021.11.13","clock":"23:00","open":"4660.76","high":"4661.51","low":"4642.0","close":"4656.35"},
{"date":"2021.11.14","clock":"0:00","open":"4656.39","high":"4660.82","low":"4636.4","close":"4639.26"},
{"date":"2021.11.14","clock":"1:00","open":"4639.42","high":"4659.9","low":"4632.77","close":"4644.18"},
{"date":"2021.11.14","clock":"2:00","open":"4644.27","high":"4695.77","low":"4636.81","close":"4675.38"},
{"date":"2021.11.14","clock":"3:00","open":"4675.47","high":"4681.85","low":"4650.0","close":"4661.4"},
{"date":"2021.11.14","clock":"4:00","open":"4661.4","high":"4667.8","low":"4633.56","close":"4635.64"},
{"date":"2021.11.14","clock":"5:00","open":"4635.64","high":"4647.61","low":"4621.81","close":"4628.45"},
{"date":"2021.11.14","clock":"6:00","open":"4628.73","high":"4648.38","low":"4625.31","close":"4632.9"},
{"date":"2021.11.14","clock":"7:00","open":"4633.24","high":"4646.99","low":"4622.82","close":"4641.69"},
{"date":"2021.11.14","clock":"8:00","open":"4642.01","high":"4656.29","low":"4633.0","close":"4638.7"},
{"date":"2021.11.14","clock":"9:00","open":"4638.7","high":"4640.69","low":"4593.99","close":"4598.38"},
{"date":"2021.11.14","clock":"10:00","open":"4597.96","high":"4608.17","low":"4571.65","close":"4584.09"},
{"date":"2021.11.14","clock":"11:00","open":"4583.57","high":"4605.24","low":"4567.02","close":"4590.47"},
{"date":"2021.11.14","clock":"12:00","open":"4590.34","high":"4615.73","low":"4584.63","close":"4606.1"},
{"date":"2021.11.14","clock":"13:00","open":"4606.02","high":"4613.99","low":"4594.47","close":"4612.61"},
{"date":"2021.11.14","clock":"14:00","open":"4612.33","high":"4634.19","low":"4591.38","close":"4619.27"},
{"date":"2021.11.14","clock":"15:00","open":"4619.27","high":"4627.94","low":"4611.74","close":"4612.3"},
{"date":"2021.11.14","clock":"16:00","open":"4612.41","high":"4612.41","low":"4580.02","close":"4593.62"},
{"date":"2021.11.14","clock":"17:00","open":"4593.6","high":"4594.62","low":"4574.97","close":"4583.9"},
{"date":"2021.11.14","clock":"18:00","open":"4583.91","high":"4590.01","low":"4525.97","close":"4537.08"},
{"date":"2021.11.14","clock":"19:00","open":"4536.51","high":"4562.81","low":"4514.12","close":"4554.79"},
{"date":"2021.11.14","clock":"20:00","open":"4556.7","high":"4571.18","low":"4527.89","close":"4547.31"},
{"date":"2021.11.14","clock":"21:00","open":"4548.39","high":"4548.43","low":"4518.48","close":"4545.0"},
{"date":"2021.11.14","clock":"22:00","open":"4544.72","high":"4560.0","low":"4533.72","close":"4552.75"},
{"date":"2021.11.14","clock":"23:00","open":"4552.75","high":"4594.97","low":"4540.5","close":"4573.69"},
{"date":"2021.11.15","clock":"0:00","open":"4573.69","high":"4596.26","low":"4570.01","close":"4573.45"},
{"date":"2021.11.15","clock":"1:00","open":"4573.34","high":"4631.31","low":"4544.82","close":"4625.76"},
{"date":"2021.11.15","clock":"2:00","open":"4626.24","high":"4694.6","low":"4626.24","close":"4674.34"},
{"date":"2021.11.15","clock":"3:00","open":"4674.23","high":"4735.0","low":"4662.45","close":"4715.08"},
{"date":"2021.11.15","clock":"4:00","open":"4714.95","high":"4720.95","low":"4687.63","close":"4692.69"},
{"date":"2021.11.15","clock":"5:00","open":"4693.19","high":"4709.13","low":"4686.71","close":"4702.06"},
{"date":"2021.11.15","clock":"6:00","open":"4702.06","high":"4722.4","low":"4697.38","close":"4704.68"},
{"date":"2021.11.15","clock":"7:00","open":"4704.22","high":"4713.31","low":"4689.57","close":"4692.65"},
{"date":"2021.11.15","clock":"8:00","open":"4692.65","high":"4709.46","low":"4688.36","close":"4696.0"},
{"date":"2021.11.15","clock":"9:00","open":"4696.33","high":"4701.86","low":"4677.0","close":"4680.0"},
{"date":"2021.11.15","clock":"10:00","open":"4680.24","high":"4723.19","low":"4659.27","close":"4719.7"},
{"date":"2021.11.15","clock":"11:00","open":"4719.45","high":"4746.08","low":"4713.54","close":"4722.72"},
{"date":"2021.11.15","clock":"12:00","open":"4722.71","high":"4742.38","low":"4707.67","close":"4731.57"},
{"date":"2021.11.15","clock":"13:00","open":"4731.33","high":"4732.63","low":"4712.37","close":"4722.99"},
{"date":"2021.11.15","clock":"14:00","open":"4722.99","high":"4749.58","low":"4705.0","close":"4740.21"},
{"date":"2021.11.15","clock":"15:00","open":"4740.25","high":"4772.0","low":"4714.0","close":"4724.02"},
{"date":"2021.11.15","clock":"16:00","open":"4723.66","high":"4724.03","low":"4677.03","close":"4683.38"},
{"date":"2021.11.15","clock":"17:00","open":"4683.38","high":"4686.59","low":"4628.82","close":"4648.07"},
{"date":"2021.11.15","clock":"18:00","open":"4647.34","high":"4659.42","low":"4596.82","close":"4615.59"},
{"date":"2021.11.15","clock":"19:00","open":"4614.87","high":"4626.2","low":"4600.08","close":"4606.0"},
{"date":"2021.11.15","clock":"20:00","open":"4605.67","high":"4608.84","low":"4570.0","close":"4586.29"},
{"date":"2021.11.15","clock":"21:00","open":"4586.63","high":"4604.1","low":"4566.6","close":"4600.2"},
{"date":"2021.11.15","clock":"22:00","open":"4600.03","high":"4600.09","low":"4556.56","close":"4562.54"},
{"date":"2021.11.15","clock":"23:00","open":"4562.97","high":"4581.77","low":"4544.46","close":"4570.0"},
{"date":"2021.11.16","clock":"0:00","open":"4569.85","high":"4582.21","low":"4540.0","close":"4581.33"},
{"date":"2021.11.16","clock":"1:00","open":"4581.12","high":"4587.01","low":"4554.67","close":"4563.79"},
{"date":"2021.11.16","clock":"2:00","open":"4562.94","high":"4563.09","low":"4420.29","close":"4438.4"},
{"date":"2021.11.16","clock":"3:00","open":"4439.49","high":"4444.49","low":"4252.78","close":"4399.61"},
{"date":"2021.11.16","clock":"4:00","open":"4399.16","high":"4405.6","low":"4340.0","close":"4347.26"},
{"date":"2021.11.16","clock":"5:00","open":"4347.37","high":"4370.3","low":"4276.04","close":"4309.04"},
{"date":"2021.11.16","clock":"6:00","open":"4309.58","high":"4359.13","low":"4265.59","close":"4346.67"},
{"date":"2021.11.16","clock":"7:00","open":"4345.01","high":"4366.65","low":"4330.0","close":"4337.02"},
{"date":"2021.11.16","clock":"8:00","open":"4337.33","high":"4344.08","low":"4288.97","close":"4337.71"},
{"date":"2021.11.16","clock":"9:00","open":"4337.49","high":"4345.38","low":"4287.0","close":"4311.46"},
{"date":"2021.11.16","clock":"10:00","open":"4312.15","high":"4329.24","low":"4291.0","close":"4324.79"},
{"date":"2021.11.16","clock":"11:00","open":"4325.06","high":"4341.51","low":"4223.27","close":"4238.44"},
{"date":"2021.11.16","clock":"12:00","open":"4238.19","high":"4258.95","low":"4103.0","close":"4251.55"},
{"date":"2021.11.16","clock":"13:00","open":"4250.3","high":"4292.76","low":"4239.14","close":"4292.42"},
{"date":"2021.11.16","clock":"14:00","open":"4292.43","high":"4293.65","low":"4222.3","close":"4226.6"},
{"date":"2021.11.16","clock":"15:00","open":"4226.87","high":"4290.93","low":"4224.29","close":"4277.73"},
{"date":"2021.11.16","clock":"16:00","open":"4278.12","high":"4345.67","low":"4269.95","close":"4312.54"},
{"date":"2021.11.16","clock":"17:00","open":"4312.54","high":"4323.32","low":"4274.15","close":"4286.15"},
{"date":"2021.11.16","clock":"18:00","open":"4285.82","high":"4329.89","low":"4280.95","close":"4318.82"},
{"date":"2021.11.16","clock":"19:00","open":"4318.44","high":"4328.91","low":"4286.74","close":"4294.06"},
{"date":"2021.11.16","clock":"20:00","open":"4294.78","high":"4317.13","low":"4237.83","close":"4237.83"},
{"date":"2021.11.16","clock":"21:00","open":"4239.61","high":"4292.71","low":"4230.0","close":"4265.6"},
{"date":"2021.11.16","clock":"22:00","open":"4265.02","high":"4267.52","low":"4162.67","close":"4197.08"},
{"date":"2021.11.16","clock":"23:00","open":"4197.18","high":"4274.04","low":"4191.59","close":"4254.06"},
{"date":"2021.11.17","clock":"0:00","open":"4253.72","high":"4296.88","low":"4253.72","close":"4260.1"},
{"date":"2021.11.17","clock":"1:00","open":"4260.0","high":"4268.01","low":"4206.73","close":"4209.08"},
{"date":"2021.11.17","clock":"2:00","open":"4209.08","high":"4241.66","low":"4167.04","close":"4183.61"},
{"date":"2021.11.17","clock":"3:00","open":"4183.48","high":"4226.6","low":"4129.59","close":"4135.78"},
{"date":"2021.11.17","clock":"4:00","open":"4132.88","high":"4165.3","low":"4115.03","close":"4136.21"},
{"date":"2021.11.17","clock":"5:00","open":"4136.38","high":"4181.29","low":"4063.48","close":"4121.0"},
{"date":"2021.11.17","clock":"6:00","open":"4122.22","high":"4143.2","low":"4078.0","close":"4141.36"},
{"date":"2021.11.17","clock":"7:00","open":"4142.75","high":"4189.0","low":"4126.32","close":"4175.96"},
{"date":"2021.11.17","clock":"8:00","open":"4175.97","high":"4184.14","low":"4143.31","close":"4167.34"},
{"date":"2021.11.17","clock":"9:00","open":"4167.39","high":"4217.99","low":"4146.46","close":"4183.66"},
{"date":"2021.11.17","clock":"10:00","open":"4183.17","high":"4219.86","low":"4173.31","close":"4194.66"},
{"date":"2021.11.17","clock":"11:00","open":"4195.1","high":"4195.1","low":"4120.17","close":"4128.78"},
{"date":"2021.11.17","clock":"12:00","open":"4128.8","high":"4234.53","low":"4101.69","close":"4225.26"},
{"date":"2021.11.17","clock":"13:00","open":"4227.07","high":"4256.16","low":"4207.91","close":"4252.55"},
{"date":"2021.11.17","clock":"14:00","open":"4252.39","high":"4259.08","low":"4231.91","close":"4245.0"},
{"date":"2021.11.17","clock":"15:00","open":"4245.0","high":"4261.8","low":"4221.54","close":"4223.63"},
{"date":"2021.11.17","clock":"16:00","open":"4223.8","high":"4239.65","low":"4171.21","close":"4171.51"},
{"date":"2021.11.17","clock":"17:00","open":"4171.5","high":"4192.23","low":"4142.65","close":"4173.37"},
{"date":"2021.11.17","clock":"18:00","open":"4174.76","high":"4240.0","low":"4147.03","close":"4235.86"},
{"date":"2021.11.17","clock":"19:00","open":"4236.65","high":"4246.66","low":"4200.0","close":"4233.24"},
{"date":"2021.11.17","clock":"20:00","open":"4233.26","high":"4261.35","low":"4227.93","close":"4250.28"},
{"date":"2021.11.17","clock":"21:00","open":"4250.11","high":"4267.72","low":"4219.97","close":"4242.5"},
{"date":"2021.11.17","clock":"22:00","open":"4242.5","high":"4265.82","low":"4212.82","close":"4257.25"},
{"date":"2021.11.17","clock":"23:00","open":"4257.32","high":"4259.15","low":"4200.0","close":"4254.76"},
{"date":"2021.11.18","clock":"0:00","open":"4254.44","high":"4263.48","low":"4219.87","close":"4236.83"},
{"date":"2021.11.18","clock":"1:00","open":"4236.83","high":"4299.24","low":"4219.03","close":"4288.12"},
{"date":"2021.11.18","clock":"2:00","open":"4287.8","high":"4333.35","low":"4270.23","close":"4321.01"},
{"date":"2021.11.18","clock":"3:00","open":"4322.22","high":"4336.42","low":"4288.3","close":"4310.72"},
{"date":"2021.11.18","clock":"4:00","open":"4310.78","high":"4344.29","low":"4299.63","close":"4336.67"},
{"date":"2021.11.18","clock":"5:00","open":"4336.72","high":"4339.02","low":"4277.43","close":"4279.32"},
{"date":"2021.11.18","clock":"6:00","open":"4279.49","high":"4298.67","low":"4252.46","close":"4254.54"},
{"date":"2021.11.18","clock":"7:00","open":"4254.69","high":"4267.17","low":"4233.33","close":"4257.09"},
{"date":"2021.11.18","clock":"8:00","open":"4256.16","high":"4268.94","low":"4231.0","close":"4248.49"},
{"date":"2021.11.18","clock":"9:00","open":"4248.49","high":"4254.5","low":"4225.1","close":"4247.99"},
{"date":"2021.11.18","clock":"10:00","open":"4247.99","high":"4260.41","low":"4228.04","close":"4242.63"},
{"date":"2021.11.18","clock":"11:00","open":"4242.63","high":"4248.39","low":"4182.03","close":"4205.4"},
{"date":"2021.11.18","clock":"12:00","open":"4205.11","high":"4241.41","low":"4181.94","close":"4238.59"},
{"date":"2021.11.18","clock":"13:00","open":"4238.59","high":"4245.84","low":"4184.48","close":"4187.24"},
{"date":"2021.11.18","clock":"14:00","open":"4188.57","high":"4235.26","low":"4161.43","close":"4183.23"},
{"date":"2021.11.18","clock":"15:00","open":"4181.71","high":"4209.92","low":"4146.44","close":"4172.95"},
{"date":"2021.11.18","clock":"16:00","open":"4171.86","high":"4180.79","low":"4129.28","close":"4139.99"},
{"date":"2021.11.18","clock":"17:00","open":"4140.37","high":"4160.0","low":"4050.01","close":"4071.47"},
{"date":"2021.11.18","clock":"18:00","open":"4071.04","high":"4084.3","low":"3996.93","close":"4000.37"},
{"date":"2021.11.18","clock":"19:00","open":"3998.9","high":"4076.99","low":"3960.0","close":"4037.41"},
{"date":"2021.11.18","clock":"20:00","open":"4036.69","high":"4082.67","low":"4035.83","close":"4073.11"},
{"date":"2021.11.18","clock":"21:00","open":"4073.53","high":"4090.99","low":"4060.13","close":"4064.56"},
{"date":"2021.11.18","clock":"22:00","open":"4065.6","high":"4092.36","low":"4034.97","close":"4059.16"},
{"date":"2021.11.18","clock":"23:00","open":"4060.51","high":"4076.94","low":"4007.21","close":"4021.46"},
{"date":"2021.11.19","clock":"0:00","open":"4018.71","high":"4035.77","low":"3967.09","close":"3973.55"},
{"date":"2021.11.19","clock":"1:00","open":"3973.14","high":"4006.19","low":"3956.44","close":"3995.7"},
{"date":"2021.11.19","clock":"2:00","open":"3996.9","high":"4102.47","low":"3973.0","close":"4101.54"},
{"date":"2021.11.19","clock":"3:00","open":"4101.16","high":"4104.42","low":"4036.7","close":"4039.17"},
{"date":"2021.11.19","clock":"4:00","open":"4039.43","high":"4074.53","low":"3987.13","close":"4001.46"},
{"date":"2021.11.19","clock":"5:00","open":"4004.16","high":"4026.59","low":"3978.15","close":"4010.57"},
{"date":"2021.11.19","clock":"6:00","open":"4010.83","high":"4054.82","low":"4006.0","close":"4052.07"},
{"date":"2021.11.19","clock":"7:00","open":"4051.9","high":"4086.09","low":"4033.04","close":"4077.83"},
{"date":"2021.11.19","clock":"8:00","open":"4078.05","high":"4086.66","low":"4051.0","close":"4060.45"},
{"date":"2021.11.19","clock":"9:00","open":"4060.13","high":"4076.93","low":"4040.03","close":"4063.1"},
{"date":"2021.11.19","clock":"10:00","open":"4062.03","high":"4167.03","low":"4061.23","close":"4141.04"},
{"date":"2021.11.19","clock":"11:00","open":"4141.04","high":"4174.64","low":"4138.83","close":"4154.25"},
{"date":"2021.11.19","clock":"12:00","open":"4153.33","high":"4159.8","low":"4126.88","close":"4144.92"},
{"date":"2021.11.19","clock":"13:00","open":"4144.27","high":"4159.46","low":"4112.0","close":"4140.9"},
{"date":"2021.11.19","clock":"14:00","open":"4141.2","high":"4173.02","low":"4135.57","close":"4140.35"},
{"date":"2021.11.19","clock":"15:00","open":"4140.92","high":"4209.58","low":"4130.38","close":"4206.28"},
{"date":"2021.11.19","clock":"16:00","open":"4206.28","high":"4238.06","low":"4188.96","close":"4232.25"},
{"date":"2021.11.19","clock":"17:00","open":"4233.96","high":"4236.01","low":"4205.92","close":"4216.97"},
{"date":"2021.11.19","clock":"18:00","open":"4216.93","high":"4256.43","low":"4207.27","close":"4250.42"},
{"date":"2021.11.19","clock":"19:00","open":"4250.56","high":"4277.0","low":"4248.91","close":"4254.66"},
{"date":"2021.11.19","clock":"20:00","open":"4253.69","high":"4266.85","low":"4243.14","close":"4265.06"},
{"date":"2021.11.19","clock":"21:00","open":"4264.97","high":"4298.12","low":"4254.23","close":"4290.35"},
{"date":"2021.11.19","clock":"22:00","open":"4290.55","high":"4308.58","low":"4262.55","close":"4267.34"},
{"date":"2021.11.19","clock":"23:00","open":"4267.34","high":"4277.07","low":"4248.53","close":"4276.39"},
{"date":"2021.11.20","clock":"0:00","open":"4276.39","high":"4306.48","low":"4272.12","close":"4279.44"},
{"date":"2021.11.20","clock":"1:00","open":"4279.7","high":"4303.0","low":"4268.29","close":"4294.75"},
{"date":"2021.11.20","clock":"2:00","open":"4294.71","high":"4325.98","low":"4283.33","close":"4297.71"},
{"date":"2021.11.20","clock":"3:00","open":"4298.06","high":"4332.82","low":"4293.27","close":"4325.29"},
{"date":"2021.11.20","clock":"4:00","open":"4325.48","high":"4332.46","low":"4304.81","close":"4305.76"},
{"date":"2021.11.20","clock":"5:00","open":"4305.76","high":"4313.12","low":"4274.48","close":"4280.54"},
{"date":"2021.11.20","clock":"6:00","open":"4280.54","high":"4294.99","low":"4262.06","close":"4291.56"},
{"date":"2021.11.20","clock":"7:00","open":"4291.54","high":"4298.38","low":"4265.72","close":"4275.71"},
{"date":"2021.11.20","clock":"8:00","open":"4275.79","high":"4318.96","low":"4272.19","close":"4293.11"},
{"date":"2021.11.20","clock":"9:00","open":"4292.91","high":"4298.48","low":"4271.31","close":"4279.74"},
{"date":"2021.11.20","clock":"10:00","open":"4279.84","high":"4307.26","low":"4270.13","close":"4288.92"},
{"date":"2021.11.20","clock":"11:00","open":"4288.86","high":"4306.24","low":"4279.34","close":"4290.88"},
{"date":"2021.11.20","clock":"12:00","open":"4290.61","high":"4314.33","low":"4278.48","close":"4295.06"},
{"date":"2021.11.20","clock":"13:00","open":"4295.06","high":"4323.5","low":"4293.4","close":"4317.83"},
{"date":"2021.11.20","clock":"14:00","open":"4317.83","high":"4332.89","low":"4306.38","close":"4312.17"},
{"date":"2021.11.20","clock":"15:00","open":"4312.17","high":"4319.93","low":"4286.0","close":"4295.54"},
{"date":"2021.11.20","clock":"16:00","open":"4295.54","high":"4321.84","low":"4286.26","close":"4287.29"},
{"date":"2021.11.20","clock":"17:00","open":"4285.94","high":"4290.49","low":"4211.66","close":"4213.05"},
{"date":"2021.11.20","clock":"18:00","open":"4213.05","high":"4245.05","low":"4199.86","close":"4243.2"},
{"date":"2021.11.20","clock":"19:00","open":"4242.41","high":"4253.99","low":"4226.3","close":"4251.17"},
{"date":"2021.11.20","clock":"20:00","open":"4251.44","high":"4391.88","low":"4245.83","close":"4369.74"},
{"date":"2021.11.20","clock":"21:00","open":"4371.18","high":"4398.99","low":"4365.86","close":"4398.24"},
{"date":"2021.11.20","clock":"22:00","open":"4398.52","high":"4417.03","low":"4388.41","close":"4406.26"},
{"date":"2021.11.20","clock":"23:00","open":"4406.65","high":"4429.99","low":"4402.02","close":"4427.6"},
{"date":"2021.11.21","clock":"0:00","open":"4427.65","high":"4435.18","low":"4405.02","close":"4410.55"},
{"date":"2021.11.21","clock":"1:00","open":"4410.46","high":"4421.79","low":"4390.87","close":"4412.09"},
{"date":"2021.11.21","clock":"2:00","open":"4411.76","high":"4415.48","low":"4384.68","close":"4391.36"},
{"date":"2021.11.21","clock":"3:00","open":"4391.01","high":"4396.41","low":"4367.7","close":"4375.49"},
{"date":"2021.11.21","clock":"4:00","open":"4376.05","high":"4379.99","low":"4333.85","close":"4369.73"},
{"date":"2021.11.21","clock":"5:00","open":"4368.81","high":"4385.38","low":"4337.56","close":"4343.29"},
{"date":"2021.11.21","clock":"6:00","open":"4343.05","high":"4368.27","low":"4326.18","close":"4330.12"},
{"date":"2021.11.21","clock":"7:00","open":"4330.13","high":"4366.73","low":"4327.2","close":"4366.35"},
{"date":"2021.11.21","clock":"8:00","open":"4365.59","high":"4371.76","low":"4351.86","close":"4365.96"},
{"date":"2021.11.21","clock":"9:00","open":"4368.97","high":"4374.19","low":"4347.66","close":"4348.57"},
{"date":"2021.11.21","clock":"10:00","open":"4348.23","high":"4368.36","low":"4333.18","close":"4339.21"},
{"date":"2021.11.21","clock":"11:00","open":"4339.39","high":"4358.99","low":"4336.0","close":"4350.13"},
{"date":"2021.11.21","clock":"12:00","open":"4350.14","high":"4357.22","low":"4303.15","close":"4321.0"},
{"date":"2021.11.21","clock":"13:00","open":"4320.57","high":"4353.25","low":"4303.06","close":"4319.3"},
{"date":"2021.11.21","clock":"14:00","open":"4319.52","high":"4350.88","low":"4307.88","close":"4329.25"},
{"date":"2021.11.21","clock":"15:00","open":"4329.46","high":"4342.69","low":"4315.35","close":"4316.47"},
{"date":"2021.11.21","clock":"16:00","open":"4316.53","high":"4338.28","low":"4303.69","close":"4332.0"},
{"date":"2021.11.21","clock":"17:00","open":"4332.05","high":"4384.99","low":"4321.5","close":"4365.96"},
{"date":"2021.11.21","clock":"18:00","open":"4366.41","high":"4450.0","low":"4333.99","close":"4410.67"},
{"date":"2021.11.21","clock":"19:00","open":"4410.01","high":"4423.57","low":"4366.33","close":"4371.94"},
{"date":"2021.11.21","clock":"20:00","open":"4371.99","high":"4373.0","low":"4355.63","close":"4358.74"},
{"date":"2021.11.21","clock":"21:00","open":"4358.72","high":"4371.0","low":"4340.0","close":"4345.99"},
{"date":"2021.11.21","clock":"22:00","open":"4345.36","high":"4389.0","low":"4344.64","close":"4382.7"},
{"date":"2021.11.21","clock":"23:00","open":"4382.7","high":"4388.21","low":"4358.47","close":"4361.32"},
{"date":"2021.11.22","clock":"0:00","open":"4361.28","high":"4366.79","low":"4298.27","close":"4314.17"},
{"date":"2021.11.22","clock":"1:00","open":"4313.38","high":"4336.62","low":"4242.39","close":"4257.46"},
{"date":"2021.11.22","clock":"2:00","open":"4259.83","high":"4266.61","low":"4208.45","close":"4229.54"},
{"date":"2021.11.22","clock":"3:00","open":"4228.99","high":"4242.23","low":"4166.01","close":"4213.68"},
{"date":"2021.11.22","clock":"4:00","open":"4212.86","high":"4217.99","low":"4158.2","close":"4188.09"},
{"date":"2021.11.22","clock":"5:00","open":"4188.2","high":"4208.0","low":"4094.73","close":"4164.47"},
{"date":"2021.11.22","clock":"6:00","open":"4164.99","high":"4182.61","low":"4147.73","close":"4154.69"},
{"date":"2021.11.22","clock":"7:00","open":"4154.32","high":"4184.36","low":"4124.38","close":"4184.36"},
{"date":"2021.11.22","clock":"8:00","open":"4183.95","high":"4184.74","low":"4160.0","close":"4178.33"},
{"date":"2021.11.22","clock":"9:00","open":"4178.01","high":"4216.64","low":"4175.83","close":"4188.92"},
{"date":"2021.11.22","clock":"10:00","open":"4187.74","high":"4210.72","low":"4185.55","close":"4196.58"},
{"date":"2021.11.22","clock":"11:00","open":"4197.93","high":"4236.0","low":"4188.06","close":"4188.37"},
{"date":"2021.11.22","clock":"12:00","open":"4188.88","high":"4203.86","low":"4165.07","close":"4203.76"},
{"date":"2021.11.22","clock":"13:00","open":"4203.77","high":"4212.26","low":"4170.0","close":"4171.67"},
{"date":"2021.11.22","clock":"14:00","open":"4171.91","high":"4232.0","low":"4164.74","close":"4177.11"},
{"date":"2021.11.22","clock":"15:00","open":"4177.01","high":"4319.49","low":"4126.91","close":"4277.45"},
{"date":"2021.11.22","clock":"16:00","open":"4275.71","high":"4299.53","low":"4231.28","close":"4242.3"},
{"date":"2021.11.22","clock":"17:00","open":"4242.3","high":"4254.19","low":"4225.86","close":"4236.59"},
{"date":"2021.11.22","clock":"18:00","open":"4236.66","high":"4246.49","low":"4208.33","close":"4231.23"},
{"date":"2021.11.22","clock":"19:00","open":"4231.23","high":"4235.09","low":"4185.19","close":"4209.31"},
{"date":"2021.11.22","clock":"20:00","open":"4209.52","high":"4212.35","low":"4135.81","close":"4137.29"},
{"date":"2021.11.22","clock":"21:00","open":"4137.27","high":"4173.76","low":"4051.0","close":"4064.79"},
{"date":"2021.11.22","clock":"22:00","open":"4066.24","high":"4094.27","low":"4051.43","close":"4060.27"},
{"date":"2021.11.22","clock":"23:00","open":"4060.02","high":"4085.67","low":"4022.74","close":"4078.0"},
{"date":"2021.11.23","clock":"0:00","open":"4077.47","high":"4113.75","low":"4062.85","close":"4113.28"},
{"date":"2021.11.23","clock":"1:00","open":"4112.89","high":"4114.6","low":"4080.08","close":"4085.94"},
{"date":"2021.11.23","clock":"2:00","open":"4085.88","high":"4137.99","low":"4063.02","close":"4132.74"},
{"date":"2021.11.23","clock":"3:00","open":"4132.74","high":"4152.86","low":"4120.54","close":"4140.0"},
{"date":"2021.11.23","clock":"4:00","open":"4141.07","high":"4160.56","low":"4117.06","close":"4159.04"},
{"date":"2021.11.23","clock":"5:00","open":"4159.05","high":"4191.05","low":"4149.2","close":"4178.69"},
{"date":"2021.11.23","clock":"6:00","open":"4178.38","high":"4190.17","low":"4163.89","close":"4168.38"},
{"date":"2021.11.23","clock":"7:00","open":"4168.38","high":"4173.14","low":"4142.38","close":"4156.19"},
{"date":"2021.11.23","clock":"8:00","open":"4156.11","high":"4163.27","low":"4125.14","close":"4142.39"},
{"date":"2021.11.23","clock":"9:00","open":"4142.39","high":"4146.0","low":"4088.0","close":"4107.83"},
{"date":"2021.11.23","clock":"10:00","open":"4106.93","high":"4138.99","low":"4079.0","close":"4131.61"},
{"date":"2021.11.23","clock":"11:00","open":"4131.99","high":"4186.98","low":"4059.46","close":"4141.65"},
{"date":"2021.11.23","clock":"12:00","open":"4141.62","high":"4293.55","low":"4114.54","close":"4154.79"},
{"date":"2021.11.23","clock":"13:00","open":"4156.5","high":"4175.46","low":"4121.06","close":"4134.01"},
{"date":"2021.11.23","clock":"14:00","open":"4135.27","high":"4156.74","low":"4129.63","close":"4136.71"},
{"date":"2021.11.23","clock":"15:00","open":"4136.26","high":"4191.37","low":"4134.51","close":"4182.3"},
{"date":"2021.11.23","clock":"16:00","open":"4182.9","high":"4319.93","low":"4173.41","close":"4310.4"},
{"date":"2021.11.23","clock":"17:00","open":"4309.01","high":"4329.0","low":"4266.55","close":"4269.24"},
{"date":"2021.11.23","clock":"18:00","open":"4269.86","high":"4357.25","low":"4269.58","close":"4352.84"},
{"date":"2021.11.23","clock":"19:00","open":"4352.38","high":"4357.43","low":"4314.43","close":"4320.49"},
{"date":"2021.11.23","clock":"20:00","open":"4320.51","high":"4329.93","low":"4290.0","close":"4320.4"},
{"date":"2021.11.23","clock":"21:00","open":"4321.04","high":"4359.3","low":"4304.27","close":"4355.86"},
{"date":"2021.11.23","clock":"22:00","open":"4355.85","high":"4385.27","low":"4340.06","close":"4382.98"},
{"date":"2021.11.23","clock":"23:00","open":"4382.98","high":"4384.12","low":"4340.69","close":"4349.96"},
{"date":"2021.11.24","clock":"0:00","open":"4350.1","high":"4357.99","low":"4322.32","close":"4333.7"},
{"date":"2021.11.24","clock":"1:00","open":"4333.73","high":"4354.99","low":"4328.41","close":"4339.44"},
{"date":"2021.11.24","clock":"2:00","open":"4339.0","high":"4373.67","low":"4338.56","close":"4349.34"},
{"date":"2021.11.24","clock":"3:00","open":"4349.72","high":"4359.99","low":"4296.61","close":"4298.51"},
{"date":"2021.11.24","clock":"4:00","open":"4299.51","high":"4306.2","low":"4232.0","close":"4246.5"},
{"date":"2021.11.24","clock":"5:00","open":"4245.69","high":"4255.0","low":"4231.28","close":"4246.66"},
{"date":"2021.11.24","clock":"6:00","open":"4246.68","high":"4291.31","low":"4241.44","close":"4269.04"},
{"date":"2021.11.24","clock":"7:00","open":"4269.0","high":"4289.36","low":"4260.46","close":"4268.62"},
{"date":"2021.11.24","clock":"8:00","open":"4268.32","high":"4278.14","low":"4216.73","close":"4269.99"},
{"date":"2021.11.24","clock":"9:00","open":"4271.03","high":"4291.35","low":"4263.43","close":"4269.18"},
{"date":"2021.11.24","clock":"10:00","open":"4269.1","high":"4341.6","low":"4264.29","close":"4300.67"},
{"date":"2021.11.24","clock":"11:00","open":"4300.01","high":"4328.54","low":"4285.05","close":"4288.4"},
{"date":"2021.11.24","clock":"12:00","open":"4289.27","high":"4299.61","low":"4254.0","close":"4255.77"},
{"date":"2021.11.24","clock":"13:00","open":"4255.96","high":"4306.63","low":"4254.29","close":"4292.28"},
{"date":"2021.11.24","clock":"14:00","open":"4291.74","high":"4310.52","low":"4270.25","close":"4276.06"},
{"date":"2021.11.24","clock":"15:00","open":"4276.06","high":"4306.39","low":"4207.6","close":"4218.97"},
{"date":"2021.11.24","clock":"16:00","open":"4220.12","high":"4246.74","low":"4167.65","close":"4202.41"},
{"date":"2021.11.24","clock":"17:00","open":"4202.36","high":"4274.12","low":"4193.46","close":"4253.58"},
{"date":"2021.11.24","clock":"18:00","open":"4252.34","high":"4265.56","low":"4219.0","close":"4226.25"},
{"date":"2021.11.24","clock":"19:00","open":"4226.0","high":"4252.43","low":"4205.47","close":"4211.98"},
{"date":"2021.11.24","clock":"20:00","open":"4211.8","high":"4260.26","low":"4208.45","close":"4231.38"},
{"date":"2021.11.24","clock":"21:00","open":"4231.38","high":"4237.75","low":"4198.84","close":"4211.54"},
{"date":"2021.11.24","clock":"22:00","open":"4211.88","high":"4272.43","low":"4200.08","close":"4271.46"},
{"date":"2021.11.24","clock":"23:00","open":"4270.34","high":"4280.55","low":"4250.54","close":"4257.75"},
{"date":"2021.11.25","clock":"0:00","open":"4257.97","high":"4278.41","low":"4235.97","close":"4245.77"},
{"date":"2021.11.25","clock":"1:00","open":"4246.59","high":"4276.25","low":"4240.24","close":"4269.19"},
{"date":"2021.11.25","clock":"2:00","open":"4269.37","high":"4329.06","low":"4248.26","close":"4311.32"},
{"date":"2021.11.25","clock":"3:00","open":"4312.07","high":"4335.66","low":"4310.0","close":"4322.74"},
{"date":"2021.11.25","clock":"4:00","open":"4322.6","high":"4334.1","low":"4293.64","close":"4310.53"},
{"date":"2021.11.25","clock":"5:00","open":"4310.4","high":"4323.98","low":"4301.88","close":"4317.22"},
{"date":"2021.11.25","clock":"6:00","open":"4317.17","high":"4323.16","low":"4277.22","close":"4288.16"},
{"date":"2021.11.25","clock":"7:00","open":"4288.14","high":"4293.61","low":"4265.21","close":"4276.28"},
{"date":"2021.11.25","clock":"8:00","open":"4276.21","high":"4295.24","low":"4263.34","close":"4275.17"},
{"date":"2021.11.25","clock":"9:00","open":"4275.27","high":"4310.0","low":"4274.9","close":"4295.34"},
{"date":"2021.11.25","clock":"10:00","open":"4295.39","high":"4324.92","low":"4284.07","close":"4284.49"},
{"date":"2021.11.25","clock":"11:00","open":"4284.49","high":"4297.18","low":"4270.65","close":"4295.99"},
{"date":"2021.11.25","clock":"12:00","open":"4296.09","high":"4378.51","low":"4290.35","close":"4364.99"},
{"date":"2021.11.25","clock":"13:00","open":"4364.99","high":"4391.65","low":"4355.0","close":"4386.95"},
{"date":"2021.11.25","clock":"14:00","open":"4386.96","high":"4452.0","low":"4382.38","close":"4448.4"},
{"date":"2021.11.25","clock":"15:00","open":"4449.55","high":"4470.54","low":"4433.45","close":"4457.81"},
{"date":"2021.11.25","clock":"16:00","open":"4457.77","high":"4486.77","low":"4449.81","close":"4480.39"},
{"date":"2021.11.25","clock":"17:00","open":"4481.08","high":"4499.99","low":"4457.22","close":"4475.41"},
{"date":"2021.11.25","clock":"18:00","open":"4475.65","high":"4509.41","low":"4459.79","close":"4486.35"},
{"date":"2021.11.25","clock":"19:00","open":"4485.87","high":"4529.99","low":"4485.87","close":"4517.88"},
{"date":"2021.11.25","clock":"20:00","open":"4517.68","high":"4521.55","low":"4489.27","close":"4498.84"},
{"date":"2021.11.25","clock":"21:00","open":"4499.22","high":"4512.73","low":"4470.0","close":"4502.5"},
{"date":"2021.11.25","clock":"22:00","open":"4501.82","high":"4528.78","low":"4501.25","close":"4510.0"},
{"date":"2021.11.25","clock":"23:00","open":"4510.0","high":"4525.99","low":"4489.0","close":"4498.22"},
{"date":"2021.11.26","clock":"0:00","open":"4498.55","high":"4517.28","low":"4468.35","close":"4517.06"},
{"date":"2021.11.26","clock":"1:00","open":"4517.07","high":"4549.99","low":"4508.29","close":"4522.99"},
{"date":"2021.11.26","clock":"2:00","open":"4524.48","high":"4550.99","low":"4491.2","close":"4498.34"},
{"date":"2021.11.26","clock":"3:00","open":"4497.94","high":"4519.99","low":"4485.04","close":"4486.09"},
{"date":"2021.11.26","clock":"4:00","open":"4485.89","high":"4501.5","low":"4452.47","close":"4459.1"},
{"date":"2021.11.26","clock":"5:00","open":"4458.49","high":"4470.34","low":"4425.27","close":"4427.0"},
{"date":"2021.11.26","clock":"6:00","open":"4425.96","high":"4447.67","low":"4402.78","close":"4423.65"},
{"date":"2021.11.26","clock":"7:00","open":"4422.58","high":"4432.64","low":"4394.1","close":"4430.91"},
{"date":"2021.11.26","clock":"8:00","open":"4430.53","high":"4438.6","low":"4403.8","close":"4418.42"},
{"date":"2021.11.26","clock":"9:00","open":"4418.49","high":"4420.97","low":"4313.0","close":"4343.9"},
{"date":"2021.11.26","clock":"10:00","open":"4342.67","high":"4342.67","low":"4001.1","close":"4098.71"},
{"date":"2021.11.26","clock":"11:00","open":"4099.72","high":"4131.07","low":"4055.0","close":"4071.47"},
{"date":"2021.11.26","clock":"12:00","open":"4072.59","high":"4075.0","low":"4037.6","close":"4050.15"},
{"date":"2021.11.26","clock":"13:00","open":"4050.15","high":"4099.43","low":"3980.0","close":"3984.44"},
{"date":"2021.11.26","clock":"14:00","open":"3984.92","high":"4051.16","low":"3913.0","close":"4050.99"},
{"date":"2021.11.26","clock":"15:00","open":"4050.99","high":"4092.5","low":"4016.27","close":"4087.32"},
{"date":"2021.11.26","clock":"16:00","open":"4086.91","high":"4126.51","low":"4065.02","close":"4103.06"},
{"date":"2021.11.26","clock":"17:00","open":"4103.25","high":"4103.51","low":"4051.66","close":"4063.9"},
{"date":"2021.11.26","clock":"18:00","open":"4063.94","high":"4102.55","low":"4023.0","close":"4072.6"},
{"date":"2021.11.26","clock":"19:00","open":"4072.4","high":"4113.96","low":"4063.2","close":"4072.56"},
{"date":"2021.11.26","clock":"20:00","open":"4074.24","high":"4077.23","low":"4032.03","close":"4045.22"},
{"date":"2021.11.26","clock":"21:00","open":"4045.43","high":"4093.08","low":"4033.86","close":"4082.71"},
{"date":"2021.11.26","clock":"22:00","open":"4082.71","high":"4121.01","low":"4060.0","close":"4119.02"},
{"date":"2021.11.26","clock":"23:00","open":"4117.4","high":"4126.66","low":"4062.0","close":"4066.8"},
{"date":"2021.11.27","clock":"0:00","open":"4068.34","high":"4109.99","low":"4052.13","close":"4067.18"},
{"date":"2021.11.27","clock":"1:00","open":"4067.53","high":"4096.65","low":"4027.03","close":"4041.56"},
{"date":"2021.11.27","clock":"2:00","open":"4042.23","high":"4099.99","low":"4028.34","close":"4068.8"},
{"date":"2021.11.27","clock":"3:00","open":"4068.82","high":"4096.96","low":"4054.52","close":"4090.79"},
{"date":"2021.11.27","clock":"4:00","open":"4091.23","high":"4124.49","low":"4086.3","close":"4115.23"},
{"date":"2021.11.27","clock":"5:00","open":"4114.16","high":"4148.25","low":"4098.38","close":"4115.0"},
{"date":"2021.11.27","clock":"6:00","open":"4114.88","high":"4147.14","low":"4107.34","close":"4133.12"},
{"date":"2021.11.27","clock":"7:00","open":"4133.82","high":"4142.33","low":"4089.52","close":"4089.52"},
{"date":"2021.11.27","clock":"8:00","open":"4089.52","high":"4115.18","low":"4087.93","close":"4097.51"},
{"date":"2021.11.27","clock":"9:00","open":"4096.83","high":"4126.85","low":"4092.06","close":"4123.72"},
{"date":"2021.11.27","clock":"10:00","open":"4124.0","high":"4183.65","low":"4124.0","close":"4161.12"},
{"date":"2021.11.27","clock":"11:00","open":"4161.11","high":"4165.71","low":"4126.64","close":"4128.42"},
{"date":"2021.11.27","clock":"12:00","open":"4128.69","high":"4156.87","low":"4104.94","close":"4135.6"},
{"date":"2021.11.27","clock":"13:00","open":"4135.26","high":"4154.39","low":"4109.92","close":"4111.82"},
{"date":"2021.11.27","clock":"14:00","open":"4111.82","high":"4134.61","low":"4105.48","close":"4125.85"},
{"date":"2021.11.27","clock":"15:00","open":"4126.57","high":"4159.32","low":"4118.55","close":"4138.88"},
{"date":"2021.11.27","clock":"16:00","open":"4138.84","high":"4157.06","low":"4113.13","close":"4116.47"},
{"date":"2021.11.27","clock":"17:00","open":"4117.33","high":"4142.18","low":"4105.74","close":"4132.54"},
{"date":"2021.11.27","clock":"18:00","open":"4132.92","high":"4158.74","low":"4123.61","close":"4136.99"},
{"date":"2021.11.27","clock":"19:00","open":"4136.99","high":"4153.37","low":"4127.92","close":"4136.88"},
{"date":"2021.11.27","clock":"20:00","open":"4136.45","high":"4145.74","low":"4112.57","close":"4130.45"},
{"date":"2021.11.27","clock":"21:00","open":"4130.23","high":"4132.79","low":"4114.32","close":"4115.18"},
{"date":"2021.11.27","clock":"22:00","open":"4115.15","high":"4128.88","low":"4046.74","close":"4056.11"},
{"date":"2021.11.27","clock":"23:00","open":"4054.15","high":"4091.99","low":"4031.91","close":"4078.84"},
{"date":"2021.11.28","clock":"0:00","open":"4078.49","high":"4121.65","low":"4078.49","close":"4114.06"},
{"date":"2021.11.28","clock":"1:00","open":"4114.7","high":"4117.57","low":"4058.01","close":"4094.92"},
{"date":"2021.11.28","clock":"2:00","open":"4094.92","high":"4096.17","low":"4040.01","close":"4078.56"},
{"date":"2021.11.28","clock":"3:00","open":"4078.13","high":"4082.94","low":"4022.6","close":"4032.33"},
{"date":"2021.11.28","clock":"4:00","open":"4031.51","high":"4053.0","low":"3976.71","close":"4050.35"},
{"date":"2021.11.28","clock":"5:00","open":"4050.48","high":"4060.54","low":"4011.4","close":"4024.67"},
{"date":"2021.11.28","clock":"6:00","open":"4025.71","high":"4039.44","low":"4005.44","close":"4020.25"},
{"date":"2021.11.28","clock":"7:00","open":"4020.39","high":"4053.98","low":"4013.52","close":"4052.96"},
{"date":"2021.11.28","clock":"8:00","open":"4053.2","high":"4076.99","low":"4030.63","close":"4069.92"},
{"date":"2021.11.28","clock":"9:00","open":"4069.37","high":"4080.0","low":"4056.83","close":"4068.93"},
{"date":"2021.11.28","clock":"10:00","open":"4069.31","high":"4081.2","low":"4048.04","close":"4058.03"},
{"date":"2021.11.28","clock":"11:00","open":"4058.03","high":"4070.01","low":"4033.33","close":"4066.98"},
{"date":"2021.11.28","clock":"12:00","open":"4066.59","high":"4122.99","low":"4052.21","close":"4108.42"},
{"date":"2021.11.28","clock":"13:00","open":"4108.0","high":"4130.59","low":"4087.45","close":"4096.04"},
{"date":"2021.11.28","clock":"14:00","open":"4096.3","high":"4115.41","low":"4071.1","close":"4095.36"},
{"date":"2021.11.28","clock":"15:00","open":"4095.36","high":"4102.99","low":"4071.07","close":"4080.68"},
{"date":"2021.11.28","clock":"16:00","open":"4080.34","high":"4095.88","low":"4045.52","close":"4083.37"},
{"date":"2021.11.28","clock":"17:00","open":"4083.25","high":"4088.53","low":"4061.93","close":"4078.08"},
{"date":"2021.11.28","clock":"18:00","open":"4077.82","high":"4088.94","low":"4040.67","close":"4069.25"},
{"date":"2021.11.28","clock":"19:00","open":"4069.06","high":"4082.21","low":"4017.12","close":"4036.09"},
{"date":"2021.11.28","clock":"20:00","open":"4036.23","high":"4056.62","low":"3964.8","close":"4050.98"},
{"date":"2021.11.28","clock":"21:00","open":"4050.98","high":"4126.81","low":"4042.54","close":"4098.28"},
{"date":"2021.11.28","clock":"22:00","open":"4099.19","high":"4147.49","low":"4099.19","close":"4137.52"},
{"date":"2021.11.28","clock":"23:00","open":"4137.93","high":"4257.34","low":"4132.48","close":"4251.97"},
{"date":"2021.11.29","clock":"0:00","open":"4251.92","high":"4290.69","low":"4216.49","close":"4222.92"},
{"date":"2021.11.29","clock":"1:00","open":"4221.88","high":"4298.42","low":"4221.88","close":"4294.23"},
{"date":"2021.11.29","clock":"2:00","open":"4294.57","high":"4372.57","low":"4282.06","close":"4343.82"},
{"date":"2021.11.29","clock":"3:00","open":"4343.61","high":"4373.6","low":"4319.67","close":"4333.46"},
{"date":"2021.11.29","clock":"4:00","open":"4333.41","high":"4339.51","low":"4304.18","close":"4309.28"},
{"date":"2021.11.29","clock":"5:00","open":"4309.04","high":"4319.66","low":"4290.45","close":"4306.66"},
{"date":"2021.11.29","clock":"6:00","open":"4306.66","high":"4354.94","low":"4304.77","close":"4324.64"},
{"date":"2021.11.29","clock":"7:00","open":"4323.69","high":"4336.01","low":"4306.85","close":"4320.56"},
{"date":"2021.11.29","clock":"8:00","open":"4320.56","high":"4337.99","low":"4320.12","close":"4335.39"},
{"date":"2021.11.29","clock":"9:00","open":"4335.39","high":"4365.65","low":"4332.46","close":"4350.71"},
{"date":"2021.11.29","clock":"10:00","open":"4349.83","high":"4358.99","low":"4311.72","close":"4317.11"},
{"date":"2021.11.29","clock":"11:00","open":"4317.25","high":"4335.7","low":"4277.04","close":"4291.23"},
{"date":"2021.11.29","clock":"12:00","open":"4291.35","high":"4330.67","low":"4286.14","close":"4322.21"},
{"date":"2021.11.29","clock":"13:00","open":"4322.21","high":"4332.83","low":"4294.89","close":"4296.32"},
{"date":"2021.11.29","clock":"14:00","open":"4296.64","high":"4318.13","low":"4295.0","close":"4308.79"},
{"date":"2021.11.29","clock":"15:00","open":"4308.79","high":"4374.4","low":"4306.1","close":"4345.39"},
{"date":"2021.11.29","clock":"16:00","open":"4345.22","high":"4369.74","low":"4303.05","close":"4318.2"},
{"date":"2021.11.29","clock":"17:00","open":"4318.91","high":"4336.07","low":"4301.44","close":"4336.07"},
{"date":"2021.11.29","clock":"18:00","open":"4336.08","high":"4410.99","low":"4328.32","close":"4409.61"},
{"date":"2021.11.29","clock":"19:00","open":"4409.61","high":"4458.63","low":"4402.78","close":"4438.03"},
{"date":"2021.11.29","clock":"20:00","open":"4438.35","high":"4449.79","low":"4424.94","close":"4428.96"},
{"date":"2021.11.29","clock":"21:00","open":"4429.08","high":"4432.95","low":"4381.07","close":"4386.62"},
{"date":"2021.11.29","clock":"22:00","open":"4386.99","high":"4421.8","low":"4383.08","close":"4407.33"},
{"date":"2021.11.29","clock":"23:00","open":"4408.73","high":"4455.0","low":"4406.05","close":"4448.96"},
{"date":"2021.11.30","clock":"0:00","open":"4448.97","high":"4457.27","low":"4427.3","close":"4439.11"},
{"date":"2021.11.30","clock":"1:00","open":"4439.11","high":"4454.76","low":"4429.44","close":"4444.51"},
{"date":"2021.11.30","clock":"2:00","open":"4444.53","high":"4488.99","low":"4433.69","close":"4483.85"},
{"date":"2021.11.30","clock":"3:00","open":"4481.85","high":"4501.99","low":"4428.0","close":"4458.96"},
{"date":"2021.11.30","clock":"4:00","open":"4458.13","high":"4495.22","low":"4455.57","close":"4465.64"},
{"date":"2021.11.30","clock":"5:00","open":"4464.99","high":"4470.21","low":"4401.01","close":"4434.95"},
{"date":"2021.11.30","clock":"6:00","open":"4434.95","high":"4456.04","low":"4428.01","close":"4443.91"},
{"date":"2021.11.30","clock":"7:00","open":"4443.85","high":"4452.15","low":"4385.0","close":"4386.5"},
{"date":"2021.11.30","clock":"8:00","open":"4385.76","high":"4416.68","low":"4346.36","close":"4412.46"},
{"date":"2021.11.30","clock":"9:00","open":"4412.46","high":"4430.56","low":"4376.07","close":"4412.56"},
{"date":"2021.11.30","clock":"10:00","open":"4413.15","high":"4476.3","low":"4391.0","close":"4421.27"},
{"date":"2021.11.30","clock":"11:00","open":"4421.26","high":"4447.84","low":"4400.32","close":"4439.38"},
{"date":"2021.11.30","clock":"12:00","open":"4439.35","high":"4493.21","low":"4429.07","close":"4488.6"},
{"date":"2021.11.30","clock":"13:00","open":"4488.6","high":"4600.34","low":"4460.93","close":"4589.89"},
{"date":"2021.11.30","clock":"14:00","open":"4590.0","high":"4638.74","low":"4577.96","close":"4583.99"},
{"date":"2021.11.30","clock":"15:00","open":"4584.0","high":"4655.99","low":"4568.06","close":"4649.02"},
{"date":"2021.11.30","clock":"16:00","open":"4649.23","high":"4695.99","low":"4639.82","close":"4694.57"},
{"date":"2021.11.30","clock":"17:00","open":"4694.55","high":"4751.2","low":"4611.81","close":"4611.81"},
{"date":"2021.11.30","clock":"18:00","open":"4614.43","high":"4669.87","low":"4528.64","close":"4556.59"},
{"date":"2021.11.30","clock":"19:00","open":"4557.49","high":"4615.99","low":"4520.01","close":"4596.2"},
{"date":"2021.11.30","clock":"20:00","open":"4596.21","high":"4694.45","low":"4576.48","close":"4691.13"},
{"date":"2021.11.30","clock":"21:00","open":"4691.42","high":"4692.46","low":"4627.98","close":"4663.22"},
{"date":"2021.11.30","clock":"22:00","open":"4663.99","high":"4671.03","low":"4618.01","close":"4648.35"},
{"date":"2021.11.30","clock":"23:00","open":"4644.03","high":"4674.81","low":"4598.28","close":"4625.74"},
{"date":"2021.12.01","clock":"0:00","open":"4625.78","high":"4671.48","low":"4620.25","close":"4652.78"},
{"date":"2021.12.01","clock":"1:00","open":"4652.68","high":"4667.55","low":"4619.52","close":"4628.39"},
{"date":"2021.12.01","clock":"2:00","open":"4629.77","high":"4731.3","low":"4598.77","close":"4724.13"},
{"date":"2021.12.01","clock":"3:00","open":"4723.91","high":"4723.91","low":"4680.26","close":"4690.61"},
{"date":"2021.12.01","clock":"4:00","open":"4690.22","high":"4749.99","low":"4665.2","close":"4748.87"},
{"date":"2021.12.01","clock":"5:00","open":"4748.87","high":"4768.55","low":"4716.53","close":"4759.35"},
{"date":"2021.12.01","clock":"6:00","open":"4759.37","high":"4762.68","low":"4712.22","close":"4726.66"},
{"date":"2021.12.01","clock":"7:00","open":"4727.14","high":"4736.24","low":"4695.99","close":"4701.92"},
{"date":"2021.12.01","clock":"8:00","open":"4701.92","high":"4744.63","low":"4683.85","close":"4726.39"},
{"date":"2021.12.01","clock":"9:00","open":"4726.39","high":"4778.41","low":"4715.0","close":"4765.77"},
{"date":"2021.12.01","clock":"10:00","open":"4766.68","high":"4769.5","low":"4691.24","close":"4703.96"},
{"date":"2021.12.01","clock":"11:00","open":"4705.9","high":"4747.3","low":"4682.0","close":"4739.01"},
{"date":"2021.12.01","clock":"12:00","open":"4739.16","high":"4748.09","low":"4699.04","close":"4720.44"},
{"date":"2021.12.01","clock":"13:00","open":"4720.46","high":"4729.45","low":"4651.46","close":"4669.31"},
{"date":"2021.12.01","clock":"14:00","open":"4672.27","high":"4720.07","low":"4654.39","close":"4665.91"},
{"date":"2021.12.01","clock":"15:00","open":"4664.19","high":"4719.89","low":"4660.96","close":"4676.91"},
{"date":"2021.12.01","clock":"16:00","open":"4676.93","high":"4758.59","low":"4676.0","close":"4740.1"},
{"date":"2021.12.01","clock":"17:00","open":"4741.87","high":"4761.4","low":"4711.4","close":"4725.5"},
{"date":"2021.12.01","clock":"18:00","open":"4725.99","high":"4757.79","low":"4693.0","close":"4696.84"},
{"date":"2021.12.01","clock":"19:00","open":"4697.09","high":"4709.22","low":"4673.0","close":"4674.01"},
{"date":"2021.12.01","clock":"20:00","open":"4673.53","high":"4692.13","low":"4640.44","close":"4648.6"},
{"date":"2021.12.01","clock":"21:00","open":"4648.13","high":"4675.45","low":"4596.42","close":"4659.76"},
{"date":"2021.12.01","clock":"22:00","open":"4660.0","high":"4661.99","low":"4557.05","close":"4566.68"},
{"date":"2021.12.01","clock":"23:00","open":"4565.98","high":"4594.88","low":"4532.96","close":"4565.85"},
{"date":"2021.12.02","clock":"0:00","open":"4565.42","high":"4590.88","low":"4523.99","close":"4564.5"},
{"date":"2021.12.02","clock":"1:00","open":"4564.5","high":"4593.61","low":"4556.56","close":"4582.84"},
{"date":"2021.12.02","clock":"2:00","open":"4581.77","high":"4585.66","low":"4537.71","close":"4578.05"},
{"date":"2021.12.02","clock":"3:00","open":"4578.25","high":"4618.7","low":"4548.19","close":"4610.94"},
{"date":"2021.12.02","clock":"4:00","open":"4611.83","high":"4615.55","low":"4560.98","close":"4576.1"},
{"date":"2021.12.02","clock":"5:00","open":"4576.97","high":"4576.97","low":"4451.0","close":"4490.5"},
{"date":"2021.12.02","clock":"6:00","open":"4490.73","high":"4520.05","low":"4484.44","close":"4509.32"},
{"date":"2021.12.02","clock":"7:00","open":"4509.15","high":"4545.3","low":"4503.73","close":"4525.0"},
{"date":"2021.12.02","clock":"8:00","open":"4524.55","high":"4535.72","low":"4502.29","close":"4534.52"},
{"date":"2021.12.02","clock":"9:00","open":"4535.78","high":"4583.58","low":"4534.41","close":"4560.74"},
{"date":"2021.12.02","clock":"10:00","open":"4560.09","high":"4598.52","low":"4555.0","close":"4585.12"},
{"date":"2021.12.02","clock":"11:00","open":"4584.87","high":"4599.05","low":"4548.45","close":"4578.37"},
{"date":"2021.12.02","clock":"12:00","open":"4578.21","high":"4592.42","low":"4538.02","close":"4555.22"},
{"date":"2021.12.02","clock":"13:00","open":"4555.74","high":"4563.13","low":"4495.37","close":"4531.23"},
{"date":"2021.12.02","clock":"14:00","open":"4531.22","high":"4549.27","low":"4499.95","close":"4536.61"},
{"date":"2021.12.02","clock":"15:00","open":"4535.81","high":"4542.87","low":"4480.0","close":"4533.67"},
{"date":"2021.12.02","clock":"16:00","open":"4532.56","high":"4595.47","low":"4505.4","close":"4590.22"},
{"date":"2021.12.02","clock":"17:00","open":"4591.59","high":"4634.0","low":"4499.99","close":"4543.05"},
{"date":"2021.12.02","clock":"18:00","open":"4543.61","high":"4556.0","low":"4456.03","close":"4483.19"},
{"date":"2021.12.02","clock":"19:00","open":"4482.86","high":"4507.72","low":"4475.51","close":"4492.49"},
{"date":"2021.12.02","clock":"20:00","open":"4492.93","high":"4494.39","low":"4433.0","close":"4480.47"},
{"date":"2021.12.02","clock":"21:00","open":"4480.47","high":"4505.48","low":"4473.53","close":"4488.12"},
{"date":"2021.12.02","clock":"22:00","open":"4489.35","high":"4540.12","low":"4470.5","close":"4535.6"},
{"date":"2021.12.02","clock":"23:00","open":"4536.25","high":"4553.0","low":"4518.99","close":"4543.91"},
{"date":"2021.12.03","clock":"0:00","open":"4543.63","high":"4557.54","low":"4521.72","close":"4542.5"},
{"date":"2021.12.03","clock":"1:00","open":"4542.55","high":"4552.2","low":"4501.67","close":"4511.81"},
{"date":"2021.12.03","clock":"2:00","open":"4511.21","high":"4546.96","low":"4505.97","close":"4516.11"},
{"date":"2021.12.03","clock":"3:00","open":"4515.62","high":"4535.61","low":"4498.44","close":"4515.15"},
{"date":"2021.12.03","clock":"4:00","open":"4515.18","high":"4527.25","low":"4470.0","close":"4489.81"},
{"date":"2021.12.03","clock":"5:00","open":"4490.22","high":"4522.2","low":"4478.68","close":"4493.14"},
{"date":"2021.12.03","clock":"6:00","open":"4492.86","high":"4542.01","low":"4490.02","close":"4531.0"},
{"date":"2021.12.03","clock":"7:00","open":"4530.92","high":"4574.46","low":"4515.25","close":"4570.89"},
{"date":"2021.12.03","clock":"8:00","open":"4571.35","high":"4592.74","low":"4556.73","close":"4580.06"},
{"date":"2021.12.03","clock":"9:00","open":"4580.06","high":"4584.02","low":"4544.14","close":"4568.05"},
{"date":"2021.12.03","clock":"10:00","open":"4568.41","high":"4574.55","low":"4545.0","close":"4559.63"},
{"date":"2021.12.03","clock":"11:00","open":"4559.43","high":"4582.95","low":"4549.0","close":"4578.03"},
{"date":"2021.12.03","clock":"12:00","open":"4578.04","high":"4617.67","low":"4569.99","close":"4575.61"},
{"date":"2021.12.03","clock":"13:00","open":"4575.16","high":"4613.98","low":"4575.14","close":"4613.4"},
{"date":"2021.12.03","clock":"14:00","open":"4613.3","high":"4626.81","low":"4587.86","close":"4595.16"},
{"date":"2021.12.03","clock":"15:00","open":"4595.16","high":"4654.37","low":"4567.44","close":"4598.44"},
{"date":"2021.12.03","clock":"16:00","open":"4598.45","high":"4601.86","low":"4516.33","close":"4522.56"},
{"date":"2021.12.03","clock":"17:00","open":"4520.82","high":"4527.01","low":"4456.41","close":"4469.69"},
{"date":"2021.12.03","clock":"18:00","open":"4468.0","high":"4468.15","low":"4319.15","close":"4342.29"},
{"date":"2021.12.03","clock":"19:00","open":"4343.17","high":"4363.99","low":"4300.66","close":"4353.0"},
{"date":"2021.12.03","clock":"20:00","open":"4353.0","high":"4364.62","low":"4274.38","close":"4325.34"},
{"date":"2021.12.03","clock":"21:00","open":"4323.68","high":"4325.62","low":"4183.49","close":"4228.81"},
{"date":"2021.12.03","clock":"22:00","open":"4228.43","high":"4228.43","low":"4032.5","close":"4209.4"},
{"date":"2021.12.03","clock":"23:00","open":"4208.14","high":"4288.0","low":"4200.0","close":"4213.04"},
{"date":"2021.12.04","clock":"0:00","open":"4212.24","high":"4246.5","low":"4178.02","close":"4197.65"},
{"date":"2021.12.04","clock":"1:00","open":"4197.64","high":"4249.95","low":"4197.63","close":"4216.88"},
{"date":"2021.12.04","clock":"2:00","open":"4215.0","high":"4238.18","low":"4151.01","close":"4166.11"},
{"date":"2021.12.04","clock":"3:00","open":"4166.03","high":"4190.65","low":"4121.62","close":"4170.33"},
{"date":"2021.12.04","clock":"4:00","open":"4170.66","high":"4185.45","low":"4129.2","close":"4168.2"},
{"date":"2021.12.04","clock":"5:00","open":"4167.89","high":"4168.71","low":"4055.0","close":"4057.22"},
{"date":"2021.12.04","clock":"6:00","open":"4058.36","high":"4118.02","low":"3979.64","close":"4017.97"},
{"date":"2021.12.04","clock":"7:00","open":"4019.72","high":"4032.55","low":"3504.0","close":"3843.66"},
{"date":"2021.12.04","clock":"8:00","open":"3846.46","high":"3931.07","low":"3789.94","close":"3899.7"},
{"date":"2021.12.04","clock":"9:00","open":"3899.51","high":"3905.7","low":"3808.65","close":"3894.33"},
{"date":"2021.12.04","clock":"10:00","open":"3893.03","high":"3981.1","low":"3880.19","close":"3937.6"},
{"date":"2021.12.04","clock":"11:00","open":"3938.21","high":"3947.99","low":"3898.72","close":"3931.66"},
{"date":"2021.12.04","clock":"12:00","open":"3932.23","high":"3955.99","low":"3872.01","close":"3917.82"},
{"date":"2021.12.04","clock":"13:00","open":"3916.8","high":"3922.54","low":"3823.98","close":"3866.1"},
{"date":"2021.12.04","clock":"14:00","open":"3867.42","high":"3968.0","low":"3867.42","close":"3910.24"},
{"date":"2021.12.04","clock":"15:00","open":"3911.81","high":"3966.23","low":"3893.72","close":"3964.74"},
{"date":"2021.12.04","clock":"16:00","open":"3964.87","high":"4028.8","low":"3951.0","close":"4028.09"},
{"date":"2021.12.04","clock":"17:00","open":"4027.5","high":"4065.66","low":"4018.04","close":"4036.91"},
{"date":"2021.12.04","clock":"18:00","open":"4036.53","high":"4050.0","low":"3975.45","close":"3986.36"},
{"date":"2021.12.04","clock":"19:00","open":"3986.86","high":"4030.65","low":"3982.01","close":"4016.58"},
{"date":"2021.12.04","clock":"20:00","open":"4015.71","high":"4065.49","low":"4004.04","close":"4064.49"},
{"date":"2021.12.04","clock":"21:00","open":"4065.03","high":"4135.39","low":"4050.81","close":"4117.45"},
{"date":"2021.12.04","clock":"22:00","open":"4117.37","high":"4128.55","low":"4088.27","close":"4100.19"},
{"date":"2021.12.04","clock":"23:00","open":"4100.23","high":"4108.25","low":"4033.0","close":"4063.23"},
{"date":"2021.12.05","clock":"0:00","open":"4063.26","high":"4102.86","low":"4057.64","close":"4094.11"},
{"date":"2021.12.05","clock":"1:00","open":"4094.06","high":"4126.57","low":"4057.62","close":"4117.22"},
{"date":"2021.12.05","clock":"2:00","open":"4116.51","high":"4159.99","low":"4064.19","close":"4111.6"},
{"date":"2021.12.05","clock":"3:00","open":"4110.8","high":"4132.04","low":"4077.18","close":"4102.34"},
{"date":"2021.12.05","clock":"4:00","open":"4102.02","high":"4121.07","low":"4078.62","close":"4108.47"},
{"date":"2021.12.05","clock":"5:00","open":"4108.69","high":"4179.51","low":"4091.83","close":"4163.0"},
{"date":"2021.12.05","clock":"6:00","open":"4162.85","high":"4186.95","low":"4139.73","close":"4158.73"},
{"date":"2021.12.05","clock":"7:00","open":"4158.57","high":"4209.0","low":"4146.54","close":"4201.01"},
{"date":"2021.12.05","clock":"8:00","open":"4200.1","high":"4226.43","low":"4185.02","close":"4218.01"},
{"date":"2021.12.05","clock":"9:00","open":"4218.04","high":"4229.58","low":"4179.98","close":"4199.16"},
{"date":"2021.12.05","clock":"10:00","open":"4199.43","high":"4217.8","low":"4171.4","close":"4213.46"},
{"date":"2021.12.05","clock":"11:00","open":"4213.42","high":"4213.79","low":"4161.0","close":"4185.62"},
{"date":"2021.12.05","clock":"12:00","open":"4185.63","high":"4221.42","low":"4171.98","close":"4191.55"},
{"date":"2021.12.05","clock":"13:00","open":"4191.66","high":"4215.07","low":"4176.99","close":"4195.71"},
{"date":"2021.12.05","clock":"14:00","open":"4193.98","high":"4248.18","low":"4182.68","close":"4231.08"},
{"date":"2021.12.05","clock":"15:00","open":"4231.28","high":"4231.77","low":"4195.35","close":"4201.08"},
{"date":"2021.12.05","clock":"16:00","open":"4200.23","high":"4205.9","low":"4127.05","close":"4140.82"},
{"date":"2021.12.05","clock":"17:00","open":"4140.07","high":"4161.71","low":"4031.39","close":"4070.6"},
{"date":"2021.12.05","clock":"18:00","open":"4068.45","high":"4135.0","low":"4063.41","close":"4107.71"},
{"date":"2021.12.05","clock":"19:00","open":"4107.71","high":"4164.9","low":"4085.72","close":"4153.92"},
{"date":"2021.12.05","clock":"20:00","open":"4154.04","high":"4177.99","low":"4134.31","close":"4146.33"},
{"date":"2021.12.05","clock":"21:00","open":"4146.34","high":"4150.35","low":"4095.82","close":"4138.41"},
{"date":"2021.12.05","clock":"22:00","open":"4138.32","high":"4155.97","low":"4106.95","close":"4133.91"},
{"date":"2021.12.05","clock":"23:00","open":"4133.88","high":"4151.67","low":"4098.0","close":"4142.57"},
{"date":"2021.12.06","clock":"0:00","open":"4142.14","high":"4162.55","low":"4113.4","close":"4161.0"},
{"date":"2021.12.06","clock":"1:00","open":"4161.0","high":"4203.79","low":"4146.54","close":"4195.99"},
{"date":"2021.12.06","clock":"2:00","open":"4196.05","high":"4202.15","low":"4103.66","close":"4130.9"},
{"date":"2021.12.06","clock":"3:00","open":"4130.79","high":"4163.82","low":"4101.0","close":"4142.36"},
{"date":"2021.12.06","clock":"4:00","open":"4142.36","high":"4165.09","low":"4133.0","close":"4148.1"},
{"date":"2021.12.06","clock":"5:00","open":"4149.58","high":"4188.95","low":"4145.46","close":"4169.07"},
{"date":"2021.12.06","clock":"6:00","open":"4166.29","high":"4195.44","low":"4151.54","close":"4166.05"},
{"date":"2021.12.06","clock":"7:00","open":"4166.05","high":"4180.45","low":"4133.33","close":"4133.73"},
{"date":"2021.12.06","clock":"8:00","open":"4134.07","high":"4152.58","low":"4068.85","close":"4074.23"},
{"date":"2021.12.06","clock":"9:00","open":"4074.51","high":"4078.25","low":"4014.5","close":"4071.68"},
{"date":"2021.12.06","clock":"10:00","open":"4071.68","high":"4147.91","low":"3986.62","close":"4045.18"},
{"date":"2021.12.06","clock":"11:00","open":"4045.2","high":"4067.99","low":"3925.51","close":"3960.84"},
{"date":"2021.12.06","clock":"12:00","open":"3960.54","high":"3997.96","low":"3921.0","close":"3946.98"},
{"date":"2021.12.06","clock":"13:00","open":"3946.97","high":"4074.99","low":"3931.18","close":"4044.56"},
{"date":"2021.12.06","clock":"14:00","open":"4042.62","high":"4086.44","low":"4019.22","close":"4049.93"},
{"date":"2021.12.06","clock":"15:00","open":"4050.52","high":"4088.27","low":"4017.3","close":"4045.41"},
{"date":"2021.12.06","clock":"16:00","open":"4043.62","high":"4071.7","low":"3983.18","close":"4017.33"},
{"date":"2021.12.06","clock":"17:00","open":"4018.54","high":"4127.99","low":"4000.0","close":"4125.19"},
{"date":"2021.12.06","clock":"18:00","open":"4125.56","high":"4171.15","low":"4096.33","close":"4168.09"},
{"date":"2021.12.06","clock":"19:00","open":"4169.33","high":"4198.74","low":"4157.25","close":"4175.26"},
{"date":"2021.12.06","clock":"20:00","open":"4174.91","high":"4187.76","low":"4150.64","close":"4183.73"},
{"date":"2021.12.06","clock":"21:00","open":"4183.42","high":"4218.03","low":"4183.42","close":"4194.05"},
{"date":"2021.12.06","clock":"22:00","open":"4194.29","high":"4231.32","low":"4183.74","close":"4198.0"},
{"date":"2021.12.06","clock":"23:00","open":"4199.32","high":"4348.99","low":"4198.48","close":"4318.28"},
{"date":"2021.12.07","clock":"0:00","open":"4317.21","high":"4376.0","low":"4317.21","close":"4334.27"},
{"date":"2021.12.07","clock":"1:00","open":"4334.13","high":"4357.78","low":"4302.0","close":"4347.08"},
{"date":"2021.12.07","clock":"2:00","open":"4347.58","high":"4365.42","low":"4324.52","close":"4342.22"},
{"date":"2021.12.07","clock":"3:00","open":"4342.49","high":"4386.9","low":"4317.44","close":"4337.38"},
{"date":"2021.12.07","clock":"4:00","open":"4337.32","high":"4350.68","low":"4298.59","close":"4312.78"},
{"date":"2021.12.07","clock":"5:00","open":"4312.78","high":"4347.7","low":"4310.34","close":"4341.38"},
{"date":"2021.12.07","clock":"6:00","open":"4341.56","high":"4360.87","low":"4330.0","close":"4346.91"},
{"date":"2021.12.07","clock":"7:00","open":"4347.15","high":"4365.36","low":"4333.43","close":"4344.22"},
{"date":"2021.12.07","clock":"8:00","open":"4344.35","high":"4369.33","low":"4342.36","close":"4361.98"},
{"date":"2021.12.07","clock":"9:00","open":"4361.98","high":"4385.0","low":"4335.42","close":"4352.89"},
{"date":"2021.12.07","clock":"10:00","open":"4352.58","high":"4417.86","low":"4346.24","close":"4407.8"},
{"date":"2021.12.07","clock":"11:00","open":"4407.71","high":"4421.55","low":"4382.27","close":"4393.99"},
{"date":"2021.12.07","clock":"12:00","open":"4393.37","high":"4405.31","low":"4375.48","close":"4400.72"},
{"date":"2021.12.07","clock":"13:00","open":"4400.71","high":"4424.95","low":"4386.49","close":"4408.05"},
{"date":"2021.12.07","clock":"14:00","open":"4408.32","high":"4416.51","low":"4330.58","close":"4358.56"},
{"date":"2021.12.07","clock":"15:00","open":"4358.59","high":"4377.61","low":"4332.35","close":"4341.01"},
{"date":"2021.12.07","clock":"16:00","open":"4341.04","high":"4399.59","low":"4332.39","close":"4399.27"},
{"date":"2021.12.07","clock":"17:00","open":"4399.11","high":"4417.34","low":"4375.25","close":"4386.48"},
{"date":"2021.12.07","clock":"18:00","open":"4386.8","high":"4404.99","low":"4320.99","close":"4357.57"},
{"date":"2021.12.07","clock":"19:00","open":"4357.0","high":"4357.67","low":"4283.74","close":"4321.52"},
{"date":"2021.12.07","clock":"20:00","open":"4321.72","high":"4334.99","low":"4303.42","close":"4313.38"},
{"date":"2021.12.07","clock":"21:00","open":"4312.05","high":"4327.0","low":"4280.0","close":"4312.53"},
{"date":"2021.12.07","clock":"22:00","open":"4313.19","high":"4329.61","low":"4257.42","close":"4283.54"},
{"date":"2021.12.07","clock":"23:00","open":"4286.54","high":"4324.03","low":"4273.51","close":"4288.82"},
{"date":"2021.12.08","clock":"0:00","open":"4288.61","high":"4307.31","low":"4258.75","close":"4268.0"},
{"date":"2021.12.08","clock":"1:00","open":"4269.63","high":"4315.0","low":"4256.0","close":"4306.39"},
{"date":"2021.12.08","clock":"2:00","open":"4306.05","high":"4344.18","low":"4281.02","close":"4327.01"},
{"date":"2021.12.08","clock":"3:00","open":"4328.1","high":"4345.0","low":"4305.31","close":"4311.27"},
{"date":"2021.12.08","clock":"4:00","open":"4311.56","high":"4336.08","low":"4289.47","close":"4291.31"},
{"date":"2021.12.08","clock":"5:00","open":"4292.28","high":"4330.31","low":"4275.06","close":"4293.34"},
{"date":"2021.12.08","clock":"6:00","open":"4293.56","high":"4322.1","low":"4293.06","close":"4317.81"},
{"date":"2021.12.08","clock":"7:00","open":"4319.45","high":"4341.96","low":"4308.53","close":"4324.28"},
{"date":"2021.12.08","clock":"8:00","open":"4323.63","high":"4379.01","low":"4319.4","close":"4367.5"},
{"date":"2021.12.08","clock":"9:00","open":"4367.5","high":"4374.18","low":"4342.48","close":"4367.31"},
{"date":"2021.12.08","clock":"10:00","open":"4366.55","high":"4386.81","low":"4350.0","close":"4364.99"},
{"date":"2021.12.08","clock":"11:00","open":"4365.0","high":"4384.95","low":"4315.43","close":"4318.04"},
{"date":"2021.12.08","clock":"12:00","open":"4317.0","high":"4347.47","low":"4262.23","close":"4269.73"},
{"date":"2021.12.08","clock":"13:00","open":"4269.99","high":"4290.69","low":"4228.03","close":"4266.55"},
{"date":"2021.12.08","clock":"14:00","open":"4267.26","high":"4290.15","low":"4222.95","close":"4289.17"},
{"date":"2021.12.08","clock":"15:00","open":"4289.17","high":"4315.48","low":"4271.25","close":"4292.62"},
{"date":"2021.12.08","clock":"16:00","open":"4292.11","high":"4442.4","low":"4285.28","close":"4409.34"},
{"date":"2021.12.08","clock":"17:00","open":"4409.99","high":"4450.0","low":"4392.88","close":"4403.65"},
{"date":"2021.12.08","clock":"18:00","open":"4403.21","high":"4421.36","low":"4365.37","close":"4404.99"},
{"date":"2021.12.08","clock":"19:00","open":"4405.58","high":"4411.31","low":"4366.99","close":"4375.91"},
{"date":"2021.12.08","clock":"20:00","open":"4375.92","high":"4410.81","low":"4360.0","close":"4397.75"},
{"date":"2021.12.08","clock":"21:00","open":"4397.23","high":"4419.79","low":"4370.8","close":"4381.37"},
{"date":"2021.12.08","clock":"22:00","open":"4381.37","high":"4420.39","low":"4371.56","close":"4409.0"},
{"date":"2021.12.08","clock":"23:00","open":"4409.0","high":"4425.01","low":"4386.02","close":"4415.32"},
{"date":"2021.12.09","clock":"0:00","open":"4415.32","high":"4442.0","low":"4373.86","close":"4389.46"},
{"date":"2021.12.09","clock":"1:00","open":"4388.87","high":"4438.74","low":"4382.73","close":"4436.39"},
{"date":"2021.12.09","clock":"2:00","open":"4436.91","high":"4487.58","low":"4429.69","close":"4432.13"},
{"date":"2021.12.09","clock":"3:00","open":"4433.84","high":"4441.99","low":"4403.73","close":"4410.59"},
{"date":"2021.12.09","clock":"4:00","open":"4410.48","high":"4420.13","low":"4370.0","close":"4394.28"},
{"date":"2021.12.09","clock":"5:00","open":"4394.58","high":"4399.72","low":"4350.86","close":"4358.86"},
{"date":"2021.12.09","clock":"6:00","open":"4359.39","high":"4391.62","low":"4353.47","close":"4391.09"},
{"date":"2021.12.09","clock":"7:00","open":"4391.72","high":"4393.24","low":"4368.27","close":"4373.02"},
{"date":"2021.12.09","clock":"8:00","open":"4371.76","high":"4389.25","low":"4355.92","close":"4376.38"},
{"date":"2021.12.09","clock":"9:00","open":"4378.11","high":"4408.15","low":"4340.26","close":"4379.26"},
{"date":"2021.12.09","clock":"10:00","open":"4379.2","high":"4379.2","low":"4307.25","close":"4343.31"},
{"date":"2021.12.09","clock":"11:00","open":"4343.7","high":"4343.98","low":"4283.87","close":"4314.01"},
{"date":"2021.12.09","clock":"12:00","open":"4314.0","high":"4319.35","low":"4271.0","close":"4312.52"},
{"date":"2021.12.09","clock":"13:00","open":"4312.18","high":"4317.68","low":"4284.33","close":"4304.03"},
{"date":"2021.12.09","clock":"14:00","open":"4304.0","high":"4322.99","low":"4264.86","close":"4306.07"},
{"date":"2021.12.09","clock":"15:00","open":"4306.53","high":"4307.93","low":"4271.0","close":"4298.56"},
{"date":"2021.12.09","clock":"16:00","open":"4298.56","high":"4312.63","low":"4227.39","close":"4234.97"},
{"date":"2021.12.09","clock":"17:00","open":"4233.52","high":"4254.47","low":"4137.91","close":"4201.0"},
{"date":"2021.12.09","clock":"18:00","open":"4201.57","high":"4234.24","low":"4175.28","close":"4204.99"},
{"date":"2021.12.09","clock":"19:00","open":"4205.15","high":"4227.77","low":"4160.0","close":"4163.49"},
{"date":"2021.12.09","clock":"20:00","open":"4163.04","high":"4178.0","low":"4100.0","close":"4123.04"},
{"date":"2021.12.09","clock":"21:00","open":"4123.31","high":"4164.8","low":"4120.63","close":"4122.46"},
{"date":"2021.12.09","clock":"22:00","open":"4122.25","high":"4130.9","low":"4076.16","close":"4122.77"},
{"date":"2021.12.09","clock":"23:00","open":"4122.12","high":"4177.11","low":"4108.84","close":"4164.21"},
{"date":"2021.12.10","clock":"0:00","open":"4164.2","high":"4202.62","low":"4138.94","close":"4166.44"},
{"date":"2021.12.10","clock":"1:00","open":"4166.34","high":"4187.12","low":"4104.38","close":"4104.87"},
{"date":"2021.12.10","clock":"2:00","open":"4104.76","high":"4199.36","low":"4100.0","close":"4119.36"},
{"date":"2021.12.10","clock":"3:00","open":"4118.99","high":"4173.49","low":"4098.0","close":"4155.58"},
{"date":"2021.12.10","clock":"4:00","open":"4155.55","high":"4185.82","low":"4138.1","close":"4164.6"},
{"date":"2021.12.10","clock":"5:00","open":"4166.09","high":"4170.86","low":"4123.76","close":"4140.05"},
{"date":"2021.12.10","clock":"6:00","open":"4140.44","high":"4164.32","low":"4123.7","close":"4126.57"},
{"date":"2021.12.10","clock":"7:00","open":"4126.57","high":"4143.63","low":"4102.61","close":"4121.06"},
{"date":"2021.12.10","clock":"8:00","open":"4120.85","high":"4141.18","low":"4060.68","close":"4068.09"},
{"date":"2021.12.10","clock":"9:00","open":"4066.29","high":"4082.86","low":"4021.49","close":"4031.0"},
{"date":"2021.12.10","clock":"10:00","open":"4030.92","high":"4084.23","low":"4021.49","close":"4073.72"},
{"date":"2021.12.10","clock":"11:00","open":"4074.79","high":"4106.59","low":"4056.94","close":"4101.36"},
{"date":"2021.12.10","clock":"12:00","open":"4101.66","high":"4124.05","low":"4086.31","close":"4090.47"},
{"date":"2021.12.10","clock":"13:00","open":"4090.47","high":"4170.34","low":"4086.0","close":"4156.92"},
{"date":"2021.12.10","clock":"14:00","open":"4157.81","high":"4190.31","low":"4150.33","close":"4170.71"},
{"date":"2021.12.10","clock":"15:00","open":"4171.0","high":"4230.17","low":"4135.42","close":"4204.04"},
{"date":"2021.12.10","clock":"16:00","open":"4204.09","high":"4219.05","low":"4012.0","close":"4033.1"},
{"date":"2021.12.10","clock":"17:00","open":"4031.4","high":"4088.6","low":"3985.0","close":"4022.9"},
{"date":"2021.12.10","clock":"18:00","open":"4022.88","high":"4022.88","low":"3943.27","close":"3976.95"},
{"date":"2021.12.10","clock":"19:00","open":"3977.92","high":"3987.9","low":"3929.67","close":"3970.34"},
{"date":"2021.12.10","clock":"20:00","open":"3971.53","high":"4022.0","low":"3961.68","close":"3984.04"},
{"date":"2021.12.10","clock":"21:00","open":"3983.2","high":"4032.87","low":"3968.12","close":"4016.3"},
{"date":"2021.12.10","clock":"22:00","open":"4015.94","high":"4049.99","low":"4013.0","close":"4049.88"},
{"date":"2021.12.10","clock":"23:00","open":"4050.6","high":"4057.71","low":"3985.81","close":"3994.67"},
{"date":"2021.12.11","clock":"0:00","open":"3994.6","high":"4006.3","low":"3951.12","close":"3959.07"},
{"date":"2021.12.11","clock":"1:00","open":"3960.46","high":"3979.99","low":"3887.55","close":"3900.52"},
{"date":"2021.12.11","clock":"2:00","open":"3897.94","high":"3992.2","low":"3828.22","close":"3940.81"},
{"date":"2021.12.11","clock":"3:00","open":"3940.03","high":"4002.42","low":"3929.01","close":"3968.54"},
{"date":"2021.12.11","clock":"4:00","open":"3969.37","high":"3995.76","low":"3954.28","close":"3990.0"},
{"date":"2021.12.11","clock":"5:00","open":"3990.01","high":"4040.05","low":"3981.3","close":"4008.53"},
{"date":"2021.12.11","clock":"6:00","open":"4009.19","high":"4048.53","low":"4008.89","close":"4032.28"},
{"date":"2021.12.11","clock":"7:00","open":"4032.28","high":"4047.97","low":"4018.12","close":"4031.16"},
{"date":"2021.12.11","clock":"8:00","open":"4030.61","high":"4071.14","low":"3956.71","close":"3961.14"},
{"date":"2021.12.11","clock":"9:00","open":"3959.99","high":"3990.5","low":"3929.58","close":"3977.67"},
{"date":"2021.12.11","clock":"10:00","open":"3977.72","high":"4085.79","low":"3964.55","close":"4021.34"},
{"date":"2021.12.11","clock":"11:00","open":"4021.66","high":"4022.75","low":"3971.15","close":"4013.2"},
{"date":"2021.12.11","clock":"12:00","open":"4012.26","high":"4036.6","low":"4001.0","close":"4020.48"},
{"date":"2021.12.11","clock":"13:00","open":"4021.8","high":"4034.08","low":"4004.55","close":"4012.21"},
{"date":"2021.12.11","clock":"14:00","open":"4014.0","high":"4048.7","low":"4008.0","close":"4038.52"},
{"date":"2021.12.11","clock":"15:00","open":"4038.28","high":"4063.16","low":"3996.24","close":"4010.67"},
{"date":"2021.12.11","clock":"16:00","open":"4010.67","high":"4035.11","low":"3990.04","close":"4029.42"},
{"date":"2021.12.11","clock":"17:00","open":"4028.28","high":"4060.0","low":"4023.4","close":"4058.94"},
{"date":"2021.12.11","clock":"18:00","open":"4057.93","high":"4096.18","low":"4045.3","close":"4074.9"},
{"date":"2021.12.11","clock":"19:00","open":"4074.83","high":"4078.74","low":"4033.8","close":"4044.86"},
{"date":"2021.12.11","clock":"20:00","open":"4044.86","high":"4053.41","low":"4024.0","close":"4038.22"},
{"date":"2021.12.11","clock":"21:00","open":"4037.06","high":"4047.57","low":"4000.0","close":"4003.05"},
{"date":"2021.12.11","clock":"22:00","open":"4003.51","high":"4036.06","low":"4001.76","close":"4013.9"},
{"date":"2021.12.11","clock":"23:00","open":"4014.72","high":"4030.33","low":"3977.74","close":"4027.39"},
{"date":"2021.12.12","clock":"0:00","open":"4027.38","high":"4067.63","low":"4009.0","close":"4023.86"},
{"date":"2021.12.12","clock":"1:00","open":"4023.77","high":"4092.9","low":"4017.05","close":"4088.87"},
{"date":"2021.12.12","clock":"2:00","open":"4089.38","high":"4097.1","low":"4051.32","close":"4060.26"},
{"date":"2021.12.12","clock":"3:00","open":"4060.0","high":"4073.38","low":"4029.79","close":"4036.0"},
{"date":"2021.12.12","clock":"4:00","open":"4036.0","high":"4053.73","low":"4026.95","close":"4032.59"},
{"date":"2021.12.12","clock":"5:00","open":"4033.61","high":"4055.37","low":"4031.48","close":"4042.76"},
{"date":"2021.12.12","clock":"6:00","open":"4042.61","high":"4047.42","low":"4006.02","close":"4015.14"},
{"date":"2021.12.12","clock":"7:00","open":"4014.33","high":"4050.0","low":"4011.7","close":"4037.73"},
{"date":"2021.12.12","clock":"8:00","open":"4037.23","high":"4059.66","low":"4034.18","close":"4052.94"},
{"date":"2021.12.12","clock":"9:00","open":"4054.49","high":"4063.46","low":"4043.61","close":"4056.11"},
{"date":"2021.12.12","clock":"10:00","open":"4056.17","high":"4059.94","low":"3996.4","close":"4011.22"},
{"date":"2021.12.12","clock":"11:00","open":"4010.5","high":"4027.75","low":"3992.42","close":"4003.66"},
{"date":"2021.12.12","clock":"12:00","open":"4003.79","high":"4016.94","low":"3986.21","close":"4012.63"},
{"date":"2021.12.12","clock":"13:00","open":"4012.63","high":"4056.89","low":"4005.12","close":"4036.68"},
{"date":"2021.12.12","clock":"14:00","open":"4035.87","high":"4059.0","low":"4025.82","close":"4035.21"},
{"date":"2021.12.12","clock":"15:00","open":"4034.6","high":"4055.3","low":"4022.72","close":"4044.86"},
{"date":"2021.12.12","clock":"16:00","open":"4044.71","high":"4055.88","low":"4024.93","close":"4047.4"},
{"date":"2021.12.12","clock":"17:00","open":"4047.22","high":"4050.46","low":"4015.58","close":"4024.63"},
{"date":"2021.12.12","clock":"18:00","open":"4024.67","high":"4044.27","low":"4015.85","close":"4044.27"},
{"date":"2021.12.12","clock":"19:00","open":"4043.89","high":"4088.63","low":"4043.89","close":"4085.11"},
{"date":"2021.12.12","clock":"20:00","open":"4085.87","high":"4158.01","low":"4085.87","close":"4150.0"},
{"date":"2021.12.12","clock":"21:00","open":"4148.85","high":"4169.76","low":"4137.59","close":"4139.67"},
{"date":"2021.12.12","clock":"22:00","open":"4139.3","high":"4173.45","low":"4137.55","close":"4147.94"},
{"date":"2021.12.12","clock":"23:00","open":"4148.17","high":"4155.48","low":"4116.03","close":"4123.0"},
{"date":"2021.12.13","clock":"0:00","open":"4123.03","high":"4155.2","low":"4114.23","close":"4154.31"},
{"date":"2021.12.13","clock":"1:00","open":"4154.31","high":"4168.17","low":"4123.03","close":"4130.0"},
{"date":"2021.12.13","clock":"2:00","open":"4130.0","high":"4142.65","low":"4053.07","close":"4067.32"},
{"date":"2021.12.13","clock":"3:00","open":"4068.09","high":"4068.09","low":"3966.0","close":"3968.46"},
{"date":"2021.12.13","clock":"4:00","open":"3968.58","high":"3996.49","low":"3954.36","close":"3981.46"},
{"date":"2021.12.13","clock":"5:00","open":"3981.46","high":"4009.31","low":"3971.06","close":"3996.08"},
{"date":"2021.12.13","clock":"6:00","open":"3995.82","high":"4021.98","low":"3988.0","close":"4017.71"},
{"date":"2021.12.13","clock":"7:00","open":"4017.41","high":"4046.6","low":"3990.0","close":"4038.97"},
{"date":"2021.12.13","clock":"8:00","open":"4039.5","high":"4039.5","low":"3982.0","close":"3989.15"},
{"date":"2021.12.13","clock":"9:00","open":"3988.67","high":"4008.6","low":"3972.36","close":"3987.16"},
{"date":"2021.12.13","clock":"10:00","open":"3986.65","high":"4031.27","low":"3952.0","close":"4019.15"},
{"date":"2021.12.13","clock":"11:00","open":"4019.01","high":"4019.48","low":"3987.68","close":"3998.63"},
{"date":"2021.12.13","clock":"12:00","open":"3998.25","high":"4008.49","low":"3978.17","close":"3994.53"},
{"date":"2021.12.13","clock":"13:00","open":"3994.09","high":"4014.99","low":"3987.0","close":"4011.25"},
{"date":"2021.12.13","clock":"14:00","open":"4011.15","high":"4020.99","low":"3985.27","close":"3989.22"},
{"date":"2021.12.13","clock":"15:00","open":"3990.49","high":"3997.33","low":"3959.4","close":"3974.16"},
{"date":"2021.12.13","clock":"16:00","open":"3974.16","high":"3974.17","low":"3901.59","close":"3920.48"},
{"date":"2021.12.13","clock":"17:00","open":"3920.69","high":"3920.69","low":"3765.0","close":"3810.81"},
{"date":"2021.12.13","clock":"18:00","open":"3810.79","high":"3830.99","low":"3760.11","close":"3809.1"},
{"date":"2021.12.13","clock":"19:00","open":"3810.01","high":"3874.52","low":"3801.53","close":"3828.36"},
{"date":"2021.12.13","clock":"20:00","open":"3828.28","high":"3837.15","low":"3813.12","close":"3823.18"},
{"date":"2021.12.13","clock":"21:00","open":"3822.83","high":"3822.98","low":"3671.45","close":"3765.72"},
{"date":"2021.12.13","clock":"22:00","open":"3765.04","high":"3785.01","low":"3722.36","close":"3755.98"},
{"date":"2021.12.13","clock":"23:00","open":"3755.3","high":"3779.44","low":"3713.05","close":"3768.0"},
{"date":"2021.12.14","clock":"0:00","open":"3768.39","high":"3813.25","low":"3754.34","close":"3792.68"},
{"date":"2021.12.14","clock":"1:00","open":"3792.28","high":"3804.85","low":"3772.75","close":"3781.58"},
{"date":"2021.12.14","clock":"2:00","open":"3781.73","high":"3833.0","low":"3763.97","close":"3815.01"},
{"date":"2021.12.14","clock":"3:00","open":"3815.01","high":"3819.17","low":"3765.61","close":"3782.76"},
{"date":"2021.12.14","clock":"4:00","open":"3782.93","high":"3789.81","low":"3750.0","close":"3781.48"},
{"date":"2021.12.14","clock":"5:00","open":"3781.43","high":"3798.92","low":"3755.68","close":"3774.69"},
{"date":"2021.12.14","clock":"6:00","open":"3775.14","high":"3795.15","low":"3762.96","close":"3771.16"},
{"date":"2021.12.14","clock":"7:00","open":"3771.16","high":"3784.67","low":"3731.76","close":"3734.74"},
{"date":"2021.12.14","clock":"8:00","open":"3735.18","high":"3755.94","low":"3685.0","close":"3725.65"},
{"date":"2021.12.14","clock":"9:00","open":"3725.91","high":"3785.2","low":"3725.65","close":"3783.29"},
{"date":"2021.12.14","clock":"10:00","open":"3782.97","high":"3823.41","low":"3782.03","close":"3817.92"},
{"date":"2021.12.14","clock":"11:00","open":"3817.61","high":"3823.71","low":"3764.1","close":"3767.03"},
{"date":"2021.12.14","clock":"12:00","open":"3767.99","high":"3818.0","low":"3762.4","close":"3817.02"},
{"date":"2021.12.14","clock":"13:00","open":"3816.64","high":"3844.69","low":"3794.92","close":"3839.04"},
{"date":"2021.12.14","clock":"14:00","open":"3839.21","high":"3865.08","low":"3823.34","close":"3823.34"},
{"date":"2021.12.14","clock":"15:00","open":"3823.03","high":"3842.28","low":"3770.17","close":"3794.56"},
{"date":"2021.12.14","clock":"16:00","open":"3794.82","high":"3820.86","low":"3763.01","close":"3818.7"},
{"date":"2021.12.14","clock":"17:00","open":"3818.2","high":"3834.97","low":"3768.01","close":"3785.75"},
{"date":"2021.12.14","clock":"18:00","open":"3785.42","high":"3802.41","low":"3746.86","close":"3763.6"},
{"date":"2021.12.14","clock":"19:00","open":"3764.41","high":"3799.59","low":"3756.36","close":"3759.84"},
{"date":"2021.12.14","clock":"20:00","open":"3760.06","high":"3782.59","low":"3723.54","close":"3747.93"},
{"date":"2021.12.14","clock":"21:00","open":"3747.94","high":"3782.99","low":"3746.84","close":"3769.56"},
{"date":"2021.12.14","clock":"22:00","open":"3768.41","high":"3855.99","low":"3768.06","close":"3833.63"},
{"date":"2021.12.14","clock":"23:00","open":"3833.91","high":"3880.82","low":"3828.48","close":"3851.0"},
{"date":"2021.12.15","clock":"0:00","open":"3851.03","high":"3861.83","low":"3819.74","close":"3837.49"},
{"date":"2021.12.15","clock":"1:00","open":"3837.49","high":"3869.59","low":"3820.0","close":"3859.67"},
{"date":"2021.12.15","clock":"2:00","open":"3858.56","high":"3895.17","low":"3845.0","close":"3849.78"},
{"date":"2021.12.15","clock":"3:00","open":"3848.46","high":"3848.99","low":"3818.8","close":"3834.83"},
{"date":"2021.12.15","clock":"4:00","open":"3835.51","high":"3838.82","low":"3803.24","close":"3827.31"},
{"date":"2021.12.15","clock":"5:00","open":"3826.89","high":"3848.19","low":"3818.04","close":"3847.47"},
{"date":"2021.12.15","clock":"6:00","open":"3847.45","high":"3892.45","low":"3824.24","close":"3856.53"},
{"date":"2021.12.15","clock":"7:00","open":"3856.15","high":"3864.51","low":"3836.31","close":"3850.62"},
{"date":"2021.12.15","clock":"8:00","open":"3851.87","high":"3875.99","low":"3848.89","close":"3852.13"},
{"date":"2021.12.15","clock":"9:00","open":"3852.1","high":"3872.69","low":"3840.0","close":"3863.67"},
{"date":"2021.12.15","clock":"10:00","open":"3863.67","high":"3899.99","low":"3862.43","close":"3889.0"},
{"date":"2021.12.15","clock":"11:00","open":"3888.89","high":"3890.67","low":"3868.08","close":"3878.94"},
{"date":"2021.12.15","clock":"12:00","open":"3878.72","high":"3888.0","low":"3854.2","close":"3860.81"},
{"date":"2021.12.15","clock":"13:00","open":"3862.12","high":"3877.17","low":"3843.0","close":"3850.67"},
{"date":"2021.12.15","clock":"14:00","open":"3850.78","high":"3871.26","low":"3808.77","close":"3810.0"},
{"date":"2021.12.15","clock":"15:00","open":"3809.27","high":"3833.0","low":"3805.41","close":"3819.32"},
{"date":"2021.12.15","clock":"16:00","open":"3819.45","high":"3825.99","low":"3765.0","close":"3777.0"},
{"date":"2021.12.15","clock":"17:00","open":"3778.21","high":"3787.32","low":"3653.42","close":"3658.98"},
{"date":"2021.12.15","clock":"18:00","open":"3658.77","high":"3716.43","low":"3643.66","close":"3715.35"},
{"date":"2021.12.15","clock":"19:00","open":"3714.63","high":"3741.32","low":"3693.28","close":"3728.65"},
{"date":"2021.12.15","clock":"20:00","open":"3728.79","high":"3840.4","low":"3719.51","close":"3809.01"},
{"date":"2021.12.15","clock":"21:00","open":"3809.33","high":"3985.4","low":"3759.06","close":"3969.53"},
{"date":"2021.12.15","clock":"22:00","open":"3969.37","high":"4092.15","low":"3966.01","close":"4053.13"},
{"date":"2021.12.15","clock":"23:00","open":"4055.4","high":"4090.31","low":"4037.89","close":"4061.47"},
{"date":"2021.12.16","clock":"0:00","open":"4061.48","high":"4069.13","low":"3991.3","close":"4001.14"},
{"date":"2021.12.16","clock":"1:00","open":"4000.46","high":"4031.05","low":"4000.46","close":"4019.01"},
{"date":"2021.12.16","clock":"2:00","open":"4019.03","high":"4058.37","low":"4014.36","close":"4042.7"},
{"date":"2021.12.16","clock":"3:00","open":"4042.69","high":"4051.58","low":"4027.0","close":"4050.26"},
{"date":"2021.12.16","clock":"4:00","open":"4050.27","high":"4052.79","low":"4026.0","close":"4030.2"},
{"date":"2021.12.16","clock":"5:00","open":"4030.2","high":"4038.6","low":"4005.89","close":"4018.08"},
{"date":"2021.12.16","clock":"6:00","open":"4016.94","high":"4024.76","low":"3995.16","close":"4009.18"},
{"date":"2021.12.16","clock":"7:00","open":"4008.47","high":"4023.94","low":"3982.92","close":"3985.35"},
{"date":"2021.12.16","clock":"8:00","open":"3986.46","high":"4022.39","low":"3978.46","close":"4020.64"},
{"date":"2021.12.16","clock":"9:00","open":"4020.12","high":"4047.38","low":"4009.3","close":"4021.68"},
{"date":"2021.12.16","clock":"10:00","open":"4021.89","high":"4039.57","low":"4013.49","close":"4029.0"},
{"date":"2021.12.16","clock":"11:00","open":"4028.93","high":"4046.35","low":"4026.51","close":"4043.6"},
{"date":"2021.12.16","clock":"12:00","open":"4043.6","high":"4057.31","low":"4035.0","close":"4050.6"},
{"date":"2021.12.16","clock":"13:00","open":"4050.6","high":"4082.99","low":"4018.2","close":"4069.37"},
{"date":"2021.12.16","clock":"14:00","open":"4069.51","high":"4077.7","low":"4026.36","close":"4031.38"},
{"date":"2021.12.16","clock":"15:00","open":"4030.99","high":"4093.32","low":"4005.95","close":"4075.53"},
{"date":"2021.12.16","clock":"16:00","open":"4076.71","high":"4089.88","low":"4048.33","close":"4065.16"},
{"date":"2021.12.16","clock":"17:00","open":"4066.42","high":"4113.19","low":"4040.49","close":"4082.86"},
{"date":"2021.12.16","clock":"18:00","open":"4081.09","high":"4110.41","low":"4057.4","close":"4079.79"},
{"date":"2021.12.16","clock":"19:00","open":"4079.38","high":"4080.38","low":"4033.82","close":"4034.65"},
{"date":"2021.12.16","clock":"20:00","open":"4034.48","high":"4063.41","low":"4011.25","close":"4025.23"},
{"date":"2021.12.16","clock":"21:00","open":"4025.63","high":"4036.61","low":"3980.0","close":"3996.8"},
{"date":"2021.12.16","clock":"22:00","open":"3997.48","high":"4047.83","low":"3993.51","close":"4018.23"},
{"date":"2021.12.16","clock":"23:00","open":"4019.86","high":"4037.18","low":"4014.59","close":"4030.29"},
{"date":"2021.12.17","clock":"0:00","open":"4030.29","high":"4036.21","low":"3966.0","close":"4007.81"},
{"date":"2021.12.17","clock":"1:00","open":"4007.81","high":"4008.86","low":"3949.96","close":"3958.28"},
{"date":"2021.12.17","clock":"2:00","open":"3958.11","high":"3988.06","low":"3930.0","close":"3978.36"},
{"date":"2021.12.17","clock":"3:00","open":"3977.82","high":"3994.0","low":"3964.99","close":"3982.63"},
{"date":"2021.12.17","clock":"4:00","open":"3982.25","high":"3985.46","low":"3952.5","close":"3976.26"},
{"date":"2021.12.17","clock":"5:00","open":"3976.03","high":"3976.03","low":"3952.18","close":"3968.23"},
{"date":"2021.12.17","clock":"6:00","open":"3967.48","high":"3988.47","low":"3966.05","close":"3978.75"},
{"date":"2021.12.17","clock":"7:00","open":"3978.37","high":"3980.96","low":"3944.89","close":"3958.66"},
{"date":"2021.12.17","clock":"8:00","open":"3958.64","high":"3960.44","low":"3931.28","close":"3934.49"},
{"date":"2021.12.17","clock":"9:00","open":"3934.9","high":"3934.99","low":"3852.06","close":"3881.46"},
{"date":"2021.12.17","clock":"10:00","open":"3880.49","high":"3895.0","low":"3872.39","close":"3888.65"},
{"date":"2021.12.17","clock":"11:00","open":"3888.65","high":"3888.66","low":"3854.68","close":"3878.91"},
{"date":"2021.12.17","clock":"12:00","open":"3878.91","high":"3880.99","low":"3806.0","close":"3819.28"},
{"date":"2021.12.17","clock":"13:00","open":"3818.58","high":"3852.94","low":"3810.54","close":"3834.56"},
{"date":"2021.12.17","clock":"14:00","open":"3834.36","high":"3850.01","low":"3795.99","close":"3822.85"},
{"date":"2021.12.17","clock":"15:00","open":"3822.85","high":"3840.2","low":"3805.41","close":"3816.39"},
{"date":"2021.12.17","clock":"16:00","open":"3816.86","high":"3820.74","low":"3700.0","close":"3737.61"},
{"date":"2021.12.17","clock":"17:00","open":"3737.65","high":"3842.36","low":"3702.46","close":"3833.58"},
{"date":"2021.12.17","clock":"18:00","open":"3833.77","high":"3944.75","low":"3827.14","close":"3909.16"},
{"date":"2021.12.17","clock":"19:00","open":"3908.97","high":"3909.34","low":"3840.31","close":"3858.77"},
{"date":"2021.12.17","clock":"20:00","open":"3857.8","high":"3912.0","low":"3850.69","close":"3902.08"},
{"date":"2021.12.17","clock":"21:00","open":"3902.61","high":"3915.59","low":"3874.9","close":"3881.3"},
{"date":"2021.12.17","clock":"22:00","open":"3881.3","high":"3891.53","low":"3841.42","close":"3845.0"},
{"date":"2021.12.17","clock":"23:00","open":"3841.4","high":"3938.45","low":"3832.41","close":"3905.42"},
{"date":"2021.12.18","clock":"0:00","open":"3905.07","high":"3910.46","low":"3822.66","close":"3900.3"},
{"date":"2021.12.18","clock":"1:00","open":"3902.05","high":"3902.25","low":"3868.45","close":"3874.97"},
{"date":"2021.12.18","clock":"2:00","open":"3875.42","high":"3886.88","low":"3829.05","close":"3877.36"},
{"date":"2021.12.18","clock":"3:00","open":"3879.45","high":"3884.61","low":"3782.45","close":"3784.92"},
{"date":"2021.12.18","clock":"4:00","open":"3784.93","high":"3819.5","low":"3767.01","close":"3789.56"},
{"date":"2021.12.18","clock":"5:00","open":"3790.01","high":"3905.53","low":"3788.94","close":"3877.23"},
{"date":"2021.12.18","clock":"6:00","open":"3877.23","high":"3889.99","low":"3840.0","close":"3882.09"},
{"date":"2021.12.18","clock":"7:00","open":"3882.46","high":"3932.0","low":"3866.0","close":"3903.23"},
{"date":"2021.12.18","clock":"8:00","open":"3904.01","high":"3936.94","low":"3883.53","close":"3889.71"},
{"date":"2021.12.18","clock":"9:00","open":"3889.32","high":"3903.82","low":"3883.33","close":"3891.1"},
{"date":"2021.12.18","clock":"10:00","open":"3889.95","high":"3917.77","low":"3875.73","close":"3893.46"},
{"date":"2021.12.18","clock":"11:00","open":"3893.04","high":"3940.75","low":"3892.25","close":"3940.24"},
{"date":"2021.12.18","clock":"12:00","open":"3942.48","high":"3993.05","low":"3923.0","close":"3975.59"},
{"date":"2021.12.18","clock":"13:00","open":"3975.5","high":"3981.86","low":"3947.71","close":"3957.99"},
{"date":"2021.12.18","clock":"14:00","open":"3958.14","high":"3983.0","low":"3948.52","close":"3960.19"},
{"date":"2021.12.18","clock":"15:00","open":"3960.31","high":"3966.83","low":"3927.43","close":"3928.72"},
{"date":"2021.12.18","clock":"16:00","open":"3928.28","high":"3971.38","low":"3925.7","close":"3961.03"},
{"date":"2021.12.18","clock":"17:00","open":"3961.03","high":"3978.5","low":"3940.39","close":"3945.42"},
{"date":"2021.12.18","clock":"18:00","open":"3945.5","high":"3967.33","low":"3932.89","close":"3938.01"},
{"date":"2021.12.18","clock":"19:00","open":"3938.02","high":"3954.09","low":"3928.93","close":"3934.99"},
{"date":"2021.12.18","clock":"20:00","open":"3934.99","high":"3946.99","low":"3931.89","close":"3941.32"},
{"date":"2021.12.18","clock":"21:00","open":"3941.32","high":"3952.26","low":"3907.45","close":"3943.19"},
{"date":"2021.12.18","clock":"22:00","open":"3943.19","high":"3962.24","low":"3926.5","close":"3957.85"},
{"date":"2021.12.18","clock":"23:00","open":"3957.85","high":"3977.58","low":"3939.35","close":"3975.58"},
{"date":"2021.12.19","clock":"0:00","open":"3975.75","high":"3996.38","low":"3964.56","close":"3972.23"},
{"date":"2021.12.19","clock":"1:00","open":"3972.23","high":"3976.0","low":"3945.01","close":"3959.65"},
{"date":"2021.12.19","clock":"2:00","open":"3959.63","high":"3968.24","low":"3931.11","close":"3941.93"},
{"date":"2021.12.19","clock":"3:00","open":"3941.91","high":"3954.17","low":"3884.89","close":"3904.55"},
{"date":"2021.12.19","clock":"4:00","open":"3904.55","high":"3948.41","low":"3898.87","close":"3942.91"},
{"date":"2021.12.19","clock":"5:00","open":"3942.76","high":"4028.21","low":"3942.76","close":"3988.67"},
{"date":"2021.12.19","clock":"6:00","open":"3988.58","high":"4026.67","low":"3988.58","close":"4009.5"},
{"date":"2021.12.19","clock":"7:00","open":"4009.01","high":"4018.42","low":"3982.71","close":"3988.44"},
{"date":"2021.12.19","clock":"8:00","open":"3988.06","high":"3991.02","low":"3968.75","close":"3970.49"},
{"date":"2021.12.19","clock":"9:00","open":"3969.93","high":"3993.82","low":"3965.33","close":"3976.88"},
{"date":"2021.12.19","clock":"10:00","open":"3976.91","high":"3988.49","low":"3962.49","close":"3968.64"},
{"date":"2021.12.19","clock":"11:00","open":"3969.03","high":"3975.7","low":"3940.0","close":"3942.58"},
{"date":"2021.12.19","clock":"12:00","open":"3942.49","high":"3944.46","low":"3898.0","close":"3923.56"},
{"date":"2021.12.19","clock":"13:00","open":"3923.1","high":"3930.99","low":"3900.0","close":"3925.36"},
{"date":"2021.12.19","clock":"14:00","open":"3924.87","high":"3945.0","low":"3898.21","close":"3940.98"},
{"date":"2021.12.19","clock":"15:00","open":"3941.04","high":"3978.57","low":"3908.63","close":"3963.39"},
{"date":"2021.12.19","clock":"16:00","open":"3963.62","high":"3997.72","low":"3915.0","close":"3942.64"},
{"date":"2021.12.19","clock":"17:00","open":"3942.67","high":"3947.38","low":"3920.09","close":"3927.26"},
{"date":"2021.12.19","clock":"18:00","open":"3926.73","high":"3951.63","low":"3918.05","close":"3924.09"},
{"date":"2021.12.19","clock":"19:00","open":"3924.08","high":"3931.14","low":"3905.59","close":"3925.38"},
{"date":"2021.12.19","clock":"20:00","open":"3925.05","high":"3934.58","low":"3904.14","close":"3931.76"},
{"date":"2021.12.19","clock":"21:00","open":"3931.76","high":"3935.62","low":"3884.38","close":"3913.93"},
{"date":"2021.12.19","clock":"22:00","open":"3913.79","high":"3928.5","low":"3896.51","close":"3917.12"},
{"date":"2021.12.19","clock":"23:00","open":"3917.12","high":"3938.45","low":"3910.75","close":"3920.24"},
{"date":"2021.12.20","clock":"0:00","open":"3920.01","high":"3990.99","low":"3913.12","close":"3978.33"},
{"date":"2021.12.20","clock":"1:00","open":"3977.81","high":"3990.76","low":"3911.61","close":"3923.85"},
{"date":"2021.12.20","clock":"2:00","open":"3924.13","high":"3947.41","low":"3892.05","close":"3947.41"},
{"date":"2021.12.20","clock":"3:00","open":"3947.41","high":"3982.93","low":"3918.08","close":"3933.17"},
{"date":"2021.12.20","clock":"4:00","open":"3932.11","high":"3940.86","low":"3913.34","close":"3927.96"},
{"date":"2021.12.20","clock":"5:00","open":"3928.63","high":"3934.03","low":"3890.0","close":"3906.14"},
{"date":"2021.12.20","clock":"6:00","open":"3906.14","high":"3927.31","low":"3901.3","close":"3926.11"},
{"date":"2021.12.20","clock":"7:00","open":"3925.62","high":"3933.45","low":"3837.29","close":"3846.67"},
{"date":"2021.12.20","clock":"8:00","open":"3846.74","high":"3860.99","low":"3828.0","close":"3852.64"},
{"date":"2021.12.20","clock":"9:00","open":"3852.64","high":"3852.73","low":"3807.56","close":"3823.9"},
{"date":"2021.12.20","clock":"10:00","open":"3824.69","high":"3834.99","low":"3792.81","close":"3814.59"},
{"date":"2021.12.20","clock":"11:00","open":"3814.59","high":"3817.95","low":"3759.69","close":"3767.54"},
{"date":"2021.12.20","clock":"12:00","open":"3768.87","high":"3820.7","low":"3765.76","close":"3797.93"},
{"date":"2021.12.20","clock":"13:00","open":"3797.93","high":"3819.18","low":"3786.33","close":"3812.67"},
{"date":"2021.12.20","clock":"14:00","open":"3813.41","high":"3814.13","low":"3768.25","close":"3781.81"},
{"date":"2021.12.20","clock":"15:00","open":"3781.41","high":"3810.24","low":"3765.5","close":"3776.29"},
{"date":"2021.12.20","clock":"16:00","open":"3775.69","high":"3847.72","low":"3753.0","close":"3838.71"},
{"date":"2021.12.20","clock":"17:00","open":"3837.13","high":"3840.86","low":"3792.85","close":"3800.59"},
{"date":"2021.12.20","clock":"18:00","open":"3800.18","high":"3849.13","low":"3792.08","close":"3848.03"},
{"date":"2021.12.20","clock":"19:00","open":"3849.3","high":"3858.88","low":"3820.43","close":"3824.11"},
{"date":"2021.12.20","clock":"20:00","open":"3824.45","high":"3857.31","low":"3818.0","close":"3848.3"},
{"date":"2021.12.20","clock":"21:00","open":"3850.0","high":"3882.95","low":"3847.0","close":"3872.16"},
{"date":"2021.12.20","clock":"22:00","open":"3872.18","high":"3944.43","low":"3872.02","close":"3928.59"},
{"date":"2021.12.20","clock":"23:00","open":"3929.38","high":"3967.83","low":"3910.57","close":"3911.72"},
{"date":"2021.12.21","clock":"0:00","open":"3911.72","high":"3927.33","low":"3891.27","close":"3892.56"},
{"date":"2021.12.21","clock":"1:00","open":"3892.69","high":"3955.13","low":"3891.28","close":"3944.51"},
{"date":"2021.12.21","clock":"2:00","open":"3944.72","high":"3981.79","low":"3923.4","close":"3939.95"},
{"date":"2021.12.21","clock":"3:00","open":"3940.28","high":"3948.86","low":"3914.77","close":"3930.9"},
{"date":"2021.12.21","clock":"4:00","open":"3930.54","high":"3941.09","low":"3913.54","close":"3919.25"},
{"date":"2021.12.21","clock":"5:00","open":"3919.36","high":"4023.21","low":"3916.56","close":"4007.01"},
{"date":"2021.12.21","clock":"6:00","open":"4007.18","high":"4054.23","low":"4007.18","close":"4030.31"},
{"date":"2021.12.21","clock":"7:00","open":"4030.81","high":"4044.24","low":"3998.29","close":"4012.15"},
{"date":"2021.12.21","clock":"8:00","open":"4011.22","high":"4016.99","low":"3989.32","close":"4013.13"},
{"date":"2021.12.21","clock":"9:00","open":"4013.46","high":"4023.82","low":"3995.51","close":"4003.22"},
{"date":"2021.12.21","clock":"10:00","open":"4003.21","high":"4036.87","low":"3992.9","close":"4018.67"},
{"date":"2021.12.21","clock":"11:00","open":"4018.27","high":"4028.99","low":"4007.57","close":"4017.72"},
{"date":"2021.12.21","clock":"12:00","open":"4018.01","high":"4032.82","low":"4012.21","close":"4019.29"},
{"date":"2021.12.21","clock":"13:00","open":"4018.88","high":"4029.69","low":"4015.92","close":"4025.29"},
{"date":"2021.12.21","clock":"14:00","open":"4025.29","high":"4062.77","low":"4009.0","close":"4017.06"},
{"date":"2021.12.21","clock":"15:00","open":"4016.48","high":"4021.59","low":"4001.8","close":"4009.72"},
{"date":"2021.12.21","clock":"16:00","open":"4009.03","high":"4014.87","low":"3983.18","close":"3998.0"},
{"date":"2021.12.21","clock":"17:00","open":"3997.26","high":"4007.03","low":"3959.99","close":"3978.2"},
{"date":"2021.12.21","clock":"18:00","open":"3978.2","high":"4003.0","low":"3972.0","close":"3996.87"},
{"date":"2021.12.21","clock":"19:00","open":"3996.87","high":"4012.8","low":"3983.5","close":"3990.96"},
{"date":"2021.12.21","clock":"20:00","open":"3990.85","high":"3999.21","low":"3981.83","close":"3986.39"},
{"date":"2021.12.21","clock":"21:00","open":"3986.33","high":"4011.94","low":"3982.0","close":"4007.86"},
{"date":"2021.12.21","clock":"22:00","open":"4007.85","high":"4028.18","low":"3995.53","close":"4008.7"},
{"date":"2021.12.21","clock":"23:00","open":"4008.7","high":"4035.0","low":"4001.91","close":"4025.44"},
{"date":"2021.12.22","clock":"0:00","open":"4025.52","high":"4030.0","low":"4012.37","close":"4028.61"},
{"date":"2021.12.22","clock":"1:00","open":"4028.13","high":"4042.74","low":"4013.97","close":"4014.15"},
{"date":"2021.12.22","clock":"2:00","open":"4014.15","high":"4026.58","low":"3992.03","close":"3994.99"},
{"date":"2021.12.22","clock":"3:00","open":"3994.97","high":"4040.88","low":"3992.36","close":"4038.7"},
{"date":"2021.12.22","clock":"4:00","open":"4038.7","high":"4074.19","low":"4033.27","close":"4054.22"},
{"date":"2021.12.22","clock":"5:00","open":"4054.23","high":"4062.64","low":"4042.63","close":"4048.59"},
{"date":"2021.12.22","clock":"6:00","open":"4048.59","high":"4056.0","low":"4041.52","close":"4053.97"},
{"date":"2021.12.22","clock":"7:00","open":"4053.98","high":"4054.99","low":"4030.31","close":"4033.5"},
{"date":"2021.12.22","clock":"8:00","open":"4033.93","high":"4049.2","low":"4030.01","close":"4038.54"},
{"date":"2021.12.22","clock":"9:00","open":"4038.73","high":"4059.88","low":"4038.06","close":"4047.24"},
{"date":"2021.12.22","clock":"10:00","open":"4046.92","high":"4063.0","low":"4033.08","close":"4033.33"},
{"date":"2021.12.22","clock":"11:00","open":"4032.4","high":"4038.99","low":"4003.25","close":"4014.44"},
{"date":"2021.12.22","clock":"12:00","open":"4014.85","high":"4026.88","low":"4008.84","close":"4022.69"},
{"date":"2021.12.22","clock":"13:00","open":"4022.69","high":"4033.98","low":"4014.28","close":"4022.7"},
{"date":"2021.12.22","clock":"14:00","open":"4022.5","high":"4030.98","low":"3933.4","close":"3954.79"},
{"date":"2021.12.22","clock":"15:00","open":"3954.42","high":"3975.32","low":"3939.59","close":"3960.0"},
{"date":"2021.12.22","clock":"16:00","open":"3959.16","high":"4010.0","low":"3956.82","close":"3997.94"},
{"date":"2021.12.22","clock":"17:00","open":"3997.98","high":"4008.09","low":"3983.67","close":"4007.17"},
{"date":"2021.12.22","clock":"18:00","open":"4007.18","high":"4033.1","low":"3995.19","close":"4008.16"},
{"date":"2021.12.22","clock":"19:00","open":"4008.12","high":"4015.43","low":"3975.16","close":"3981.44"},
{"date":"2021.12.22","clock":"20:00","open":"3981.17","high":"3993.53","low":"3955.51","close":"3981.21"},
{"date":"2021.12.22","clock":"21:00","open":"3981.02","high":"4000.67","low":"3973.1","close":"3998.1"},
{"date":"2021.12.22","clock":"22:00","open":"3997.5","high":"4012.7","low":"3989.04","close":"4003.88"},
{"date":"2021.12.22","clock":"23:00","open":"4004.68","high":"4019.54","low":"3998.8","close":"4013.7"},
{"date":"2021.12.23","clock":"0:00","open":"4013.7","high":"4019.46","low":"3990.24","close":"4001.33"},
{"date":"2021.12.23","clock":"1:00","open":"4001.33","high":"4003.62","low":"3973.34","close":"3979.5"},
{"date":"2021.12.23","clock":"2:00","open":"3979.5","high":"3986.91","low":"3910.1","close":"3940.09"},
{"date":"2021.12.23","clock":"3:00","open":"3940.09","high":"3957.13","low":"3925.4","close":"3955.36"},
{"date":"2021.12.23","clock":"4:00","open":"3955.23","high":"4004.77","low":"3945.17","close":"3965.32"},
{"date":"2021.12.23","clock":"5:00","open":"3965.32","high":"3970.14","low":"3934.0","close":"3960.69"},
{"date":"2021.12.23","clock":"6:00","open":"3960.59","high":"3971.96","low":"3944.59","close":"3948.84"},
{"date":"2021.12.23","clock":"7:00","open":"3948.71","high":"3965.21","low":"3941.9","close":"3945.94"},
{"date":"2021.12.23","clock":"8:00","open":"3945.96","high":"3962.46","low":"3931.83","close":"3960.57"},
{"date":"2021.12.23","clock":"9:00","open":"3960.29","high":"3963.51","low":"3901.0","close":"3911.2"},
{"date":"2021.12.23","clock":"10:00","open":"3911.93","high":"3934.39","low":"3893.95","close":"3930.53"},
{"date":"2021.12.23","clock":"11:00","open":"3930.32","high":"3934.47","low":"3905.01","close":"3930.38"},
{"date":"2021.12.23","clock":"12:00","open":"3930.38","high":"3954.38","low":"3914.47","close":"3941.9"},
{"date":"2021.12.23","clock":"13:00","open":"3943.67","high":"3952.42","low":"3921.23","close":"3933.97"},
{"date":"2021.12.23","clock":"14:00","open":"3934.31","high":"3958.27","low":"3925.0","close":"3944.22"},
{"date":"2021.12.23","clock":"15:00","open":"3944.22","high":"3965.44","low":"3943.89","close":"3947.36"},
{"date":"2021.12.23","clock":"16:00","open":"3947.53","high":"3955.44","low":"3925.52","close":"3940.5"},
{"date":"2021.12.23","clock":"17:00","open":"3940.5","high":"3957.21","low":"3937.91","close":"3950.63"},
{"date":"2021.12.23","clock":"18:00","open":"3950.64","high":"3991.76","low":"3945.57","close":"3985.05"},
{"date":"2021.12.23","clock":"19:00","open":"3985.57","high":"4048.18","low":"3984.14","close":"4044.25"},
{"date":"2021.12.23","clock":"20:00","open":"4044.15","high":"4103.85","low":"4044.15","close":"4091.21"},
{"date":"2021.12.23","clock":"21:00","open":"4092.68","high":"4149.97","low":"4088.28","close":"4131.78"},
{"date":"2021.12.23","clock":"22:00","open":"4133.63","high":"4142.2","low":"4102.28","close":"4119.99"},
{"date":"2021.12.23","clock":"23:00","open":"4121.55","high":"4126.15","low":"4089.08","close":"4112.61"},
{"date":"2021.12.24","clock":"1:00","open":"4100.76","high":"4110.36","low":"4085.21","close":"4110.36"},
{"date":"2021.12.24","clock":"2:00","open":"4111.41","high":"4119.88","low":"4094.28","close":"4106.85"},
{"date":"2021.12.24","clock":"3:00","open":"4106.33","high":"4128.2","low":"4103.25","close":"4122.12"},
{"date":"2021.12.24","clock":"4:00","open":"4122.12","high":"4128.51","low":"4098.36","close":"4098.36"},
{"date":"2021.12.24","clock":"5:00","open":"4098.85","high":"4103.91","low":"4074.0","close":"4092.02"},
{"date":"2021.12.24","clock":"6:00","open":"4091.71","high":"4098.92","low":"4088.64","close":"4095.63"},
{"date":"2021.12.24","clock":"7:00","open":"4089.88","high":"4096.81","low":"4085.21","close":"4090.82"},
{"date":"2021.12.24","clock":"8:00","open":"4090.81","high":"4096.49","low":"4060.94","close":"4088.5"},
{"date":"2021.12.24","clock":"9:00","open":"4088.14","high":"4097.4","low":"4081.45","close":"4088.27"},
{"date":"2021.12.24","clock":"10:00","open":"4088.27","high":"4114.97","low":"4082.0","close":"4094.35"},
{"date":"2021.12.24","clock":"11:00","open":"4094.12","high":"4111.58","low":"4092.0","close":"4108.67"},
{"date":"2021.12.24","clock":"12:00","open":"4108.15","high":"4109.41","low":"4082.41","close":"4092.49"},
{"date":"2021.12.24","clock":"13:00","open":"4092.49","high":"4118.05","low":"4070.4","close":"4079.0"},
{"date":"2021.12.24","clock":"14:00","open":"4078.27","high":"4087.48","low":"4065.63","close":"4083.9"},
{"date":"2021.12.24","clock":"15:00","open":"4084.03","high":"4110.0","low":"4075.63","close":"4086.5"},
{"date":"2021.12.24","clock":"16:00","open":"4086.41","high":"4113.33","low":"4070.93","close":"4078.08"},
{"date":"2021.12.24","clock":"17:00","open":"4078.0","high":"4093.67","low":"4048.22","close":"4093.67"},
{"date":"2021.12.25","clock":"0:00","open":"4065.17","high":"4070.35","low":"4036.17","close":"4053.91"},
{"date":"2021.12.25","clock":"1:00","open":"4053.91","high":"4056.88","low":"4017.5","close":"4044.9"},
{"date":"2021.12.25","clock":"2:00","open":"4046.96","high":"4069.1","low":"4018.62","close":"4065.43"},
{"date":"2021.12.25","clock":"3:00","open":"4065.43","high":"4075.83","low":"4040.99","close":"4053.71"},
{"date":"2021.12.25","clock":"4:00","open":"4053.59","high":"4059.1","low":"4030.02","close":"4030.22"},
{"date":"2021.12.25","clock":"5:00","open":"4029.18","high":"4043.7","low":"4027.0","close":"4038.69"},
{"date":"2021.12.25","clock":"6:00","open":"4038.57","high":"4052.43","low":"4035.0","close":"4040.64"},
{"date":"2021.12.25","clock":"7:00","open":"4040.64","high":"4060.0","low":"4040.49","close":"4045.01"},
{"date":"2021.12.25","clock":"8:00","open":"4045.01","high":"4060.0","low":"4019.96","close":"4057.56"},
{"date":"2021.12.25","clock":"9:00","open":"4057.63","high":"4062.39","low":"4043.68","close":"4052.9"},
{"date":"2021.12.25","clock":"10:00","open":"4052.9","high":"4060.41","low":"4042.33","close":"4057.52"},
{"date":"2021.12.25","clock":"11:00","open":"4057.52","high":"4062.7","low":"4045.0","close":"4046.94"},
{"date":"2021.12.25","clock":"12:00","open":"4046.72","high":"4053.38","low":"4021.94","close":"4033.68"},
{"date":"2021.12.25","clock":"13:00","open":"4033.68","high":"4054.99","low":"4027.24","close":"4051.39"},
{"date":"2021.12.25","clock":"14:00","open":"4051.18","high":"4104.0","low":"4049.84","close":"4083.25"},
{"date":"2021.12.25","clock":"15:00","open":"4083.21","high":"4083.45","low":"4057.39","close":"4076.89"},
{"date":"2021.12.25","clock":"16:00","open":"4076.89","high":"4078.66","low":"4059.98","close":"4068.0"},
{"date":"2021.12.25","clock":"17:00","open":"4068.0","high":"4080.99","low":"4061.34","close":"4079.03"},
{"date":"2021.12.25","clock":"18:00","open":"4079.5","high":"4099.78","low":"4070.62","close":"4075.47"},
{"date":"2021.12.25","clock":"19:00","open":"4075.43","high":"4079.51","low":"4037.0","close":"4066.93"},
{"date":"2021.12.25","clock":"20:00","open":"4066.66","high":"4093.53","low":"4061.02","close":"4081.06"},
{"date":"2021.12.25","clock":"21:00","open":"4081.19","high":"4085.58","low":"4070.93","close":"4077.04"},
{"date":"2021.12.25","clock":"22:00","open":"4076.9","high":"4112.57","low":"4073.73","close":"4105.5"},
{"date":"2021.12.25","clock":"23:00","open":"4105.39","high":"4137.9","low":"4105.39","close":"4117.98"},
{"date":"2021.12.26","clock":"0:00","open":"4117.92","high":"4120.54","low":"4081.1","close":"4086.4"},
{"date":"2021.12.26","clock":"1:00","open":"4086.4","high":"4107.99","low":"4080.0","close":"4093.68"},
{"date":"2021.12.26","clock":"2:00","open":"4094.37","high":"4098.44","low":"4071.53","close":"4080.93"},
{"date":"2021.12.26","clock":"3:00","open":"4081.63","high":"4102.43","low":"4077.13","close":"4092.07"},
{"date":"2021.12.26","clock":"4:00","open":"4092.21","high":"4095.84","low":"4052.0","close":"4064.41"},
{"date":"2021.12.26","clock":"5:00","open":"4064.7","high":"4064.7","low":"4006.0","close":"4013.19"},
{"date":"2021.12.26","clock":"6:00","open":"4012.54","high":"4030.11","low":"4000.0","close":"4023.02"},
{"date":"2021.12.26","clock":"7:00","open":"4022.89","high":"4032.86","low":"4017.24","close":"4027.19"},
{"date":"2021.12.26","clock":"8:00","open":"4027.05","high":"4035.55","low":"4017.66","close":"4027.4"},
{"date":"2021.12.26","clock":"9:00","open":"4027.07","high":"4040.0","low":"4020.0","close":"4037.27"},
{"date":"2021.12.26","clock":"10:00","open":"4037.25","high":"4049.52","low":"4027.2","close":"4032.11"},
{"date":"2021.12.26","clock":"11:00","open":"4032.05","high":"4050.39","low":"4029.47","close":"4041.51"},
{"date":"2021.12.26","clock":"12:00","open":"4041.51","high":"4051.8","low":"4034.6","close":"4048.22"},
{"date":"2021.12.26","clock":"13:00","open":"4048.64","high":"4060.0","low":"4012.0","close":"4033.0"},
{"date":"2021.12.26","clock":"14:00","open":"4033.0","high":"4049.73","low":"4021.39","close":"4044.71"},
{"date":"2021.12.26","clock":"15:00","open":"4044.2","high":"4048.26","low":"4034.38","close":"4041.99"},
{"date":"2021.12.26","clock":"16:00","open":"4041.99","high":"4054.99","low":"4035.02","close":"4050.35"},
{"date":"2021.12.26","clock":"17:00","open":"4050.03","high":"4067.99","low":"4045.06","close":"4053.84"},
{"date":"2021.12.26","clock":"18:00","open":"4053.84","high":"4076.82","low":"4048.34","close":"4069.46"},
{"date":"2021.12.26","clock":"19:00","open":"4069.5","high":"4078.67","low":"4062.44","close":"4072.37"},
{"date":"2021.12.26","clock":"20:00","open":"4072.41","high":"4078.14","low":"4063.82","close":"4074.91"},
{"date":"2021.12.26","clock":"21:00","open":"4074.91","high":"4080.7","low":"4066.82","close":"4076.1"},
{"date":"2021.12.26","clock":"22:00","open":"4076.1","high":"4084.0","low":"4070.0","close":"4071.92"},
{"date":"2021.12.26","clock":"23:00","open":"4071.91","high":"4104.3","low":"4042.68","close":"4081.59"},
{"date":"2021.12.27","clock":"0:00","open":"4081.94","high":"4094.08","low":"4078.15","close":"4082.39"},
{"date":"2021.12.27","clock":"1:00","open":"4082.15","high":"4091.49","low":"4056.97","close":"4063.29"},
{"date":"2021.12.27","clock":"2:00","open":"4063.81","high":"4080.05","low":"4058.0","close":"4061.59"},
{"date":"2021.12.27","clock":"3:00","open":"4061.21","high":"4077.39","low":"4047.37","close":"4074.12"},
{"date":"2021.12.27","clock":"4:00","open":"4074.16","high":"4079.99","low":"4064.97","close":"4070.88"},
{"date":"2021.12.27","clock":"5:00","open":"4070.85","high":"4087.12","low":"4068.22","close":"4080.09"},
{"date":"2021.12.27","clock":"6:00","open":"4080.09","high":"4080.44","low":"4065.01","close":"4067.9"},
{"date":"2021.12.27","clock":"7:00","open":"4067.9","high":"4068.89","low":"4060.03","close":"4061.88"},
{"date":"2021.12.27","clock":"8:00","open":"4061.84","high":"4071.84","low":"4055.0","close":"4068.86"},
{"date":"2021.12.27","clock":"9:00","open":"4068.79","high":"4071.08","low":"4048.0","close":"4051.01"},
{"date":"2021.12.27","clock":"10:00","open":"4050.95","high":"4063.26","low":"4031.8","close":"4037.43"},
{"date":"2021.12.27","clock":"11:00","open":"4037.23","high":"4055.83","low":"4032.52","close":"4052.43"},
{"date":"2021.12.27","clock":"12:00","open":"4052.72","high":"4061.05","low":"4050.05","close":"4059.23"},
{"date":"2021.12.27","clock":"13:00","open":"4059.65","high":"4065.96","low":"4053.72","close":"4060.22"},
{"date":"2021.12.27","clock":"14:00","open":"4060.21","high":"4094.68","low":"4043.42","close":"4080.67"},
{"date":"2021.12.27","clock":"15:00","open":"4081.54","high":"4098.28","low":"4072.25","close":"4089.35"},
{"date":"2021.12.27","clock":"16:00","open":"4089.48","high":"4101.98","low":"4081.33","close":"4094.46"},
{"date":"2021.12.27","clock":"17:00","open":"4094.46","high":"4114.0","low":"4084.4","close":"4092.73"},
{"date":"2021.12.27","clock":"18:00","open":"4092.73","high":"4099.99","low":"4077.54","close":"4090.26"},
{"date":"2021.12.27","clock":"19:00","open":"4090.53","high":"4126.84","low":"4087.71","close":"4115.37"},
{"date":"2021.12.27","clock":"20:00","open":"4115.37","high":"4125.37","low":"4092.61","close":"4097.76"},
{"date":"2021.12.27","clock":"21:00","open":"4097.74","high":"4098.72","low":"4074.96","close":"4078.29"},
{"date":"2021.12.27","clock":"22:00","open":"4077.6","high":"4092.56","low":"4070.0","close":"4091.31"},
{"date":"2021.12.27","clock":"23:00","open":"4091.31","high":"4092.6","low":"4056.49","close":"4058.72"},
{"date":"2021.12.28","clock":"0:00","open":"4059.8","high":"4074.87","low":"4044.01","close":"4063.39"},
{"date":"2021.12.28","clock":"1:00","open":"4063.12","high":"4067.97","low":"4031.0","close":"4037.01"},
{"date":"2021.12.28","clock":"2:00","open":"4037.22","high":"4037.22","low":"4000.0","close":"4029.13"},
{"date":"2021.12.28","clock":"3:00","open":"4028.82","high":"4028.82","low":"3967.0","close":"3982.21"},
{"date":"2021.12.28","clock":"4:00","open":"3982.21","high":"3996.2","low":"3956.66","close":"3968.34"},
{"date":"2021.12.28","clock":"5:00","open":"3968.2","high":"3968.2","low":"3931.17","close":"3960.63"},
{"date":"2021.12.28","clock":"6:00","open":"3960.43","high":"3960.43","low":"3877.89","close":"3911.72"},
{"date":"2021.12.28","clock":"7:00","open":"3911.55","high":"3926.22","low":"3900.08","close":"3921.25"},
{"date":"2021.12.28","clock":"8:00","open":"3921.25","high":"3935.04","low":"3913.06","close":"3922.18"},
{"date":"2021.12.28","clock":"9:00","open":"3922.35","high":"3929.63","low":"3900.0","close":"3917.0"},
{"date":"2021.12.28","clock":"10:00","open":"3916.96","high":"3933.28","low":"3900.0","close":"3916.74"},
{"date":"2021.12.28","clock":"11:00","open":"3917.25","high":"3922.31","low":"3883.12","close":"3884.81"},
{"date":"2021.12.28","clock":"12:00","open":"3886.14","high":"3907.87","low":"3885.72","close":"3902.7"},
{"date":"2021.12.28","clock":"13:00","open":"3902.43","high":"3923.22","low":"3893.84","close":"3920.81"},
{"date":"2021.12.28","clock":"14:00","open":"3920.81","high":"3932.27","low":"3906.02","close":"3906.02"},
{"date":"2021.12.28","clock":"15:00","open":"3907.01","high":"3928.27","low":"3902.87","close":"3908.24"},
{"date":"2021.12.28","clock":"16:00","open":"3908.79","high":"3916.4","low":"3850.13","close":"3911.16"},
{"date":"2021.12.28","clock":"17:00","open":"3911.16","high":"3922.43","low":"3894.39","close":"3897.84"},
{"date":"2021.12.28","clock":"18:00","open":"3897.9","high":"3902.16","low":"3830.67","close":"3863.91"},
{"date":"2021.12.28","clock":"19:00","open":"3864.34","high":"3866.17","low":"3778.31","close":"3827.95"},
{"date":"2021.12.28","clock":"20:00","open":"3827.24","high":"3827.27","low":"3785.0","close":"3800.01"},
{"date":"2021.12.28","clock":"21:00","open":"3799.83","high":"3815.59","low":"3759.36","close":"3807.95"},
{"date":"2021.12.28","clock":"22:00","open":"3807.96","high":"3844.22","low":"3791.23","close":"3826.3"},
{"date":"2021.12.28","clock":"23:00","open":"3827.18","high":"3837.64","low":"3804.11","close":"3807.03"},
{"date":"2021.12.29","clock":"0:00","open":"3807.02","high":"3817.78","low":"3792.47","close":"3810.0"},
{"date":"2021.12.29","clock":"1:00","open":"3809.95","high":"3818.97","low":"3790.0","close":"3792.74"},
{"date":"2021.12.29","clock":"2:00","open":"3792.75","high":"3820.59","low":"3785.0","close":"3818.06"},
{"date":"2021.12.29","clock":"3:00","open":"3818.06","high":"3826.77","low":"3795.83","close":"3801.09"},
{"date":"2021.12.29","clock":"4:00","open":"3801.09","high":"3819.72","low":"3798.2","close":"3818.13"},
{"date":"2021.12.29","clock":"5:00","open":"3818.09","high":"3826.83","low":"3812.33","close":"3816.15"},
{"date":"2021.12.29","clock":"6:00","open":"3816.15","high":"3821.43","low":"3800.74","close":"3802.94"},
{"date":"2021.12.29","clock":"7:00","open":"3802.94","high":"3811.98","low":"3789.45","close":"3802.61"},
{"date":"2021.12.29","clock":"8:00","open":"3802.61","high":"3809.05","low":"3792.11","close":"3802.2"},
{"date":"2021.12.29","clock":"9:00","open":"3802.33","high":"3805.66","low":"3786.52","close":"3796.38"},
{"date":"2021.12.29","clock":"10:00","open":"3796.34","high":"3808.48","low":"3785.1","close":"3796.74"},
{"date":"2021.12.29","clock":"11:00","open":"3796.6","high":"3825.35","low":"3767.0","close":"3814.53"},
{"date":"2021.12.29","clock":"12:00","open":"3814.53","high":"3821.96","low":"3788.1","close":"3792.93"},
{"date":"2021.12.29","clock":"13:00","open":"3793.83","high":"3798.69","low":"3775.15","close":"3790.86"},
{"date":"2021.12.29","clock":"14:00","open":"3790.96","high":"3792.1","low":"3721.87","close":"3727.54"},
{"date":"2021.12.29","clock":"15:00","open":"3727.85","high":"3765.62","low":"3696.65","close":"3756.29"},
{"date":"2021.12.29","clock":"16:00","open":"3756.64","high":"3791.41","low":"3739.77","close":"3782.14"},
{"date":"2021.12.29","clock":"17:00","open":"3782.14","high":"3802.12","low":"3772.29","close":"3795.66"},
{"date":"2021.12.29","clock":"18:00","open":"3795.05","high":"3799.16","low":"3770.42","close":"3784.33"},
{"date":"2021.12.29","clock":"19:00","open":"3784.33","high":"3784.36","low":"3748.84","close":"3754.2"},
{"date":"2021.12.29","clock":"20:00","open":"3754.6","high":"3777.02","low":"3745.0","close":"3753.68"},
{"date":"2021.12.29","clock":"21:00","open":"3753.64","high":"3755.37","low":"3712.83","close":"3725.53"},
{"date":"2021.12.29","clock":"22:00","open":"3725.1","high":"3767.75","low":"3718.07","close":"3745.0"},
{"date":"2021.12.29","clock":"23:00","open":"3745.87","high":"3748.7","low":"3706.0","close":"3726.75"},
{"date":"2021.12.30","clock":"0:00","open":"3726.58","high":"3746.57","low":"3710.01","close":"3722.62"},
{"date":"2021.12.30","clock":"1:00","open":"3722.61","high":"3734.66","low":"3604.2","close":"3630.05"},
{"date":"2021.12.30","clock":"2:00","open":"3630.18","high":"3670.54","low":"3585.0","close":"3659.36"},
{"date":"2021.12.30","clock":"3:00","open":"3659.11","high":"3666.59","low":"3642.44","close":"3650.6"},
{"date":"2021.12.30","clock":"4:00","open":"3650.58","high":"3652.99","low":"3625.22","close":"3650.41"},
{"date":"2021.12.30","clock":"5:00","open":"3650.41","high":"3664.73","low":"3638.08","close":"3649.4"},
{"date":"2021.12.30","clock":"6:00","open":"3649.4","high":"3682.19","low":"3648.1","close":"3663.02"},
{"date":"2021.12.30","clock":"7:00","open":"3663.1","high":"3674.95","low":"3646.3","close":"3674.42"},
{"date":"2021.12.30","clock":"8:00","open":"3674.12","high":"3705.19","low":"3667.31","close":"3697.05"},
{"date":"2021.12.30","clock":"9:00","open":"3696.1","high":"3719.23","low":"3684.87","close":"3709.0"},
{"date":"2021.12.30","clock":"10:00","open":"3709.0","high":"3726.6","low":"3690.02","close":"3691.79"},
{"date":"2021.12.30","clock":"11:00","open":"3691.79","high":"3707.43","low":"3680.67","close":"3684.55"},
{"date":"2021.12.30","clock":"12:00","open":"3684.55","high":"3702.43","low":"3678.79","close":"3700.15"},
{"date":"2021.12.30","clock":"13:00","open":"3699.26","high":"3746.25","low":"3689.95","close":"3738.0"},
{"date":"2021.12.30","clock":"14:00","open":"3737.58","high":"3749.99","low":"3728.31","close":"3736.54"},
{"date":"2021.12.30","clock":"15:00","open":"3736.25","high":"3739.99","low":"3716.51","close":"3717.22"},
{"date":"2021.12.30","clock":"16:00","open":"3717.39","high":"3727.9","low":"3701.03","close":"3717.21"},
{"date":"2021.12.30","clock":"17:00","open":"3717.01","high":"3728.9","low":"3706.91","close":"3706.98"},
{"date":"2021.12.30","clock":"18:00","open":"3709.04","high":"3761.75","low":"3705.39","close":"3756.8"},
{"date":"2021.12.30","clock":"19:00","open":"3757.62","high":"3758.85","low":"3736.66","close":"3741.59"},
{"date":"2021.12.30","clock":"20:00","open":"3741.59","high":"3764.59","low":"3729.15","close":"3759.86"},
{"date":"2021.12.30","clock":"21:00","open":"3759.68","high":"3769.0","low":"3747.41","close":"3751.05"},
{"date":"2021.12.30","clock":"22:00","open":"3750.96","high":"3759.99","low":"3712.07","close":"3723.64"},
{"date":"2021.12.30","clock":"23:00","open":"3724.34","high":"3742.6","low":"3707.51","close":"3736.93"},
{"date":"2021.12.31","clock":"0:00","open":"3736.89","high":"3737.71","low":"3681.33","close":"3703.98"},
{"date":"2021.12.31","clock":"1:00","open":"3703.83","high":"3717.0","low":"3692.57","close":"3708.89"},
{"date":"2021.12.31","clock":"2:00","open":"3709.19","high":"3733.99","low":"3690.27","close":"3700.68"},
{"date":"2021.12.31","clock":"3:00","open":"3700.6","high":"3740.06","low":"3684.04","close":"3726.32"},
{"date":"2021.12.31","clock":"4:00","open":"3726.29","high":"3726.47","low":"3704.34","close":"3715.96"},
{"date":"2021.12.31","clock":"5:00","open":"3716.59","high":"3747.3","low":"3710.01","close":"3742.87"},
{"date":"2021.12.31","clock":"6:00","open":"3742.67","high":"3761.26","low":"3737.0","close":"3745.91"},
{"date":"2021.12.31","clock":"7:00","open":"3745.14","high":"3752.57","low":"3737.0","close":"3739.22"},
{"date":"2021.12.31","clock":"8:00","open":"3739.99","high":"3747.88","low":"3725.49","close":"3738.8"},
{"date":"2021.12.31","clock":"9:00","open":"3738.89","high":"3748.33","low":"3687.0","close":"3720.98"},
{"date":"2021.12.31","clock":"10:00","open":"3720.98","high":"3814.53","low":"3714.0","close":"3799.02"},
{"date":"2021.12.31","clock":"11:00","open":"3799.76","high":"3812.54","low":"3785.81","close":"3795.27"},
{"date":"2021.12.31","clock":"12:00","open":"3795.33","high":"3804.83","low":"3763.0","close":"3773.56"},
{"date":"2021.12.31","clock":"13:00","open":"3773.56","high":"3789.0","low":"3769.0","close":"3780.64"},
{"date":"2021.12.31","clock":"14:00","open":"3780.64","high":"3799.99","low":"3775.93","close":"3793.7"},
{"date":"2021.12.31","clock":"15:00","open":"3793.7","high":"3799.3","low":"3785.0","close":"3791.68"},
{"date":"2021.12.31","clock":"16:00","open":"3791.61","high":"3812.87","low":"3785.99","close":"3792.66"},
{"date":"2021.12.31","clock":"17:00","open":"3793.64","high":"3803.0","low":"3773.44","close":"3782.68"},
{"date":"2021.12.31","clock":"18:00","open":"3785.83","high":"3788.3","low":"3739.61","close":"3745.28"},
{"date":"2021.12.31","clock":"19:00","open":"3745.18","high":"3754.23","low":"3705.0","close":"3722.24"},
{"date":"2021.12.31","clock":"20:00","open":"3722.03","high":"3723.2","low":"3717.34","close":"3720.0"},
{"date":"2022.01.02","clock":"0:00","open":"3748.13","high":"3763.62","low":"3740.0","close":"3757.89"},
{"date":"2022.01.02","clock":"1:00","open":"3757.89","high":"3774.82","low":"3745.0","close":"3765.53"},
{"date":"2022.01.02","clock":"2:00","open":"3765.52","high":"3770.99","low":"3750.2","close":"3761.57"},
{"date":"2022.01.02","clock":"3:00","open":"3761.57","high":"3763.34","low":"3742.34","close":"3746.55"},
{"date":"2022.01.02","clock":"4:00","open":"3746.55","high":"3753.34","low":"3741.81","close":"3746.49"},
{"date":"2022.01.02","clock":"5:00","open":"3745.37","high":"3760.87","low":"3743.0","close":"3758.67"},
{"date":"2022.01.02","clock":"6:00","open":"3758.13","high":"3761.91","low":"3717.3","close":"3724.24"},
{"date":"2022.01.02","clock":"7:00","open":"3723.49","high":"3745.28","low":"3720.17","close":"3744.69"},
{"date":"2022.01.02","clock":"8:00","open":"3744.0","high":"3749.97","low":"3737.54","close":"3738.52"},
{"date":"2022.01.02","clock":"9:00","open":"3738.24","high":"3751.93","low":"3734.19","close":"3747.49"},
{"date":"2022.01.02","clock":"10:00","open":"3747.22","high":"3748.63","low":"3732.39","close":"3743.76"},
{"date":"2022.01.02","clock":"11:00","open":"3744.0","high":"3769.99","low":"3739.0","close":"3753.42"},
{"date":"2022.01.02","clock":"12:00","open":"3753.48","high":"3758.79","low":"3740.0","close":"3743.16"},
{"date":"2022.01.02","clock":"13:00","open":"3742.8","high":"3756.97","low":"3741.02","close":"3744.01"},
{"date":"2022.01.02","clock":"14:00","open":"3744.01","high":"3759.02","low":"3730.31","close":"3753.94"},
{"date":"2022.01.02","clock":"15:00","open":"3753.94","high":"3756.78","low":"3739.86","close":"3744.88"},
{"date":"2022.01.02","clock":"16:00","open":"3745.0","high":"3756.8","low":"3743.0","close":"3752.28"},
{"date":"2022.01.02","clock":"17:00","open":"3752.45","high":"3790.0","low":"3751.79","close":"3778.31"},
{"date":"2022.01.02","clock":"18:00","open":"3778.09","high":"3849.61","low":"3778.08","close":"3838.62"},
{"date":"2022.01.02","clock":"19:00","open":"3838.62","high":"3856.43","low":"3811.1","close":"3824.25"},
{"date":"2022.01.02","clock":"20:00","open":"3823.81","high":"3824.99","low":"3771.91","close":"3794.95"},
{"date":"2022.01.02","clock":"21:00","open":"3795.05","high":"3806.3","low":"3784.19","close":"3798.43"},
{"date":"2022.01.02","clock":"22:00","open":"3798.85","high":"3814.36","low":"3794.24","close":"3810.15"},
{"date":"2022.01.02","clock":"23:00","open":"3810.15","high":"3827.79","low":"3802.0","close":"3811.56"},
{"date":"2022.01.03","clock":"0:00","open":"3811.45","high":"3833.31","low":"3810.21","close":"3827.69"},
{"date":"2022.01.03","clock":"1:00","open":"3827.69","high":"3840.0","low":"3820.09","close":"3828.39"},
{"date":"2022.01.03","clock":"2:00","open":"3827.57","high":"3828.83","low":"3805.82","close":"3807.03"},
{"date":"2022.01.03","clock":"3:00","open":"3807.03","high":"3810.69","low":"3794.66","close":"3805.62"},
{"date":"2022.01.03","clock":"4:00","open":"3805.77","high":"3805.77","low":"3784.9","close":"3798.45"},
{"date":"2022.01.03","clock":"5:00","open":"3798.27","high":"3805.74","low":"3775.7","close":"3785.23"},
{"date":"2022.01.03","clock":"6:00","open":"3785.0","high":"3799.73","low":"3780.3","close":"3791.51"},
{"date":"2022.01.03","clock":"7:00","open":"3791.55","high":"3822.98","low":"3790.72","close":"3812.13"},
{"date":"2022.01.03","clock":"8:00","open":"3812.0","high":"3816.85","low":"3799.6","close":"3803.17"},
{"date":"2022.01.03","clock":"9:00","open":"3803.0","high":"3810.66","low":"3798.33","close":"3808.84"},
{"date":"2022.01.03","clock":"10:00","open":"3808.88","high":"3821.31","low":"3804.72","close":"3807.39"},
{"date":"2022.01.03","clock":"11:00","open":"3807.39","high":"3818.29","low":"3789.66","close":"3808.99"},
{"date":"2022.01.03","clock":"12:00","open":"3808.86","high":"3830.69","low":"3808.47","close":"3824.16"},
{"date":"2022.01.03","clock":"13:00","open":"3823.62","high":"3844.45","low":"3823.62","close":"3834.61"},
{"date":"2022.01.03","clock":"14:00","open":"3834.62","high":"3838.5","low":"3816.84","close":"3819.49"},
{"date":"2022.01.03","clock":"15:00","open":"3819.1","high":"3830.43","low":"3818.49","close":"3819.28"},
{"date":"2022.01.03","clock":"16:00","open":"3819.09","high":"3853.0","low":"3802.85","close":"3803.81"},
{"date":"2022.01.03","clock":"17:00","open":"3805.27","high":"3813.99","low":"3777.0","close":"3784.03"},
{"date":"2022.01.03","clock":"18:00","open":"3782.75","high":"3794.99","low":"3735.67","close":"3748.92"},
{"date":"2022.01.03","clock":"19:00","open":"3748.66","high":"3775.51","low":"3742.43","close":"3761.65"},
{"date":"2022.01.03","clock":"20:00","open":"3761.0","high":"3771.35","low":"3745.0","close":"3752.39"},
{"date":"2022.01.03","clock":"21:00","open":"3752.27","high":"3763.91","low":"3739.47","close":"3739.47"},
{"date":"2022.01.03","clock":"22:00","open":"3738.26","high":"3742.06","low":"3680.0","close":"3698.91"},
{"date":"2022.01.03","clock":"23:00","open":"3698.91","high":"3733.95","low":"3693.32","close":"3723.44"},
{"date":"2022.01.04","clock":"0:00","open":"3723.38","high":"3772.75","low":"3722.18","close":"3751.99"},
{"date":"2022.01.04","clock":"1:00","open":"3751.99","high":"3777.95","low":"3745.67","close":"3765.88"},
{"date":"2022.01.04","clock":"2:00","open":"3765.88","high":"3774.31","low":"3736.93","close":"3743.18"},
{"date":"2022.01.04","clock":"3:00","open":"3743.11","high":"3759.02","low":"3728.1","close":"3732.25"},
{"date":"2022.01.04","clock":"4:00","open":"3732.25","high":"3739.99","low":"3713.11","close":"3726.29"},
{"date":"2022.01.04","clock":"5:00","open":"3725.27","high":"3749.33","low":"3718.89","close":"3744.04"},
{"date":"2022.01.04","clock":"6:00","open":"3744.03","high":"3753.61","low":"3729.5","close":"3730.84"},
{"date":"2022.01.04","clock":"7:00","open":"3730.55","high":"3747.43","low":"3726.46","close":"3742.38"},
{"date":"2022.01.04","clock":"8:00","open":"3742.39","high":"3755.4","low":"3734.44","close":"3753.36"},
{"date":"2022.01.04","clock":"9:00","open":"3753.27","high":"3764.04","low":"3746.75","close":"3763.91"},
{"date":"2022.01.04","clock":"10:00","open":"3763.87","high":"3781.14","low":"3757.58","close":"3770.11"},
{"date":"2022.01.04","clock":"11:00","open":"3770.11","high":"3778.91","low":"3763.59","close":"3766.93"},
{"date":"2022.01.04","clock":"12:00","open":"3766.93","high":"3814.98","low":"3764.52","close":"3805.75"},
{"date":"2022.01.04","clock":"13:00","open":"3805.59","high":"3839.99","low":"3805.59","close":"3836.18"},
{"date":"2022.01.04","clock":"14:00","open":"3836.18","high":"3841.53","low":"3818.15","close":"3832.06"},
{"date":"2022.01.04","clock":"15:00","open":"3831.87","high":"3874.95","low":"3815.06","close":"3865.06"},
{"date":"2022.01.04","clock":"16:00","open":"3865.06","high":"3900.0","low":"3851.52","close":"3876.24"},
{"date":"2022.01.04","clock":"17:00","open":"3875.34","high":"3886.47","low":"3843.82","close":"3849.51"},
{"date":"2022.01.04","clock":"18:00","open":"3848.91","high":"3860.11","low":"3835.61","close":"3851.57"},
{"date":"2022.01.04","clock":"19:00","open":"3851.57","high":"3864.57","low":"3837.0","close":"3837.95"},
{"date":"2022.01.04","clock":"20:00","open":"3838.3","high":"3854.48","low":"3762.38","close":"3771.68"},
{"date":"2022.01.04","clock":"21:00","open":"3771.54","high":"3841.04","low":"3758.4","close":"3812.03"},
{"date":"2022.01.04","clock":"22:00","open":"3812.39","high":"3829.77","low":"3795.58","close":"3815.94"},
{"date":"2022.01.04","clock":"23:00","open":"3815.96","high":"3832.51","low":"3807.96","close":"3825.99"},
{"date":"2022.01.05","clock":"0:00","open":"3825.62","high":"3825.62","low":"3805.9","close":"3816.6"},
{"date":"2022.01.05","clock":"1:00","open":"3816.62","high":"3816.62","low":"3783.88","close":"3784.52"},
{"date":"2022.01.05","clock":"2:00","open":"3785.1","high":"3812.23","low":"3765.95","close":"3810.13"},
{"date":"2022.01.05","clock":"3:00","open":"3810.13","high":"3810.65","low":"3792.1","close":"3793.31"},
{"date":"2022.01.05","clock":"4:00","open":"3793.31","high":"3808.13","low":"3792.67","close":"3802.58"},
{"date":"2022.01.05","clock":"5:00","open":"3802.38","high":"3826.05","low":"3802.38","close":"3809.44"},
{"date":"2022.01.05","clock":"6:00","open":"3809.23","high":"3816.37","low":"3802.62","close":"3810.02"},
{"date":"2022.01.05","clock":"7:00","open":"3810.02","high":"3810.02","low":"3797.48","close":"3803.86"},
{"date":"2022.01.05","clock":"8:00","open":"3803.86","high":"3821.42","low":"3798.77","close":"3819.17"},
{"date":"2022.01.05","clock":"9:00","open":"3819.15","high":"3822.81","low":"3809.57","close":"3815.73"},
{"date":"2022.01.05","clock":"10:00","open":"3815.74","high":"3826.69","low":"3802.45","close":"3820.82"},
{"date":"2022.01.05","clock":"11:00","open":"3820.83","high":"3839.99","low":"3816.46","close":"3836.69"},
{"date":"2022.01.05","clock":"12:00","open":"3836.69","high":"3847.63","low":"3821.26","close":"3826.14"},
{"date":"2022.01.05","clock":"13:00","open":"3826.14","high":"3828.08","low":"3781.41","close":"3791.68"},
{"date":"2022.01.05","clock":"14:00","open":"3791.69","high":"3796.41","low":"3761.44","close":"3790.02"},
{"date":"2022.01.05","clock":"15:00","open":"3790.27","high":"3815.99","low":"3780.79","close":"3814.28"},
{"date":"2022.01.05","clock":"16:00","open":"3814.28","high":"3832.81","low":"3788.55","close":"3820.46"},
{"date":"2022.01.05","clock":"17:00","open":"3821.92","high":"3827.55","low":"3804.27","close":"3820.96"},
{"date":"2022.01.05","clock":"18:00","open":"3820.96","high":"3823.32","low":"3790.13","close":"3792.87"},
{"date":"2022.01.05","clock":"19:00","open":"3792.87","high":"3804.02","low":"3771.13","close":"3771.63"},
{"date":"2022.01.05","clock":"20:00","open":"3772.6","high":"3772.99","low":"3726.4","close":"3747.59"},
{"date":"2022.01.05","clock":"21:00","open":"3747.58","high":"3760.15","low":"3645.6","close":"3654.57"},
{"date":"2022.01.05","clock":"22:00","open":"3654.58","high":"3665.0","low":"3583.36","close":"3593.13"},
{"date":"2022.01.05","clock":"23:00","open":"3593.38","high":"3633.84","low":"3553.0","close":"3555.0"},
{"date":"2022.01.06","clock":"0:00","open":"3554.02","high":"3570.04","low":"3415.0","close":"3534.27"},
{"date":"2022.01.06","clock":"1:00","open":"3534.05","high":"3564.48","low":"3503.32","close":"3535.13"},
{"date":"2022.01.06","clock":"2:00","open":"3537.95","high":"3550.42","low":"3516.0","close":"3538.43"},
{"date":"2022.01.06","clock":"3:00","open":"3538.43","high":"3539.91","low":"3501.8","close":"3525.61"},
{"date":"2022.01.06","clock":"4:00","open":"3525.12","high":"3529.7","low":"3491.47","close":"3508.3"},
{"date":"2022.01.06","clock":"5:00","open":"3508.46","high":"3510.74","low":"3445.75","close":"3448.82"},
{"date":"2022.01.06","clock":"6:00","open":"3449.97","high":"3470.8","low":"3406.24","close":"3450.0"},
{"date":"2022.01.06","clock":"7:00","open":"3450.55","high":"3480.01","low":"3436.79","close":"3456.83"},
{"date":"2022.01.06","clock":"8:00","open":"3456.97","high":"3467.65","low":"3419.94","close":"3438.73"},
{"date":"2022.01.06","clock":"9:00","open":"3438.77","high":"3463.39","low":"3426.01","close":"3452.91"},
{"date":"2022.01.06","clock":"10:00","open":"3452.57","high":"3455.44","low":"3384.0","close":"3405.22"},
{"date":"2022.01.06","clock":"11:00","open":"3405.56","high":"3408.17","low":"3300.0","close":"3308.54"},
{"date":"2022.01.06","clock":"12:00","open":"3307.84","high":"3365.75","low":"3307.84","close":"3355.89"},
{"date":"2022.01.06","clock":"13:00","open":"3355.93","high":"3367.69","low":"3331.0","close":"3349.26"},
{"date":"2022.01.06","clock":"14:00","open":"3349.11","high":"3361.18","low":"3318.0","close":"3360.82"},
{"date":"2022.01.06","clock":"15:00","open":"3360.82","high":"3408.99","low":"3360.82","close":"3404.0"},
{"date":"2022.01.06","clock":"16:00","open":"3405.02","high":"3425.73","low":"3383.34","close":"3394.1"},
{"date":"2022.01.06","clock":"17:00","open":"3394.79","high":"3406.0","low":"3358.56","close":"3396.72"},
{"date":"2022.01.06","clock":"18:00","open":"3396.72","high":"3419.6","low":"3382.03","close":"3401.24"},
{"date":"2022.01.06","clock":"19:00","open":"3401.24","high":"3434.53","low":"3395.86","close":"3422.88"},
{"date":"2022.01.06","clock":"20:00","open":"3423.39","high":"3458.35","low":"3417.04","close":"3455.02"},
{"date":"2022.01.06","clock":"21:00","open":"3456.44","high":"3461.13","low":"3436.0","close":"3446.99"},
{"date":"2022.01.06","clock":"22:00","open":"3447.09","high":"3458.67","low":"3419.33","close":"3424.5"},
{"date":"2022.01.06","clock":"23:00","open":"3425.53","high":"3433.41","low":"3414.2","close":"3428.45"},
{"date":"2022.01.07","clock":"0:00","open":"3428.25","high":"3436.5","low":"3415.44","close":"3429.44"},
{"date":"2022.01.07","clock":"1:00","open":"3429.55","high":"3431.76","low":"3405.74","close":"3406.5"},
{"date":"2022.01.07","clock":"2:00","open":"3406.82","high":"3416.4","low":"3365.01","close":"3366.67"},
{"date":"2022.01.07","clock":"3:00","open":"3366.71","high":"3394.39","low":"3366.46","close":"3391.58"},
{"date":"2022.01.07","clock":"4:00","open":"3391.54","high":"3392.01","low":"3357.72","close":"3361.09"},
{"date":"2022.01.07","clock":"5:00","open":"3361.1","high":"3364.13","low":"3228.0","close":"3238.71"},
{"date":"2022.01.07","clock":"6:00","open":"3238.71","high":"3251.24","low":"3140.27","close":"3216.79"},
{"date":"2022.01.07","clock":"7:00","open":"3217.42","high":"3249.0","low":"3211.82","close":"3235.4"},
{"date":"2022.01.07","clock":"8:00","open":"3235.62","high":"3235.64","low":"3151.18","close":"3170.49"},
{"date":"2022.01.07","clock":"9:00","open":"3170.98","high":"3204.72","low":"3113.25","close":"3201.38"},
{"date":"2022.01.07","clock":"10:00","open":"3201.86","high":"3284.77","low":"3188.01","close":"3231.35"},
{"date":"2022.01.07","clock":"11:00","open":"3231.0","high":"3275.45","low":"3228.52","close":"3250.84"},
{"date":"2022.01.07","clock":"12:00","open":"3250.57","high":"3266.26","low":"3216.88","close":"3217.08"},
{"date":"2022.01.07","clock":"13:00","open":"3216.75","high":"3236.99","low":"3215.2","close":"3225.43"},
{"date":"2022.01.07","clock":"14:00","open":"3226.04","high":"3265.0","low":"3226.04","close":"3241.72"},
{"date":"2022.01.07","clock":"15:00","open":"3242.43","high":"3268.45","low":"3115.14","close":"3166.19"},
{"date":"2022.01.07","clock":"16:00","open":"3166.42","high":"3226.36","low":"3158.0","close":"3207.48"},
{"date":"2022.01.07","clock":"17:00","open":"3208.01","high":"3209.57","low":"3064.42","close":"3133.3"},
{"date":"2022.01.07","clock":"18:00","open":"3131.1","high":"3222.68","low":"3091.0","close":"3213.86"},
{"date":"2022.01.07","clock":"19:00","open":"3213.86","high":"3216.07","low":"3173.34","close":"3203.19"},
{"date":"2022.01.07","clock":"20:00","open":"3203.0","high":"3209.03","low":"3157.0","close":"3172.45"},
{"date":"2022.01.07","clock":"21:00","open":"3173.62","high":"3203.0","low":"3143.98","close":"3196.59"},
{"date":"2022.01.07","clock":"22:00","open":"3198.43","high":"3225.0","low":"3183.26","close":"3214.23"},
{"date":"2022.01.07","clock":"23:00","open":"3215.06","high":"3223.32","low":"3205.01","close":"3215.03"},
{"date":"2022.01.08","clock":"0:00","open":"3215.03","high":"3216.37","low":"3165.17","close":"3181.76"},
{"date":"2022.01.08","clock":"1:00","open":"3181.75","high":"3199.34","low":"3170.26","close":"3198.4"},
{"date":"2022.01.08","clock":"2:00","open":"3198.68","high":"3239.27","low":"3188.41","close":"3236.65"},
{"date":"2022.01.08","clock":"3:00","open":"3235.51","high":"3246.55","low":"3215.94","close":"3217.79"},
{"date":"2022.01.08","clock":"4:00","open":"3217.78","high":"3222.21","low":"3189.95","close":"3209.92"},
{"date":"2022.01.08","clock":"5:00","open":"3209.87","high":"3213.31","low":"3181.0","close":"3203.85"},
{"date":"2022.01.08","clock":"6:00","open":"3203.76","high":"3227.13","low":"3201.96","close":"3218.81"},
{"date":"2022.01.08","clock":"7:00","open":"3218.32","high":"3220.94","low":"3204.35","close":"3215.42"},
{"date":"2022.01.08","clock":"8:00","open":"3214.88","high":"3223.26","low":"3191.51","close":"3219.43"},
{"date":"2022.01.08","clock":"9:00","open":"3219.44","high":"3229.01","low":"3207.22","close":"3216.07"},
{"date":"2022.01.08","clock":"10:00","open":"3216.13","high":"3237.84","low":"3208.18","close":"3215.24"},
{"date":"2022.01.08","clock":"11:00","open":"3215.24","high":"3241.23","low":"3215.24","close":"3240.91"},
{"date":"2022.01.08","clock":"12:00","open":"3240.91","high":"3248.74","low":"3209.19","close":"3221.47"},
{"date":"2022.01.08","clock":"13:00","open":"3221.33","high":"3223.83","low":"3198.64","close":"3219.95"},
{"date":"2022.01.08","clock":"14:00","open":"3219.95","high":"3230.32","low":"3193.33","close":"3201.18"},
{"date":"2022.01.08","clock":"15:00","open":"3201.48","high":"3208.47","low":"3175.05","close":"3200.34"},
{"date":"2022.01.08","clock":"16:00","open":"3200.39","high":"3205.57","low":"3175.05","close":"3176.0"},
{"date":"2022.01.08","clock":"17:00","open":"3176.16","high":"3183.73","low":"3147.09","close":"3160.71"},
{"date":"2022.01.08","clock":"18:00","open":"3160.12","high":"3179.99","low":"3121.87","close":"3129.78"},
{"date":"2022.01.08","clock":"19:00","open":"3128.67","high":"3136.51","low":"3035.94","close":"3040.98"},
{"date":"2022.01.08","clock":"20:00","open":"3040.22","high":"3079.99","low":"3001.0","close":"3009.03"},
{"date":"2022.01.08","clock":"21:00","open":"3009.39","high":"3056.04","low":"3000.0","close":"3028.82"},
{"date":"2022.01.08","clock":"22:00","open":"3028.0","high":"3051.84","low":"3003.3","close":"3030.93"},
{"date":"2022.01.08","clock":"23:00","open":"3031.95","high":"3103.76","low":"3024.99","close":"3078.57"},
{"date":"2022.01.09","clock":"0:00","open":"3078.15","high":"3132.79","low":"3075.5","close":"3118.66"},
{"date":"2022.01.09","clock":"1:00","open":"3118.45","high":"3119.93","low":"3078.44","close":"3080.97"},
{"date":"2022.01.09","clock":"2:00","open":"3080.95","high":"3121.88","low":"3057.35","close":"3119.79"},
{"date":"2022.01.09","clock":"3:00","open":"3119.42","high":"3135.7","low":"3092.85","close":"3115.24"},
{"date":"2022.01.09","clock":"4:00","open":"3115.05","high":"3145.99","low":"3110.5","close":"3136.76"},
{"date":"2022.01.09","clock":"5:00","open":"3137.06","high":"3145.21","low":"3118.06","close":"3120.56"},
{"date":"2022.01.09","clock":"6:00","open":"3120.56","high":"3143.5","low":"3116.37","close":"3141.26"},
{"date":"2022.01.09","clock":"7:00","open":"3140.82","high":"3146.65","low":"3118.4","close":"3123.04"},
{"date":"2022.01.09","clock":"8:00","open":"3122.79","high":"3141.12","low":"3118.81","close":"3138.17"},
{"date":"2022.01.09","clock":"9:00","open":"3138.14","high":"3140.49","low":"3122.0","close":"3127.51"},
{"date":"2022.01.09","clock":"10:00","open":"3127.51","high":"3139.49","low":"3103.13","close":"3107.82"},
{"date":"2022.01.09","clock":"11:00","open":"3107.48","high":"3116.49","low":"3093.18","close":"3097.27"},
{"date":"2022.01.09","clock":"12:00","open":"3097.04","high":"3110.99","low":"3084.8","close":"3106.8"},
{"date":"2022.01.09","clock":"13:00","open":"3106.53","high":"3135.0","low":"3106.28","close":"3128.19"},
{"date":"2022.01.09","clock":"14:00","open":"3128.87","high":"3134.57","low":"3104.57","close":"3109.49"},
{"date":"2022.01.09","clock":"15:00","open":"3109.49","high":"3130.0","low":"3086.02","close":"3086.02"},
{"date":"2022.01.09","clock":"16:00","open":"3085.01","high":"3114.7","low":"3085.01","close":"3097.91"},
{"date":"2022.01.09","clock":"17:00","open":"3097.87","high":"3104.11","low":"3072.71","close":"3097.9"},
{"date":"2022.01.09","clock":"18:00","open":"3097.95","high":"3159.99","low":"3092.34","close":"3159.96"},
{"date":"2022.01.09","clock":"19:00","open":"3162.05","high":"3177.16","low":"3148.35","close":"3166.45"},
{"date":"2022.01.09","clock":"20:00","open":"3166.46","high":"3179.5","low":"3164.33","close":"3169.4"},
{"date":"2022.01.09","clock":"21:00","open":"3168.63","high":"3208.75","low":"3161.23","close":"3203.47"},
{"date":"2022.01.09","clock":"22:00","open":"3204.51","high":"3211.02","low":"3192.78","close":"3195.53"},
{"date":"2022.01.09","clock":"23:00","open":"3195.81","high":"3204.28","low":"3183.68","close":"3188.96"},
{"date":"2022.01.10","clock":"0:00","open":"3189.04","high":"3199.99","low":"3173.23","close":"3179.4"},
{"date":"2022.01.10","clock":"1:00","open":"3179.4","high":"3185.21","low":"3143.84","close":"3151.96"},
{"date":"2022.01.10","clock":"2:00","open":"3151.66","high":"3171.11","low":"3135.48","close":"3137.13"},
{"date":"2022.01.10","clock":"3:00","open":"3136.78","high":"3152.79","low":"3128.11","close":"3151.6"},
{"date":"2022.01.10","clock":"4:00","open":"3151.6","high":"3159.99","low":"3141.6","close":"3154.0"},
{"date":"2022.01.10","clock":"5:00","open":"3153.81","high":"3157.46","low":"3147.86","close":"3155.54"},
{"date":"2022.01.10","clock":"6:00","open":"3154.67","high":"3180.88","low":"3152.0","close":"3175.17"},
{"date":"2022.01.10","clock":"7:00","open":"3175.17","high":"3180.84","low":"3167.4","close":"3174.07"},
{"date":"2022.01.10","clock":"8:00","open":"3173.83","high":"3175.06","low":"3155.3","close":"3161.45"},
{"date":"2022.01.10","clock":"9:00","open":"3161.45","high":"3175.0","low":"3155.15","close":"3163.24"},
{"date":"2022.01.10","clock":"10:00","open":"3163.24","high":"3169.6","low":"3138.01","close":"3145.27"},
{"date":"2022.01.10","clock":"11:00","open":"3144.67","high":"3159.44","low":"3140.5","close":"3146.0"},
{"date":"2022.01.10","clock":"12:00","open":"3145.76","high":"3167.99","low":"3137.37","close":"3139.06"},
{"date":"2022.01.10","clock":"13:00","open":"3138.51","high":"3140.14","low":"3094.38","close":"3104.8"},
{"date":"2022.01.10","clock":"14:00","open":"3104.15","high":"3110.94","low":"3030.0","close":"3031.64"},
{"date":"2022.01.10","clock":"15:00","open":"3031.11","high":"3047.33","low":"3011.94","close":"3021.04"},
{"date":"2022.01.10","clock":"16:00","open":"3021.36","high":"3039.66","low":"2929.29","close":"3019.85"},
{"date":"2022.01.10","clock":"17:00","open":"3017.17","high":"3032.39","low":"2981.03","close":"3006.26"},
{"date":"2022.01.10","clock":"18:00","open":"3006.51","high":"3093.57","low":"2996.1","close":"3075.68"},
{"date":"2022.01.10","clock":"19:00","open":"3075.38","high":"3083.77","low":"2970.66","close":"3012.3"},
{"date":"2022.01.10","clock":"20:00","open":"3011.84","high":"3059.16","low":"3003.24","close":"3042.9"},
{"date":"2022.01.10","clock":"21:00","open":"3042.66","high":"3056.11","low":"3020.53","close":"3029.35"},
{"date":"2022.01.10","clock":"22:00","open":"3029.76","high":"3087.84","low":"3019.15","close":"3081.75"},
{"date":"2022.01.10","clock":"23:00","open":"3082.69","high":"3095.78","low":"3068.12","close":"3074.65"},
{"date":"2022.01.11","clock":"0:00","open":"3074.23","high":"3084.94","low":"3056.33","close":"3062.37"},
{"date":"2022.01.11","clock":"1:00","open":"3062.57","high":"3088.0","low":"3054.06","close":"3082.78"},
{"date":"2022.01.11","clock":"2:00","open":"3082.68","high":"3087.04","low":"3054.18","close":"3054.37"},
{"date":"2022.01.11","clock":"3:00","open":"3054.75","high":"3091.32","low":"3051.8","close":"3091.26"},
{"date":"2022.01.11","clock":"4:00","open":"3091.81","high":"3128.49","low":"3086.0","close":"3115.6"},
{"date":"2022.01.11","clock":"5:00","open":"3115.6","high":"3122.99","low":"3107.14","close":"3119.79"},
{"date":"2022.01.11","clock":"6:00","open":"3119.79","high":"3124.48","low":"3105.69","close":"3117.59"},
{"date":"2022.01.11","clock":"7:00","open":"3118.44","high":"3119.85","low":"3101.52","close":"3111.04"},
{"date":"2022.01.11","clock":"8:00","open":"3110.65","high":"3122.9","low":"3097.57","close":"3108.07"},
{"date":"2022.01.11","clock":"9:00","open":"3108.32","high":"3137.0","low":"3105.69","close":"3129.26"},
{"date":"2022.01.11","clock":"10:00","open":"3129.58","high":"3145.42","low":"3104.79","close":"3107.43"},
{"date":"2022.01.11","clock":"11:00","open":"3107.54","high":"3133.55","low":"3097.9","close":"3123.14"},
{"date":"2022.01.11","clock":"12:00","open":"3123.02","high":"3132.65","low":"3088.1","close":"3093.65"},
{"date":"2022.01.11","clock":"13:00","open":"3093.69","high":"3120.49","low":"3091.87","close":"3110.59"},
{"date":"2022.01.11","clock":"14:00","open":"3110.92","high":"3135.43","low":"3104.67","close":"3121.64"},
{"date":"2022.01.11","clock":"15:00","open":"3121.64","high":"3131.49","low":"3105.97","close":"3113.56"},
{"date":"2022.01.11","clock":"16:00","open":"3113.51","high":"3122.41","low":"3075.48","close":"3115.33"},
{"date":"2022.01.11","clock":"17:00","open":"3115.13","high":"3158.48","low":"3110.69","close":"3133.55"},
{"date":"2022.01.11","clock":"18:00","open":"3133.59","high":"3236.84","low":"3130.0","close":"3218.11"},
{"date":"2022.01.11","clock":"19:00","open":"3218.99","high":"3263.53","low":"3200.39","close":"3231.54"},
{"date":"2022.01.11","clock":"20:00","open":"3231.99","high":"3249.7","low":"3220.45","close":"3233.3"},
{"date":"2022.01.11","clock":"21:00","open":"3233.64","high":"3245.79","low":"3217.06","close":"3237.0"},
{"date":"2022.01.11","clock":"22:00","open":"3237.0","high":"3248.36","low":"3232.73","close":"3239.01"},
{"date":"2022.01.11","clock":"23:00","open":"3240.17","high":"3242.38","low":"3226.12","close":"3230.45"},
{"date":"2022.01.12","clock":"0:00","open":"3230.46","high":"3237.19","low":"3223.22","close":"3232.18"},
{"date":"2022.01.12","clock":"1:00","open":"3232.16","high":"3247.99","low":"3228.86","close":"3239.72"},
{"date":"2022.01.12","clock":"2:00","open":"3239.72","high":"3259.59","low":"3224.48","close":"3232.69"},
{"date":"2022.01.12","clock":"3:00","open":"3233.18","high":"3240.59","low":"3225.0","close":"3231.27"},
{"date":"2022.01.12","clock":"4:00","open":"3230.94","high":"3238.0","low":"3217.52","close":"3227.89"},
{"date":"2022.01.12","clock":"5:00","open":"3229.08","high":"3240.0","low":"3222.82","close":"3234.51"},
{"date":"2022.01.12","clock":"6:00","open":"3234.45","high":"3243.53","low":"3219.37","close":"3227.32"},
{"date":"2022.01.12","clock":"7:00","open":"3227.32","high":"3232.77","low":"3220.98","close":"3229.92"},
{"date":"2022.01.12","clock":"8:00","open":"3229.99","high":"3260.89","low":"3219.91","close":"3235.15"},
{"date":"2022.01.12","clock":"9:00","open":"3234.88","high":"3239.32","low":"3206.2","close":"3217.39"},
{"date":"2022.01.12","clock":"10:00","open":"3217.38","high":"3240.35","low":"3215.76","close":"3231.99"},
{"date":"2022.01.12","clock":"11:00","open":"3231.57","high":"3275.37","low":"3228.84","close":"3261.85"},
{"date":"2022.01.12","clock":"12:00","open":"3261.59","high":"3270.38","low":"3245.0","close":"3248.42"},
{"date":"2022.01.12","clock":"13:00","open":"3248.01","high":"3295.9","low":"3240.15","close":"3272.5"},
{"date":"2022.01.12","clock":"14:00","open":"3272.32","high":"3330.0","low":"3268.25","close":"3316.5"},
{"date":"2022.01.12","clock":"15:00","open":"3316.59","high":"3377.27","low":"3300.91","close":"3370.35"},
{"date":"2022.01.12","clock":"16:00","open":"3370.27","high":"3383.12","low":"3349.02","close":"3375.28"},
{"date":"2022.01.12","clock":"17:00","open":"3376.76","high":"3388.0","low":"3351.0","close":"3361.75"},
{"date":"2022.01.12","clock":"18:00","open":"3361.75","high":"3372.46","low":"3336.44","close":"3370.59"},
{"date":"2022.01.12","clock":"19:00","open":"3370.0","high":"3388.0","low":"3359.34","close":"3380.76"},
{"date":"2022.01.12","clock":"20:00","open":"3380.76","high":"3392.81","low":"3365.1","close":"3372.24"},
{"date":"2022.01.12","clock":"21:00","open":"3372.1","high":"3383.99","low":"3362.02","close":"3382.01"},
{"date":"2022.01.12","clock":"22:00","open":"3382.21","high":"3393.01","low":"3366.0","close":"3381.83"},
{"date":"2022.01.12","clock":"23:00","open":"3380.66","high":"3411.18","low":"3365.0","close":"3366.23"},
{"date":"2022.01.13","clock":"0:00","open":"3366.58","high":"3380.91","low":"3362.04","close":"3362.9"},
{"date":"2022.01.13","clock":"1:00","open":"3362.78","high":"3378.8","low":"3355.51","close":"3371.76"},
{"date":"2022.01.13","clock":"2:00","open":"3371.21","high":"3384.45","low":"3348.29","close":"3353.75"},
{"date":"2022.01.13","clock":"3:00","open":"3353.75","high":"3362.38","low":"3331.05","close":"3333.8"},
{"date":"2022.01.13","clock":"4:00","open":"3333.65","high":"3347.26","low":"3331.59","close":"3334.78"},
{"date":"2022.01.13","clock":"5:00","open":"3334.94","high":"3340.77","low":"3310.0","close":"3337.69"},
{"date":"2022.01.13","clock":"6:00","open":"3338.04","high":"3352.62","low":"3333.96","close":"3336.91"},
{"date":"2022.01.13","clock":"7:00","open":"3336.75","high":"3343.28","low":"3324.1","close":"3337.0"},
{"date":"2022.01.13","clock":"8:00","open":"3337.02","high":"3344.92","low":"3334.63","close":"3340.52"},
{"date":"2022.01.13","clock":"9:00","open":"3340.52","high":"3348.66","low":"3330.0","close":"3339.99"},
{"date":"2022.01.13","clock":"10:00","open":"3339.88","high":"3357.56","low":"3335.05","close":"3357.55"},
{"date":"2022.01.13","clock":"11:00","open":"3357.37","high":"3375.12","low":"3347.59","close":"3360.44"},
{"date":"2022.01.13","clock":"12:00","open":"3362.35","high":"3378.93","low":"3355.48","close":"3356.23"},
{"date":"2022.01.13","clock":"13:00","open":"3356.07","high":"3359.92","low":"3328.86","close":"3333.99"},
{"date":"2022.01.13","clock":"14:00","open":"3333.65","high":"3368.43","low":"3332.28","close":"3367.22"},
{"date":"2022.01.13","clock":"15:00","open":"3367.22","high":"3378.0","low":"3351.72","close":"3373.0"},
{"date":"2022.01.13","clock":"16:00","open":"3372.99","high":"3409.88","low":"3364.42","close":"3386.06"},
{"date":"2022.01.13","clock":"17:00","open":"3386.42","high":"3390.94","low":"3272.59","close":"3300.98"},
{"date":"2022.01.13","clock":"18:00","open":"3301.23","high":"3318.12","low":"3286.97","close":"3300.99"},
{"date":"2022.01.13","clock":"19:00","open":"3300.99","high":"3304.32","low":"3249.0","close":"3281.31"},
{"date":"2022.01.13","clock":"20:00","open":"3281.83","high":"3296.45","low":"3265.97","close":"3270.58"},
{"date":"2022.01.13","clock":"21:00","open":"3270.58","high":"3291.39","low":"3247.5","close":"3271.49"},
{"date":"2022.01.13","clock":"22:00","open":"3271.23","high":"3276.65","low":"3233.52","close":"3276.65"},
{"date":"2022.01.13","clock":"23:00","open":"3274.74","high":"3276.46","low":"3265.0","close":"3269.71"},
{"date":"2022.01.14","clock":"0:00","open":"3270.24","high":"3276.42","low":"3244.31","close":"3247.1"},
{"date":"2022.01.14","clock":"1:00","open":"3247.06","high":"3264.02","low":"3233.61","close":"3241.28"},
{"date":"2022.01.14","clock":"2:00","open":"3240.61","high":"3269.79","low":"3222.22","close":"3268.57"},
{"date":"2022.01.14","clock":"3:00","open":"3268.57","high":"3269.71","low":"3252.0","close":"3258.41"},
{"date":"2022.01.14","clock":"4:00","open":"3258.46","high":"3275.2","low":"3246.11","close":"3272.89"},
{"date":"2022.01.14","clock":"5:00","open":"3272.81","high":"3273.99","low":"3261.49","close":"3266.49"},
{"date":"2022.01.14","clock":"6:00","open":"3266.28","high":"3284.51","low":"3265.9","close":"3272.14"},
{"date":"2022.01.14","clock":"7:00","open":"3272.04","high":"3306.2","low":"3270.04","close":"3304.89"},
{"date":"2022.01.14","clock":"8:00","open":"3304.81","high":"3312.25","low":"3291.72","close":"3291.72"},
{"date":"2022.01.14","clock":"9:00","open":"3291.7","high":"3294.99","low":"3263.93","close":"3268.67"},
{"date":"2022.01.14","clock":"10:00","open":"3268.96","high":"3270.3","low":"3240.29","close":"3256.55"},
{"date":"2022.01.14","clock":"11:00","open":"3256.08","high":"3274.38","low":"3251.13","close":"3262.05"},
{"date":"2022.01.14","clock":"12:00","open":"3262.34","high":"3268.19","low":"3216.93","close":"3224.12"},
{"date":"2022.01.14","clock":"13:00","open":"3224.99","high":"3224.99","low":"3193.34","close":"3202.5"},
{"date":"2022.01.14","clock":"14:00","open":"3201.83","high":"3230.44","low":"3188.0","close":"3211.65"},
{"date":"2022.01.14","clock":"15:00","open":"3210.92","high":"3230.66","low":"3203.42","close":"3210.14"},
{"date":"2022.01.14","clock":"16:00","open":"3210.14","high":"3284.7","low":"3203.99","close":"3276.09"},
{"date":"2022.01.14","clock":"17:00","open":"3276.26","high":"3298.99","low":"3259.08","close":"3278.15"},
{"date":"2022.01.14","clock":"18:00","open":"3277.88","high":"3296.54","low":"3258.18","close":"3294.46"},
{"date":"2022.01.14","clock":"19:00","open":"3294.46","high":"3308.55","low":"3274.4","close":"3279.59"},
{"date":"2022.01.14","clock":"20:00","open":"3279.6","high":"3294.99","low":"3270.65","close":"3291.9"},
{"date":"2022.01.14","clock":"21:00","open":"3291.68","high":"3326.05","low":"3291.68","close":"3308.15"},
{"date":"2022.01.14","clock":"22:00","open":"3307.53","high":"3317.44","low":"3297.86","close":"3303.05"},
{"date":"2022.01.14","clock":"23:00","open":"3303.17","high":"3342.29","low":"3302.01","close":"3331.07"},
{"date":"2022.01.15","clock":"0:00","open":"3331.05","high":"3332.68","low":"3313.21","close":"3313.21"},
{"date":"2022.01.15","clock":"1:00","open":"3313.49","high":"3318.7","low":"3293.13","close":"3307.42"},
{"date":"2022.01.15","clock":"2:00","open":"3307.58","high":"3325.65","low":"3302.0","close":"3314.44"},
{"date":"2022.01.15","clock":"3:00","open":"3314.4","high":"3318.19","low":"3295.14","close":"3302.76"},
{"date":"2022.01.15","clock":"4:00","open":"3302.75","high":"3315.82","low":"3296.96","close":"3315.79"},
{"date":"2022.01.15","clock":"5:00","open":"3315.56","high":"3321.78","low":"3303.37","close":"3307.29"},
{"date":"2022.01.15","clock":"6:00","open":"3307.48","high":"3308.48","low":"3293.3","close":"3304.55"},
{"date":"2022.01.15","clock":"7:00","open":"3304.51","high":"3316.43","low":"3298.0","close":"3308.05"},
{"date":"2022.01.15","clock":"8:00","open":"3307.58","high":"3320.49","low":"3302.74","close":"3317.65"},
{"date":"2022.01.15","clock":"9:00","open":"3317.82","high":"3319.19","low":"3304.99","close":"3313.52"},
{"date":"2022.01.15","clock":"10:00","open":"3313.37","high":"3324.59","low":"3310.0","close":"3311.64"},
{"date":"2022.01.15","clock":"11:00","open":"3311.64","high":"3332.78","low":"3310.0","close":"3330.35"},
{"date":"2022.01.15","clock":"12:00","open":"3329.62","high":"3338.43","low":"3322.7","close":"3322.94"},
{"date":"2022.01.15","clock":"13:00","open":"3322.94","high":"3324.87","low":"3312.7","close":"3318.5"},
{"date":"2022.01.15","clock":"14:00","open":"3317.99","high":"3320.1","low":"3261.0","close":"3282.99"},
{"date":"2022.01.15","clock":"15:00","open":"3282.3","high":"3309.51","low":"3275.0","close":"3302.73"},
{"date":"2022.01.15","clock":"16:00","open":"3302.73","high":"3356.99","low":"3292.92","close":"3338.63"},
{"date":"2022.01.15","clock":"17:00","open":"3338.63","high":"3369.93","low":"3332.51","close":"3361.96"},
{"date":"2022.01.15","clock":"18:00","open":"3361.96","high":"3371.29","low":"3353.0","close":"3358.69"},
{"date":"2022.01.15","clock":"19:00","open":"3358.58","high":"3361.52","low":"3346.75","close":"3349.88"},
{"date":"2022.01.15","clock":"20:00","open":"3349.75","high":"3349.76","low":"3340.87","close":"3343.39"},
{"date":"2022.01.15","clock":"21:00","open":"3343.39","high":"3350.38","low":"3339.32","close":"3349.31"},
{"date":"2022.01.15","clock":"22:00","open":"3349.38","high":"3370.23","low":"3349.34","close":"3352.19"},
{"date":"2022.01.15","clock":"23:00","open":"3351.04","high":"3352.99","low":"3326.25","close":"3333.37"},
{"date":"2022.01.16","clock":"0:00","open":"3333.33","high":"3340.88","low":"3327.69","close":"3337.59"},
{"date":"2022.01.16","clock":"1:00","open":"3337.55","high":"3344.44","low":"3323.85","close":"3326.27"},
{"date":"2022.01.16","clock":"2:00","open":"3325.76","high":"3334.61","low":"3315.03","close":"3331.49"},
{"date":"2022.01.16","clock":"3:00","open":"3331.49","high":"3337.12","low":"3320.23","close":"3320.4"},
{"date":"2022.01.16","clock":"4:00","open":"3320.77","high":"3326.33","low":"3295.13","close":"3302.8"},
{"date":"2022.01.16","clock":"5:00","open":"3303.78","high":"3319.94","low":"3299.03","close":"3313.47"},
{"date":"2022.01.16","clock":"6:00","open":"3313.62","high":"3321.67","low":"3305.69","close":"3317.37"},
{"date":"2022.01.16","clock":"7:00","open":"3317.3","high":"3322.87","low":"3306.32","close":"3307.2"},
{"date":"2022.01.16","clock":"8:00","open":"3306.0","high":"3336.83","low":"3304.0","close":"3334.22"},
{"date":"2022.01.16","clock":"9:00","open":"3334.37","high":"3340.01","low":"3327.92","close":"3331.75"},
{"date":"2022.01.16","clock":"10:00","open":"3331.99","high":"3337.0","low":"3310.17","close":"3311.44"},
{"date":"2022.01.16","clock":"11:00","open":"3311.51","high":"3323.89","low":"3308.46","close":"3318.98"},
{"date":"2022.01.16","clock":"12:00","open":"3318.98","high":"3333.7","low":"3304.28","close":"3305.61"},
{"date":"2022.01.16","clock":"13:00","open":"3304.88","high":"3319.32","low":"3285.48","close":"3312.13"},
{"date":"2022.01.16","clock":"14:00","open":"3312.0","high":"3344.53","low":"3312.0","close":"3332.27"},
{"date":"2022.01.16","clock":"15:00","open":"3332.01","high":"3343.78","low":"3269.62","close":"3340.83"},
{"date":"2022.01.16","clock":"16:00","open":"3340.33","high":"3362.46","low":"3328.68","close":"3350.8"},
{"date":"2022.01.16","clock":"17:00","open":"3350.64","high":"3360.97","low":"3341.01","close":"3352.35"},
{"date":"2022.01.16","clock":"18:00","open":"3353.15","high":"3393.46","low":"3344.51","close":"3370.79"},
{"date":"2022.01.16","clock":"19:00","open":"3370.83","high":"3374.99","low":"3344.0","close":"3346.37"},
{"date":"2022.01.16","clock":"20:00","open":"3345.71","high":"3353.9","low":"3339.56","close":"3346.76"},
{"date":"2022.01.16","clock":"21:00","open":"3346.83","high":"3349.24","low":"3312.77","close":"3320.83"},
{"date":"2022.01.16","clock":"22:00","open":"3320.5","high":"3337.31","low":"3310.42","close":"3332.82"},
{"date":"2022.01.16","clock":"23:00","open":"3332.8","high":"3337.44","low":"3326.55","close":"3329.69"},
{"date":"2022.01.17","clock":"0:00","open":"3329.34","high":"3353.0","low":"3328.3","close":"3348.38"},
{"date":"2022.01.17","clock":"1:00","open":"3348.38","high":"3362.25","low":"3345.3","close":"3346.46"},
{"date":"2022.01.17","clock":"2:00","open":"3346.88","high":"3357.56","low":"3323.75","close":"3325.99"},
{"date":"2022.01.17","clock":"3:00","open":"3325.74","high":"3331.51","low":"3312.82","close":"3319.99"},
{"date":"2022.01.17","clock":"4:00","open":"3319.69","high":"3326.78","low":"3310.33","close":"3325.49"},
{"date":"2022.01.17","clock":"5:00","open":"3325.33","high":"3329.91","low":"3256.18","close":"3256.43"},
{"date":"2022.01.17","clock":"6:00","open":"3258.22","high":"3274.59","low":"3251.11","close":"3254.09"},
{"date":"2022.01.17","clock":"7:00","open":"3254.04","high":"3268.04","low":"3237.16","close":"3265.69"},
{"date":"2022.01.17","clock":"8:00","open":"3265.53","high":"3282.65","low":"3262.73","close":"3273.36"},
{"date":"2022.01.17","clock":"9:00","open":"3273.21","high":"3299.3","low":"3270.01","close":"3270.7"},
{"date":"2022.01.17","clock":"10:00","open":"3270.7","high":"3277.95","low":"3251.0","close":"3271.54"},
{"date":"2022.01.17","clock":"11:00","open":"3271.47","high":"3281.69","low":"3262.79","close":"3273.78"},
{"date":"2022.01.17","clock":"12:00","open":"3273.78","high":"3278.99","low":"3254.43","close":"3273.53"},
{"date":"2022.01.17","clock":"13:00","open":"3273.36","high":"3279.41","low":"3254.68","close":"3255.62"},
{"date":"2022.01.17","clock":"14:00","open":"3255.94","high":"3280.6","low":"3233.6","close":"3260.43"},
{"date":"2022.01.17","clock":"15:00","open":"3259.7","high":"3275.33","low":"3256.66","close":"3267.75"},
{"date":"2022.01.17","clock":"16:00","open":"3267.83","high":"3275.5","low":"3250.0","close":"3255.9"},
{"date":"2022.01.17","clock":"17:00","open":"3256.05","high":"3258.17","low":"3221.0","close":"3237.29"},
{"date":"2022.01.17","clock":"18:00","open":"3235.38","high":"3246.39","low":"3208.29","close":"3228.02"},
{"date":"2022.01.17","clock":"19:00","open":"3227.76","high":"3231.24","low":"3193.0","close":"3206.64"},
{"date":"2022.01.17","clock":"20:00","open":"3207.23","high":"3217.4","low":"3180.13","close":"3216.68"},
{"date":"2022.01.17","clock":"21:00","open":"3216.7","high":"3225.91","low":"3212.87","close":"3218.24"},
{"date":"2022.01.17","clock":"22:00","open":"3218.95","high":"3224.07","low":"3207.52","close":"3208.35"},
{"date":"2022.01.17","clock":"23:00","open":"3208.35","high":"3210.51","low":"3152.07","close":"3165.32"},
{"date":"2022.01.18","clock":"0:00","open":"3164.88","high":"3215.94","low":"3141.1","close":"3192.57"},
{"date":"2022.01.18","clock":"1:00","open":"3192.57","high":"3220.99","low":"3191.44","close":"3209.67"},
{"date":"2022.01.18","clock":"2:00","open":"3209.27","high":"3235.38","low":"3204.76","close":"3228.62"},
{"date":"2022.01.18","clock":"3:00","open":"3228.34","high":"3243.81","low":"3217.73","close":"3223.6"},
{"date":"2022.01.18","clock":"4:00","open":"3222.94","high":"3224.44","low":"3209.07","close":"3217.99"},
{"date":"2022.01.18","clock":"5:00","open":"3218.59","high":"3219.28","low":"3175.03","close":"3182.32"},
{"date":"2022.01.18","clock":"6:00","open":"3181.51","high":"3188.28","low":"3163.17","close":"3175.0"},
{"date":"2022.01.18","clock":"7:00","open":"3174.98","high":"3183.23","low":"3164.72","close":"3174.33"},
{"date":"2022.01.18","clock":"8:00","open":"3174.05","high":"3208.0","low":"3174.05","close":"3200.93"},
{"date":"2022.01.18","clock":"9:00","open":"3201.1","high":"3205.27","low":"3181.53","close":"3187.8"},
{"date":"2022.01.18","clock":"10:00","open":"3187.4","high":"3188.59","low":"3150.21","close":"3156.48"},
{"date":"2022.01.18","clock":"11:00","open":"3157.07","high":"3175.09","low":"3128.38","close":"3166.03"},
{"date":"2022.01.18","clock":"12:00","open":"3165.73","high":"3191.58","low":"3156.53","close":"3174.45"},
{"date":"2022.01.18","clock":"13:00","open":"3174.99","high":"3175.57","low":"3153.44","close":"3171.56"},
{"date":"2022.01.18","clock":"14:00","open":"3171.21","high":"3181.16","low":"3147.45","close":"3163.0"},
{"date":"2022.01.18","clock":"15:00","open":"3162.93","high":"3166.31","low":"3110.0","close":"3139.29"},
{"date":"2022.01.18","clock":"16:00","open":"3139.04","high":"3144.12","low":"3100.59","close":"3119.49"},
{"date":"2022.01.18","clock":"17:00","open":"3119.44","high":"3144.48","low":"3113.0","close":"3116.53"},
{"date":"2022.01.18","clock":"18:00","open":"3116.53","high":"3140.09","low":"3102.01","close":"3131.6"},
{"date":"2022.01.18","clock":"19:00","open":"3131.57","high":"3133.64","low":"3102.49","close":"3104.12"},
{"date":"2022.01.18","clock":"20:00","open":"3104.01","high":"3112.99","low":"3082.0","close":"3107.77"},
{"date":"2022.01.18","clock":"21:00","open":"3107.78","high":"3132.93","low":"3104.63","close":"3127.67"},
{"date":"2022.01.18","clock":"22:00","open":"3127.67","high":"3132.41","low":"3100.28","close":"3124.48"},
{"date":"2022.01.18","clock":"23:00","open":"3123.5","high":"3169.33","low":"3118.53","close":"3162.86"},
{"date":"2022.01.19","clock":"0:00","open":"3162.86","high":"3192.64","low":"3155.43","close":"3179.28"},
{"date":"2022.01.19","clock":"1:00","open":"3179.2","high":"3182.04","low":"3156.59","close":"3159.84"},
{"date":"2022.01.19","clock":"2:00","open":"3159.84","high":"3169.98","low":"3143.75","close":"3152.88"},
{"date":"2022.01.19","clock":"3:00","open":"3152.71","high":"3173.48","low":"3152.71","close":"3170.87"},
{"date":"2022.01.19","clock":"4:00","open":"3170.44","high":"3174.83","low":"3151.07","close":"3157.81"},
{"date":"2022.01.19","clock":"5:00","open":"3157.81","high":"3158.63","low":"3088.0","close":"3099.08"},
{"date":"2022.01.19","clock":"6:00","open":"3099.8","high":"3114.22","low":"3097.44","close":"3101.21"},
{"date":"2022.01.19","clock":"7:00","open":"3101.22","high":"3113.1","low":"3098.01","close":"3105.99"},
{"date":"2022.01.19","clock":"8:00","open":"3105.75","high":"3111.1","low":"3089.0","close":"3100.0"},
{"date":"2022.01.19","clock":"9:00","open":"3099.96","high":"3099.96","low":"3046.82","close":"3061.37"},
{"date":"2022.01.19","clock":"10:00","open":"3061.99","high":"3069.74","low":"3044.81","close":"3064.26"},
{"date":"2022.01.19","clock":"11:00","open":"3063.99","high":"3091.88","low":"3060.05","close":"3086.0"},
{"date":"2022.01.19","clock":"12:00","open":"3085.83","high":"3088.26","low":"3000.0","close":"3078.28"},
{"date":"2022.01.19","clock":"13:00","open":"3077.99","high":"3129.22","low":"3076.0","close":"3116.85"},
{"date":"2022.01.19","clock":"14:00","open":"3117.22","high":"3132.75","low":"3111.68","close":"3119.3"},
{"date":"2022.01.19","clock":"15:00","open":"3119.35","high":"3142.17","low":"3116.0","close":"3123.03"},
{"date":"2022.01.19","clock":"16:00","open":"3123.03","high":"3161.14","low":"3110.57","close":"3157.99"},
{"date":"2022.01.19","clock":"17:00","open":"3159.11","high":"3160.87","low":"3113.76","close":"3122.53"},
{"date":"2022.01.19","clock":"18:00","open":"3122.68","high":"3130.99","low":"3082.8","close":"3100.59"},
{"date":"2022.01.19","clock":"19:00","open":"3100.49","high":"3158.77","low":"3099.65","close":"3150.88"},
{"date":"2022.01.19","clock":"20:00","open":"3150.68","high":"3156.79","low":"3126.0","close":"3135.91"},
{"date":"2022.01.19","clock":"21:00","open":"3135.83","high":"3140.78","low":"3115.54","close":"3128.46"},
{"date":"2022.01.19","clock":"22:00","open":"3128.12","high":"3138.06","low":"3102.28","close":"3107.48"},
{"date":"2022.01.19","clock":"23:00","open":"3108.17","high":"3126.21","low":"3107.97","close":"3113.43"},
{"date":"2022.01.20","clock":"0:00","open":"3113.14","high":"3129.84","low":"3105.0","close":"3127.05"},
{"date":"2022.01.20","clock":"1:00","open":"3127.03","high":"3127.25","low":"3081.86","close":"3084.38"},
{"date":"2022.01.20","clock":"2:00","open":"3083.62","high":"3121.66","low":"3082.96","close":"3112.87"},
{"date":"2022.01.20","clock":"3:00","open":"3112.38","high":"3120.33","low":"3092.32","close":"3112.43"},
{"date":"2022.01.20","clock":"4:00","open":"3113.19","high":"3129.96","low":"3112.56","close":"3122.72"},
{"date":"2022.01.20","clock":"5:00","open":"3122.72","high":"3131.16","low":"3116.32","close":"3124.73"},
{"date":"2022.01.20","clock":"6:00","open":"3125.13","high":"3136.6","low":"3119.98","close":"3124.19"},
{"date":"2022.01.20","clock":"7:00","open":"3124.04","high":"3132.8","low":"3112.9","close":"3127.94"},
{"date":"2022.01.20","clock":"8:00","open":"3127.94","high":"3147.66","low":"3127.14","close":"3144.77"},
{"date":"2022.01.20","clock":"9:00","open":"3144.78","high":"3153.79","low":"3135.0","close":"3138.71"},
{"date":"2022.01.20","clock":"10:00","open":"3138.71","high":"3142.85","low":"3122.66","close":"3130.05"},
{"date":"2022.01.20","clock":"11:00","open":"3129.74","high":"3148.33","low":"3116.68","close":"3143.49"},
{"date":"2022.01.20","clock":"12:00","open":"3144.22","high":"3148.35","low":"3134.17","close":"3139.47"},
{"date":"2022.01.20","clock":"13:00","open":"3139.47","high":"3154.87","low":"3139.47","close":"3151.56"},
{"date":"2022.01.20","clock":"14:00","open":"3151.85","high":"3152.58","low":"3127.59","close":"3135.72"},
{"date":"2022.01.20","clock":"15:00","open":"3135.59","high":"3182.44","low":"3132.31","close":"3181.88"},
{"date":"2022.01.20","clock":"16:00","open":"3182.84","high":"3223.63","low":"3182.5","close":"3220.03"},
{"date":"2022.01.20","clock":"17:00","open":"3220.75","high":"3263.09","low":"3217.63","close":"3263.09"},
{"date":"2022.01.20","clock":"18:00","open":"3263.8","high":"3272.0","low":"3238.99","close":"3245.83"},
{"date":"2022.01.20","clock":"19:00","open":"3245.83","high":"3250.23","low":"3225.39","close":"3232.63"},
{"date":"2022.01.20","clock":"20:00","open":"3232.89","high":"3245.0","low":"3207.56","close":"3207.56"},
{"date":"2022.01.20","clock":"21:00","open":"3208.25","high":"3245.58","low":"3204.24","close":"3215.27"},
{"date":"2022.01.20","clock":"22:00","open":"3215.16","high":"3219.28","low":"3184.0","close":"3195.03"},
{"date":"2022.01.20","clock":"23:00","open":"3195.39","high":"3197.54","low":"3080.06","close":"3081.33"},
{"date":"2022.01.21","clock":"0:00","open":"3081.04","high":"3107.98","low":"3025.02","close":"3060.59"},
{"date":"2022.01.21","clock":"1:00","open":"3061.01","high":"3061.5","low":"2987.14","close":"3001.81"},
{"date":"2022.01.21","clock":"2:00","open":"3001.07","high":"3033.21","low":"2972.69","close":"3016.58"},
{"date":"2022.01.21","clock":"3:00","open":"3016.58","high":"3019.51","low":"2893.33","close":"2900.16"},
{"date":"2022.01.21","clock":"4:00","open":"2900.31","high":"2954.83","low":"2880.0","close":"2907.66"},
{"date":"2022.01.21","clock":"5:00","open":"2906.89","high":"2917.6","low":"2810.02","close":"2837.45"},
{"date":"2022.01.21","clock":"6:00","open":"2836.52","high":"2880.59","low":"2835.25","close":"2862.56"},
{"date":"2022.01.21","clock":"7:00","open":"2862.61","high":"2876.94","low":"2849.29","close":"2859.2"},
{"date":"2022.01.21","clock":"8:00","open":"2858.92","high":"2866.72","low":"2833.19","close":"2845.86"},
{"date":"2022.01.21","clock":"9:00","open":"2845.52","high":"2895.73","low":"2836.06","close":"2882.59"},
{"date":"2022.01.21","clock":"10:00","open":"2882.62","high":"2899.23","low":"2877.26","close":"2892.13"},
{"date":"2022.01.21","clock":"11:00","open":"2892.04","high":"2893.74","low":"2868.57","close":"2868.97"},
{"date":"2022.01.21","clock":"12:00","open":"2868.97","high":"2886.92","low":"2862.48","close":"2872.8"},
{"date":"2022.01.21","clock":"13:00","open":"2872.54","high":"2877.35","low":"2834.44","close":"2846.9"},
{"date":"2022.01.21","clock":"14:00","open":"2846.93","high":"2854.57","low":"2730.39","close":"2776.2"},
{"date":"2022.01.21","clock":"15:00","open":"2778.02","high":"2814.92","low":"2758.42","close":"2797.17"},
{"date":"2022.01.21","clock":"16:00","open":"2796.8","high":"2833.87","low":"2766.0","close":"2783.67"},
{"date":"2022.01.21","clock":"17:00","open":"2783.17","high":"2853.38","low":"2766.41","close":"2830.3"},
{"date":"2022.01.21","clock":"18:00","open":"2831.77","high":"2861.5","low":"2792.06","close":"2811.03"},
{"date":"2022.01.21","clock":"19:00","open":"2809.39","high":"2815.2","low":"2766.27","close":"2780.6"},
{"date":"2022.01.21","clock":"20:00","open":"2780.26","high":"2807.05","low":"2754.0","close":"2765.89"},
{"date":"2022.01.21","clock":"21:00","open":"2766.21","high":"2790.07","low":"2738.17","close":"2741.9"},
{"date":"2022.01.21","clock":"22:00","open":"2741.91","high":"2764.4","low":"2700.36","close":"2746.77"},
{"date":"2022.01.21","clock":"23:00","open":"2744.64","high":"2757.87","low":"2558.88","close":"2608.42"},
{"date":"2022.01.22","clock":"0:00","open":"2607.58","high":"2647.34","low":"2500.0","close":"2545.09"},
{"date":"2022.01.22","clock":"1:00","open":"2543.73","high":"2598.2","low":"2403.0","close":"2567.47"},
{"date":"2022.01.22","clock":"2:00","open":"2567.47","high":"2625.62","low":"2549.07","close":"2591.46"},
{"date":"2022.01.22","clock":"3:00","open":"2590.97","high":"2616.27","low":"2580.9","close":"2607.43"},
{"date":"2022.01.22","clock":"4:00","open":"2606.96","high":"2609.99","low":"2581.4","close":"2593.69"},
{"date":"2022.01.22","clock":"5:00","open":"2592.85","high":"2616.82","low":"2540.0","close":"2566.13"},
{"date":"2022.01.22","clock":"6:00","open":"2567.69","high":"2576.56","low":"2546.0","close":"2554.25"},
{"date":"2022.01.22","clock":"7:00","open":"2554.94","high":"2564.49","low":"2477.93","close":"2495.59"},
{"date":"2022.01.22","clock":"8:00","open":"2496.49","high":"2533.01","low":"2462.05","close":"2507.08"},
{"date":"2022.01.22","clock":"9:00","open":"2507.0","high":"2530.0","low":"2423.66","close":"2465.42"},
{"date":"2022.01.22","clock":"10:00","open":"2462.06","high":"2504.79","low":"2462.06","close":"2469.09"},
{"date":"2022.01.22","clock":"11:00","open":"2469.36","high":"2486.76","low":"2371.58","close":"2390.26"},
{"date":"2022.01.22","clock":"12:00","open":"2388.01","high":"2468.42","low":"2300.0","close":"2450.02"},
{"date":"2022.01.22","clock":"13:00","open":"2450.02","high":"2485.0","low":"2385.52","close":"2431.32"},
{"date":"2022.01.22","clock":"14:00","open":"2431.06","high":"2498.54","low":"2422.45","close":"2490.49"},
{"date":"2022.01.22","clock":"15:00","open":"2490.5","high":"2517.64","low":"2458.15","close":"2467.04"},
{"date":"2022.01.22","clock":"16:00","open":"2467.18","high":"2472.98","low":"2415.66","close":"2417.85"},
{"date":"2022.01.22","clock":"17:00","open":"2419.46","high":"2431.02","low":"2381.0","close":"2386.82"},
{"date":"2022.01.22","clock":"18:00","open":"2387.0","high":"2464.83","low":"2361.73","close":"2439.7"},
{"date":"2022.01.22","clock":"19:00","open":"2439.06","high":"2451.04","low":"2369.0","close":"2380.86"},
{"date":"2022.01.22","clock":"20:00","open":"2379.86","high":"2397.17","low":"2321.71","close":"2330.4"},
{"date":"2022.01.22","clock":"21:00","open":"2331.22","high":"2374.41","low":"2320.0","close":"2337.91"},
{"date":"2022.01.22","clock":"22:00","open":"2337.35","high":"2456.4","low":"2320.0","close":"2431.5"},
{"date":"2022.01.22","clock":"23:00","open":"2429.67","high":"2469.35","low":"2410.0","close":"2445.29"},
{"date":"2022.01.23","clock":"0:00","open":"2445.33","high":"2446.11","low":"2365.32","close":"2378.53"},
{"date":"2022.01.23","clock":"1:00","open":"2378.44","high":"2413.82","low":"2368.3","close":"2411.32"},
{"date":"2022.01.23","clock":"2:00","open":"2411.33","high":"2449.86","low":"2398.07","close":"2448.26"},
{"date":"2022.01.23","clock":"3:00","open":"2448.0","high":"2463.11","low":"2433.44","close":"2444.86"},
{"date":"2022.01.23","clock":"4:00","open":"2444.86","high":"2448.58","low":"2388.37","close":"2394.88"},
{"date":"2022.01.23","clock":"5:00","open":"2395.35","high":"2420.39","low":"2385.88","close":"2416.44"},
{"date":"2022.01.23","clock":"6:00","open":"2416.45","high":"2444.4","low":"2407.1","close":"2432.51"},
{"date":"2022.01.23","clock":"7:00","open":"2432.51","high":"2480.18","low":"2411.07","close":"2468.13"},
{"date":"2022.01.23","clock":"8:00","open":"2467.81","high":"2480.0","low":"2450.15","close":"2462.82"},
{"date":"2022.01.23","clock":"9:00","open":"2463.14","high":"2501.85","low":"2458.36","close":"2488.38"},
{"date":"2022.01.23","clock":"10:00","open":"2487.5","high":"2519.94","low":"2477.73","close":"2519.94"},
{"date":"2022.01.23","clock":"11:00","open":"2519.17","high":"2551.44","low":"2508.89","close":"2535.23"},
{"date":"2022.01.23","clock":"12:00","open":"2534.34","high":"2536.94","low":"2508.3","close":"2534.09"},
{"date":"2022.01.23","clock":"13:00","open":"2533.8","high":"2535.92","low":"2491.5","close":"2497.94"},
{"date":"2022.01.23","clock":"14:00","open":"2498.27","high":"2504.99","low":"2481.34","close":"2495.18"},
{"date":"2022.01.23","clock":"15:00","open":"2495.0","high":"2509.95","low":"2482.77","close":"2505.15"},
{"date":"2022.01.23","clock":"16:00","open":"2505.14","high":"2515.56","low":"2405.01","close":"2433.86"},
{"date":"2022.01.23","clock":"17:00","open":"2432.96","high":"2440.5","low":"2419.0","close":"2432.57"},
{"date":"2022.01.23","clock":"18:00","open":"2432.31","high":"2453.92","low":"2415.73","close":"2426.32"},
{"date":"2022.01.23","clock":"19:00","open":"2425.95","high":"2446.38","low":"2423.03","close":"2436.94"},
{"date":"2022.01.23","clock":"20:00","open":"2436.91","high":"2446.3","low":"2406.17","close":"2414.29"},
{"date":"2022.01.23","clock":"21:00","open":"2414.07","high":"2428.87","low":"2376.11","close":"2384.0"},
{"date":"2022.01.23","clock":"22:00","open":"2383.69","high":"2427.99","low":"2370.74","close":"2423.48"},
{"date":"2022.01.23","clock":"23:00","open":"2423.48","high":"2438.29","low":"2404.16","close":"2421.67"},
{"date":"2022.01.24","clock":"0:00","open":"2421.07","high":"2447.87","low":"2417.9","close":"2445.49"},
{"date":"2022.01.24","clock":"1:00","open":"2445.5","high":"2547.11","low":"2437.62","close":"2539.0"},
{"date":"2022.01.24","clock":"2:00","open":"2539.0","high":"2539.0","low":"2482.52","close":"2490.32"},
{"date":"2022.01.24","clock":"3:00","open":"2490.26","high":"2501.24","low":"2451.41","close":"2457.81"},
{"date":"2022.01.24","clock":"4:00","open":"2457.34","high":"2463.71","low":"2431.8","close":"2436.14"},
{"date":"2022.01.24","clock":"5:00","open":"2436.47","high":"2463.54","low":"2432.91","close":"2459.68"},
{"date":"2022.01.24","clock":"6:00","open":"2459.63","high":"2470.24","low":"2428.04","close":"2438.69"},
{"date":"2022.01.24","clock":"7:00","open":"2438.69","high":"2445.37","low":"2414.7","close":"2439.79"},
{"date":"2022.01.24","clock":"8:00","open":"2439.67","high":"2455.89","low":"2428.95","close":"2434.87"},
{"date":"2022.01.24","clock":"9:00","open":"2435.2","high":"2435.2","low":"2380.48","close":"2386.28"},
{"date":"2022.01.24","clock":"10:00","open":"2386.9","high":"2440.85","low":"2363.93","close":"2384.3"},
{"date":"2022.01.24","clock":"11:00","open":"2384.25","high":"2394.79","low":"2321.67","close":"2336.52"},
{"date":"2022.01.24","clock":"12:00","open":"2336.52","high":"2343.53","low":"2210.0","close":"2217.03"},
{"date":"2022.01.24","clock":"13:00","open":"2216.32","high":"2284.79","low":"2200.9","close":"2238.35"},
{"date":"2022.01.24","clock":"14:00","open":"2238.35","high":"2248.42","low":"2172.22","close":"2188.56"},
{"date":"2022.01.24","clock":"15:00","open":"2191.0","high":"2230.82","low":"2170.03","close":"2183.24"},
{"date":"2022.01.24","clock":"16:00","open":"2184.1","high":"2255.24","low":"2160.0","close":"2203.86"},
{"date":"2022.01.24","clock":"17:00","open":"2205.27","high":"2285.99","low":"2159.0","close":"2272.98"},
{"date":"2022.01.24","clock":"18:00","open":"2274.29","high":"2306.56","low":"2220.48","close":"2259.6"},
{"date":"2022.01.24","clock":"19:00","open":"2259.44","high":"2366.3","low":"2212.3","close":"2348.42"},
{"date":"2022.01.24","clock":"20:00","open":"2347.63","high":"2406.65","low":"2332.0","close":"2385.36"},
{"date":"2022.01.24","clock":"21:00","open":"2385.65","high":"2399.81","low":"2341.3","close":"2379.0"},
{"date":"2022.01.24","clock":"22:00","open":"2378.32","high":"2479.99","low":"2368.28","close":"2461.43"},
{"date":"2022.01.24","clock":"23:00","open":"2465.16","high":"2476.0","low":"2437.3","close":"2441.63"},
{"date":"2022.01.25","clock":"0:00","open":"2442.07","high":"2454.8","low":"2407.4","close":"2412.52"},
{"date":"2022.01.25","clock":"1:00","open":"2412.13","high":"2449.95","low":"2411.57","close":"2440.34"},
{"date":"2022.01.25","clock":"2:00","open":"2439.2","high":"2442.36","low":"2385.47","close":"2388.15"},
{"date":"2022.01.25","clock":"3:00","open":"2388.63","high":"2402.92","low":"2377.6","close":"2391.73"},
{"date":"2022.01.25","clock":"4:00","open":"2391.7","high":"2413.37","low":"2382.26","close":"2410.46"},
{"date":"2022.01.25","clock":"5:00","open":"2411.18","high":"2424.67","low":"2396.18","close":"2416.21"},
{"date":"2022.01.25","clock":"6:00","open":"2415.76","high":"2421.78","low":"2375.01","close":"2379.08"},
{"date":"2022.01.25","clock":"7:00","open":"2379.19","high":"2396.81","low":"2375.12","close":"2394.07"},
{"date":"2022.01.25","clock":"8:00","open":"2393.93","high":"2399.1","low":"2363.6","close":"2364.37"},
{"date":"2022.01.25","clock":"9:00","open":"2364.87","high":"2386.99","low":"2348.96","close":"2384.2"},
{"date":"2022.01.25","clock":"10:00","open":"2383.1","high":"2412.62","low":"2373.7","close":"2385.29"},
{"date":"2022.01.25","clock":"11:00","open":"2385.98","high":"2434.8","low":"2381.42","close":"2425.4"},
{"date":"2022.01.25","clock":"12:00","open":"2426.44","high":"2452.61","low":"2417.1","close":"2428.82"},
{"date":"2022.01.25","clock":"13:00","open":"2428.82","high":"2442.38","low":"2406.52","close":"2424.12"},
{"date":"2022.01.25","clock":"14:00","open":"2423.64","high":"2460.69","low":"2407.88","close":"2438.19"},
{"date":"2022.01.25","clock":"15:00","open":"2438.22","high":"2443.07","low":"2403.88","close":"2428.5"},
{"date":"2022.01.25","clock":"16:00","open":"2427.98","high":"2468.88","low":"2388.13","close":"2393.41"},
{"date":"2022.01.25","clock":"17:00","open":"2391.89","high":"2440.19","low":"2365.27","close":"2418.46"},
{"date":"2022.01.25","clock":"18:00","open":"2419.33","high":"2451.7","low":"2412.5","close":"2432.61"},
{"date":"2022.01.25","clock":"19:00","open":"2433.03","high":"2491.99","low":"2430.36","close":"2481.77"},
{"date":"2022.01.25","clock":"20:00","open":"2480.28","high":"2506.41","low":"2465.34","close":"2496.72"},
{"date":"2022.01.25","clock":"21:00","open":"2496.31","high":"2504.39","low":"2466.05","close":"2466.34"},
{"date":"2022.01.25","clock":"22:00","open":"2466.26","high":"2470.64","low":"2430.18","close":"2438.89"},
{"date":"2022.01.25","clock":"23:00","open":"2437.73","high":"2441.99","low":"2404.69","close":"2412.69"},
{"date":"2022.01.26","clock":"0:00","open":"2412.82","high":"2438.0","low":"2404.51","close":"2437.39"},
{"date":"2022.01.26","clock":"1:00","open":"2437.82","high":"2471.3","low":"2430.0","close":"2458.77"},
{"date":"2022.01.26","clock":"2:00","open":"2458.49","high":"2462.64","low":"2414.71","close":"2423.64"},
{"date":"2022.01.26","clock":"3:00","open":"2423.64","high":"2449.43","low":"2422.81","close":"2445.77"},
{"date":"2022.01.26","clock":"4:00","open":"2445.18","high":"2469.55","low":"2442.97","close":"2444.67"},
{"date":"2022.01.26","clock":"5:00","open":"2444.37","high":"2484.53","low":"2443.85","close":"2476.12"},
{"date":"2022.01.26","clock":"6:00","open":"2476.12","high":"2499.98","low":"2463.43","close":"2498.53"},
{"date":"2022.01.26","clock":"7:00","open":"2498.92","high":"2499.8","low":"2474.66","close":"2476.28"},
{"date":"2022.01.26","clock":"8:00","open":"2475.83","high":"2485.11","low":"2445.58","close":"2451.29"},
{"date":"2022.01.26","clock":"9:00","open":"2451.51","high":"2465.0","low":"2444.49","close":"2461.37"},
{"date":"2022.01.26","clock":"10:00","open":"2461.17","high":"2492.28","low":"2460.04","close":"2487.37"},
{"date":"2022.01.26","clock":"11:00","open":"2487.61","high":"2516.46","low":"2481.84","close":"2489.39"},
{"date":"2022.01.26","clock":"12:00","open":"2488.88","high":"2538.91","low":"2476.8","close":"2525.92"},
{"date":"2022.01.26","clock":"13:00","open":"2525.93","high":"2548.08","low":"2515.07","close":"2546.31"},
{"date":"2022.01.26","clock":"14:00","open":"2546.35","high":"2547.71","low":"2528.82","close":"2532.17"},
{"date":"2022.01.26","clock":"15:00","open":"2532.32","high":"2635.0","low":"2524.4","close":"2623.23"},
{"date":"2022.01.26","clock":"16:00","open":"2622.65","high":"2666.92","low":"2615.0","close":"2645.71"},
{"date":"2022.01.26","clock":"17:00","open":"2646.46","high":"2658.48","low":"2587.19","close":"2605.34"},
{"date":"2022.01.26","clock":"18:00","open":"2605.02","high":"2620.21","low":"2595.05","close":"2614.98"},
{"date":"2022.01.26","clock":"19:00","open":"2614.74","high":"2638.0","low":"2590.53","close":"2595.37"},
{"date":"2022.01.26","clock":"20:00","open":"2595.37","high":"2624.46","low":"2560.0","close":"2604.6"},
{"date":"2022.01.26","clock":"21:00","open":"2604.5","high":"2721.48","low":"2564.0","close":"2572.75"},
{"date":"2022.01.26","clock":"22:00","open":"2571.31","high":"2572.03","low":"2469.54","close":"2515.53"},
{"date":"2022.01.26","clock":"23:00","open":"2518.99","high":"2533.89","low":"2412.67","close":"2417.88"},
{"date":"2022.01.27","clock":"0:00","open":"2417.92","high":"2442.94","low":"2402.03","close":"2438.18"},
{"date":"2022.01.27","clock":"1:00","open":"2437.38","high":"2476.98","low":"2433.1","close":"2462.99"},
{"date":"2022.01.27","clock":"2:00","open":"2462.97","high":"2495.0","low":"2445.91","close":"2483.9"},
{"date":"2022.01.27","clock":"3:00","open":"2484.45","high":"2484.45","low":"2384.27","close":"2391.31"},
{"date":"2022.01.27","clock":"4:00","open":"2390.84","high":"2396.15","low":"2356.66","close":"2387.99"},
{"date":"2022.01.27","clock":"5:00","open":"2387.33","high":"2406.86","low":"2354.02","close":"2365.64"},
{"date":"2022.01.27","clock":"6:00","open":"2364.88","high":"2398.88","low":"2360.75","close":"2393.8"},
{"date":"2022.01.27","clock":"7:00","open":"2393.8","high":"2409.74","low":"2381.05","close":"2389.63"},
{"date":"2022.01.27","clock":"8:00","open":"2389.37","high":"2403.03","low":"2375.35","close":"2400.36"},
{"date":"2022.01.27","clock":"9:00","open":"2400.36","high":"2419.0","low":"2387.81","close":"2403.26"},
{"date":"2022.01.27","clock":"10:00","open":"2403.94","high":"2444.34","low":"2385.19","close":"2439.82"},
{"date":"2022.01.27","clock":"11:00","open":"2440.13","high":"2448.76","low":"2426.25","close":"2441.64"},
{"date":"2022.01.27","clock":"12:00","open":"2441.66","high":"2450.44","low":"2416.43","close":"2424.37"},
{"date":"2022.01.27","clock":"13:00","open":"2424.37","high":"2457.92","low":"2423.4","close":"2456.63"},
{"date":"2022.01.27","clock":"14:00","open":"2456.63","high":"2470.0","low":"2442.36","close":"2456.91"},
{"date":"2022.01.27","clock":"15:00","open":"2457.07","high":"2490.54","low":"2451.89","close":"2487.27"},
{"date":"2022.01.27","clock":"16:00","open":"2487.16","high":"2520.86","low":"2475.36","close":"2492.58"},
{"date":"2022.01.27","clock":"17:00","open":"2492.74","high":"2517.71","low":"2460.75","close":"2479.21"},
{"date":"2022.01.27","clock":"18:00","open":"2479.6","high":"2495.41","low":"2449.96","close":"2477.43"},
{"date":"2022.01.27","clock":"19:00","open":"2477.05","high":"2487.59","low":"2436.78","close":"2448.92"},
{"date":"2022.01.27","clock":"20:00","open":"2448.7","high":"2456.08","low":"2409.5","close":"2434.49"},
{"date":"2022.01.27","clock":"21:00","open":"2434.47","high":"2447.28","low":"2390.5","close":"2394.3"},
{"date":"2022.01.27","clock":"22:00","open":"2394.92","high":"2414.18","low":"2337.5","close":"2339.3"},
{"date":"2022.01.27","clock":"23:00","open":"2340.32","high":"2372.07","low":"2316.43","close":"2360.74"},
{"date":"2022.01.28","clock":"0:00","open":"2360.52","high":"2399.83","low":"2328.55","close":"2382.36"},
{"date":"2022.01.28","clock":"1:00","open":"2381.68","high":"2429.99","low":"2381.58","close":"2424.28"},
{"date":"2022.01.28","clock":"2:00","open":"2424.24","high":"2445.91","low":"2411.33","close":"2432.04"},
{"date":"2022.01.28","clock":"3:00","open":"2431.65","high":"2440.53","low":"2385.15","close":"2396.22"},
{"date":"2022.01.28","clock":"4:00","open":"2396.22","high":"2404.98","low":"2360.0","close":"2404.33"},
{"date":"2022.01.28","clock":"5:00","open":"2404.31","high":"2454.55","low":"2399.48","close":"2446.52"},
{"date":"2022.01.28","clock":"6:00","open":"2446.63","high":"2460.99","low":"2424.36","close":"2440.52"},
{"date":"2022.01.28","clock":"7:00","open":"2440.41","high":"2458.35","low":"2432.0","close":"2448.09"},
{"date":"2022.01.28","clock":"8:00","open":"2447.97","high":"2474.08","low":"2421.08","close":"2421.63"},
{"date":"2022.01.28","clock":"9:00","open":"2421.04","high":"2439.46","low":"2389.93","close":"2390.68"},
{"date":"2022.01.28","clock":"10:00","open":"2391.06","high":"2407.24","low":"2375.48","close":"2403.77"},
{"date":"2022.01.28","clock":"11:00","open":"2403.27","high":"2420.98","low":"2378.58","close":"2389.21"},
{"date":"2022.01.28","clock":"12:00","open":"2388.99","high":"2412.48","low":"2374.7","close":"2401.09"},
{"date":"2022.01.28","clock":"13:00","open":"2401.37","high":"2407.3","low":"2371.87","close":"2396.87"},
{"date":"2022.01.28","clock":"14:00","open":"2394.95","high":"2404.18","low":"2357.88","close":"2374.84"},
{"date":"2022.01.28","clock":"15:00","open":"2374.99","high":"2436.73","low":"2369.56","close":"2429.36"},
{"date":"2022.01.28","clock":"16:00","open":"2429.74","high":"2440.4","low":"2380.11","close":"2395.87"},
{"date":"2022.01.28","clock":"17:00","open":"2395.27","high":"2448.24","low":"2390.0","close":"2442.02"},
{"date":"2022.01.28","clock":"18:00","open":"2442.93","high":"2485.3","low":"2433.0","close":"2474.07"},
{"date":"2022.01.28","clock":"19:00","open":"2474.07","high":"2492.08","low":"2447.65","close":"2454.58"},
{"date":"2022.01.28","clock":"20:00","open":"2454.71","high":"2486.53","low":"2452.28","close":"2470.28"},
{"date":"2022.01.28","clock":"21:00","open":"2471.05","high":"2478.47","low":"2425.51","close":"2461.37"},
{"date":"2022.01.28","clock":"22:00","open":"2461.3","high":"2517.14","low":"2459.44","close":"2510.44"},
{"date":"2022.01.28","clock":"23:00","open":"2509.33","high":"2549.36","low":"2506.36","close":"2533.99"},
{"date":"2022.01.29","clock":"0:00","open":"2533.99","high":"2549.46","low":"2514.37","close":"2515.33"},
{"date":"2022.01.29","clock":"1:00","open":"2515.33","high":"2557.49","low":"2515.33","close":"2544.99"},
{"date":"2022.01.29","clock":"2:00","open":"2544.99","high":"2585.88","low":"2539.56","close":"2561.81"},
{"date":"2022.01.29","clock":"3:00","open":"2561.37","high":"2570.0","low":"2528.42","close":"2531.99"},
{"date":"2022.01.29","clock":"4:00","open":"2531.99","high":"2542.29","low":"2520.0","close":"2528.61"},
{"date":"2022.01.29","clock":"5:00","open":"2528.84","high":"2545.31","low":"2525.11","close":"2540.96"},
{"date":"2022.01.29","clock":"6:00","open":"2541.47","high":"2554.38","low":"2536.22","close":"2538.64"},
{"date":"2022.01.29","clock":"7:00","open":"2538.28","high":"2540.99","low":"2522.65","close":"2533.86"},
{"date":"2022.01.29","clock":"8:00","open":"2533.28","high":"2550.45","low":"2528.86","close":"2542.67"},
{"date":"2022.01.29","clock":"9:00","open":"2542.67","high":"2569.99","low":"2537.8","close":"2567.93"},
{"date":"2022.01.29","clock":"10:00","open":"2567.93","high":"2578.02","low":"2552.5","close":"2556.77"},
{"date":"2022.01.29","clock":"11:00","open":"2556.25","high":"2556.82","low":"2535.0","close":"2549.41"},
{"date":"2022.01.29","clock":"12:00","open":"2549.32","high":"2557.62","low":"2537.0","close":"2551.46"},
{"date":"2022.01.29","clock":"13:00","open":"2551.33","high":"2555.4","low":"2541.9","close":"2554.55"},
{"date":"2022.01.29","clock":"14:00","open":"2554.55","high":"2589.5","low":"2540.0","close":"2574.09"},
{"date":"2022.01.29","clock":"15:00","open":"2574.12","high":"2607.53","low":"2562.62","close":"2605.74"},
{"date":"2022.01.29","clock":"16:00","open":"2606.02","high":"2607.6","low":"2532.26","close":"2540.83"},
{"date":"2022.01.29","clock":"17:00","open":"2541.06","high":"2553.24","low":"2523.65","close":"2544.7"},
{"date":"2022.01.29","clock":"18:00","open":"2543.08","high":"2561.13","low":"2527.01","close":"2558.77"},
{"date":"2022.01.29","clock":"19:00","open":"2558.72","high":"2576.94","low":"2557.44","close":"2565.23"},
{"date":"2022.01.29","clock":"20:00","open":"2564.72","high":"2601.33","low":"2563.2","close":"2592.07"},
{"date":"2022.01.29","clock":"21:00","open":"2592.25","high":"2605.47","low":"2587.02","close":"2589.8"},
{"date":"2022.01.29","clock":"22:00","open":"2590.03","high":"2636.65","low":"2580.25","close":"2605.79"},
{"date":"2022.01.29","clock":"23:00","open":"2605.79","high":"2635.83","low":"2600.22","close":"2615.23"},
{"date":"2022.01.30","clock":"0:00","open":"2614.21","high":"2619.0","low":"2593.54","close":"2600.19"},
{"date":"2022.01.30","clock":"1:00","open":"2600.09","high":"2604.2","low":"2581.19","close":"2601.75"},
{"date":"2022.01.30","clock":"2:00","open":"2601.43","high":"2614.96","low":"2563.49","close":"2568.45"},
{"date":"2022.01.30","clock":"3:00","open":"2568.41","high":"2585.01","low":"2565.0","close":"2581.37"},
{"date":"2022.01.30","clock":"4:00","open":"2581.43","high":"2584.27","low":"2569.13","close":"2580.59"},
{"date":"2022.01.30","clock":"5:00","open":"2580.6","high":"2587.75","low":"2566.7","close":"2570.41"},
{"date":"2022.01.30","clock":"6:00","open":"2570.54","high":"2592.18","low":"2568.0","close":"2590.36"},
{"date":"2022.01.30","clock":"7:00","open":"2590.36","high":"2613.26","low":"2588.08","close":"2604.99"},
{"date":"2022.01.30","clock":"8:00","open":"2605.21","high":"2618.6","low":"2595.91","close":"2615.88"},
{"date":"2022.01.30","clock":"9:00","open":"2615.88","high":"2631.65","low":"2608.9","close":"2618.6"},
{"date":"2022.01.30","clock":"10:00","open":"2618.49","high":"2626.09","low":"2600.0","close":"2606.87"},
{"date":"2022.01.30","clock":"11:00","open":"2606.56","high":"2616.87","low":"2597.3","close":"2609.48"},
{"date":"2022.01.30","clock":"12:00","open":"2609.72","high":"2627.09","low":"2604.42","close":"2626.55"},
{"date":"2022.01.30","clock":"13:00","open":"2627.01","high":"2638.91","low":"2610.09","close":"2626.45"},
{"date":"2022.01.30","clock":"14:00","open":"2626.23","high":"2638.99","low":"2608.0","close":"2615.56"},
{"date":"2022.01.30","clock":"15:00","open":"2615.59","high":"2622.99","low":"2603.76","close":"2610.34"},
{"date":"2022.01.30","clock":"16:00","open":"2610.2","high":"2617.28","low":"2585.58","close":"2601.98"},
{"date":"2022.01.30","clock":"17:00","open":"2601.98","high":"2620.84","low":"2593.78","close":"2615.83"},
{"date":"2022.01.30","clock":"18:00","open":"2617.85","high":"2623.62","low":"2592.52","close":"2598.27"},
{"date":"2022.01.30","clock":"19:00","open":"2598.12","high":"2620.53","low":"2586.64","close":"2618.46"},
{"date":"2022.01.30","clock":"20:00","open":"2618.44","high":"2624.49","low":"2595.4","close":"2597.53"},
{"date":"2022.01.30","clock":"21:00","open":"2597.38","high":"2597.53","low":"2553.0","close":"2560.25"},
{"date":"2022.01.30","clock":"22:00","open":"2560.03","high":"2582.64","low":"2542.47","close":"2575.42"},
{"date":"2022.01.30","clock":"23:00","open":"2575.42","high":"2579.05","low":"2548.78","close":"2559.69"},
{"date":"2022.01.31","clock":"0:00","open":"2559.94","high":"2580.8","low":"2544.39","close":"2575.69"},
{"date":"2022.01.31","clock":"1:00","open":"2575.59","high":"2631.72","low":"2575.27","close":"2602.22"},
{"date":"2022.01.31","clock":"2:00","open":"2601.46","high":"2607.86","low":"2533.17","close":"2539.9"},
{"date":"2022.01.31","clock":"3:00","open":"2538.98","high":"2550.24","low":"2521.49","close":"2525.04"},
{"date":"2022.01.31","clock":"4:00","open":"2524.71","high":"2525.65","low":"2490.75","close":"2512.22"},
{"date":"2022.01.31","clock":"5:00","open":"2512.25","high":"2521.83","low":"2501.95","close":"2512.05"},
{"date":"2022.01.31","clock":"6:00","open":"2512.07","high":"2512.07","low":"2476.07","close":"2498.5"},
{"date":"2022.01.31","clock":"7:00","open":"2498.5","high":"2510.56","low":"2490.29","close":"2508.45"},
{"date":"2022.01.31","clock":"8:00","open":"2508.45","high":"2516.52","low":"2502.53","close":"2505.92"},
{"date":"2022.01.31","clock":"9:00","open":"2505.94","high":"2529.1","low":"2502.8","close":"2529.06"},
{"date":"2022.01.31","clock":"10:00","open":"2529.06","high":"2534.77","low":"2523.03","close":"2531.65"},
{"date":"2022.01.31","clock":"11:00","open":"2531.66","high":"2546.09","low":"2523.27","close":"2541.27"},
{"date":"2022.01.31","clock":"12:00","open":"2542.13","high":"2556.42","low":"2534.71","close":"2552.5"},
{"date":"2022.01.31","clock":"13:00","open":"2552.27","high":"2569.14","low":"2518.45","close":"2558.22"},
{"date":"2022.01.31","clock":"14:00","open":"2558.0","high":"2572.09","low":"2520.0","close":"2540.08"},
{"date":"2022.01.31","clock":"15:00","open":"2540.09","high":"2568.92","low":"2520.0","close":"2558.41"},
{"date":"2022.01.31","clock":"16:00","open":"2558.27","high":"2589.75","low":"2552.38","close":"2587.51"},
{"date":"2022.01.31","clock":"17:00","open":"2586.95","high":"2634.74","low":"2582.67","close":"2619.69"},
{"date":"2022.01.31","clock":"18:00","open":"2620.66","high":"2690.76","low":"2613.35","close":"2684.58"},
{"date":"2022.01.31","clock":"19:00","open":"2684.78","high":"2696.2","low":"2669.49","close":"2687.06"},
{"date":"2022.01.31","clock":"20:00","open":"2686.82","high":"2694.74","low":"2673.04","close":"2679.11"},
{"date":"2022.01.31","clock":"21:00","open":"2678.9","high":"2706.54","low":"2661.46","close":"2672.84"},
{"date":"2022.01.31","clock":"22:00","open":"2672.71","high":"2694.34","low":"2662.51","close":"2685.89"},
{"date":"2022.01.31","clock":"23:00","open":"2683.97","high":"2688.67","low":"2673.93","close":"2679.63"},
{"date":"2022.02.01","clock":"0:00","open":"2679.63","high":"2705.06","low":"2677.67","close":"2679.99"},
{"date":"2022.02.01","clock":"1:00","open":"2679.99","high":"2689.99","low":"2676.7","close":"2686.16"},
{"date":"2022.02.01","clock":"2:00","open":"2686.94","high":"2705.85","low":"2673.52","close":"2689.04"},
{"date":"2022.02.01","clock":"3:00","open":"2689.0","high":"2701.99","low":"2678.79","close":"2684.45"},
{"date":"2022.02.01","clock":"4:00","open":"2684.54","high":"2718.03","low":"2680.08","close":"2715.22"},
{"date":"2022.02.01","clock":"5:00","open":"2715.08","high":"2757.75","low":"2709.3","close":"2751.62"},
{"date":"2022.02.01","clock":"6:00","open":"2751.62","high":"2766.2","low":"2733.99","close":"2743.97"},
{"date":"2022.02.01","clock":"7:00","open":"2743.95","high":"2751.68","low":"2731.54","close":"2732.84"},
{"date":"2022.02.01","clock":"8:00","open":"2732.03","high":"2738.76","low":"2718.22","close":"2733.21"},
{"date":"2022.02.01","clock":"9:00","open":"2733.61","high":"2746.25","low":"2732.21","close":"2736.68"},
{"date":"2022.02.01","clock":"10:00","open":"2737.31","high":"2765.94","low":"2732.0","close":"2765.1"},
{"date":"2022.02.01","clock":"11:00","open":"2764.74","high":"2796.38","low":"2728.97","close":"2735.4"},
{"date":"2022.02.01","clock":"12:00","open":"2735.41","high":"2745.0","low":"2719.0","close":"2735.95"},
{"date":"2022.02.01","clock":"13:00","open":"2735.95","high":"2769.77","low":"2729.95","close":"2761.37"},
{"date":"2022.02.01","clock":"14:00","open":"2760.75","high":"2787.91","low":"2754.76","close":"2781.64"},
{"date":"2022.02.01","clock":"15:00","open":"2781.22","high":"2804.96","low":"2766.36","close":"2791.6"},
{"date":"2022.02.01","clock":"16:00","open":"2791.6","high":"2810.55","low":"2756.28","close":"2771.45"},
{"date":"2022.02.01","clock":"17:00","open":"2771.45","high":"2773.57","low":"2732.05","close":"2768.24"},
{"date":"2022.02.01","clock":"18:00","open":"2767.94","high":"2812.96","low":"2766.17","close":"2802.17"},
{"date":"2022.02.01","clock":"19:00","open":"2801.75","high":"2808.97","low":"2765.48","close":"2781.82"},
{"date":"2022.02.01","clock":"20:00","open":"2781.98","high":"2800.48","low":"2760.0","close":"2767.92"},
{"date":"2022.02.01","clock":"21:00","open":"2768.14","high":"2776.87","low":"2750.44","close":"2750.95"},
{"date":"2022.02.01","clock":"22:00","open":"2750.6","high":"2785.99","low":"2750.42","close":"2768.63"},
{"date":"2022.02.01","clock":"23:00","open":"2769.34","high":"2797.52","low":"2769.34","close":"2796.57"},
{"date":"2022.02.02","clock":"0:00","open":"2796.58","high":"2803.72","low":"2775.06","close":"2787.89"},
{"date":"2022.02.02","clock":"1:00","open":"2787.88","high":"2803.77","low":"2776.25","close":"2787.9"},
{"date":"2022.02.02","clock":"2:00","open":"2787.23","high":"2803.32","low":"2760.0","close":"2772.78"},
{"date":"2022.02.02","clock":"3:00","open":"2771.96","high":"2780.24","low":"2744.36","close":"2756.53"},
{"date":"2022.02.02","clock":"4:00","open":"2755.79","high":"2779.33","low":"2741.67","close":"2775.01"},
{"date":"2022.02.02","clock":"5:00","open":"2775.13","high":"2796.17","low":"2774.16","close":"2781.05"},
{"date":"2022.02.02","clock":"6:00","open":"2781.0","high":"2781.0","low":"2757.5","close":"2759.95"},
{"date":"2022.02.02","clock":"7:00","open":"2759.64","high":"2769.03","low":"2750.0","close":"2764.1"},
{"date":"2022.02.02","clock":"8:00","open":"2764.0","high":"2781.4","low":"2741.04","close":"2752.98"},
{"date":"2022.02.02","clock":"9:00","open":"2752.79","high":"2761.65","low":"2742.38","close":"2749.35"},
{"date":"2022.02.02","clock":"10:00","open":"2749.35","high":"2764.09","low":"2740.58","close":"2762.65"},
{"date":"2022.02.02","clock":"11:00","open":"2762.91","high":"2776.47","low":"2756.83","close":"2775.35"},
{"date":"2022.02.02","clock":"12:00","open":"2775.35","high":"2775.88","low":"2761.23","close":"2764.14"},
{"date":"2022.02.02","clock":"13:00","open":"2764.15","high":"2769.39","low":"2752.83","close":"2766.89"},
{"date":"2022.02.02","clock":"14:00","open":"2766.89","high":"2810.84","low":"2765.7","close":"2800.9"},
{"date":"2022.02.02","clock":"15:00","open":"2800.98","high":"2803.86","low":"2770.53","close":"2773.99"},
{"date":"2022.02.02","clock":"16:00","open":"2773.88","high":"2777.59","low":"2684.0","close":"2686.82"},
{"date":"2022.02.02","clock":"17:00","open":"2687.31","high":"2702.64","low":"2652.92","close":"2663.61"},
{"date":"2022.02.02","clock":"18:00","open":"2663.66","high":"2674.45","low":"2638.0","close":"2669.65"},
{"date":"2022.02.02","clock":"19:00","open":"2669.69","high":"2694.28","low":"2662.18","close":"2684.92"},
{"date":"2022.02.02","clock":"20:00","open":"2685.67","high":"2689.14","low":"2672.94","close":"2687.22"},
{"date":"2022.02.02","clock":"21:00","open":"2686.35","high":"2719.82","low":"2684.18","close":"2707.24"},
{"date":"2022.02.02","clock":"22:00","open":"2707.21","high":"2734.46","low":"2691.52","close":"2727.56"},
{"date":"2022.02.02","clock":"23:00","open":"2728.33","high":"2732.75","low":"2612.72","close":"2655.02"},
{"date":"2022.02.03","clock":"0:00","open":"2654.07","high":"2699.07","low":"2642.81","close":"2678.9"},
{"date":"2022.02.03","clock":"1:00","open":"2679.07","high":"2708.75","low":"2669.17","close":"2679.61"},
{"date":"2022.02.03","clock":"2:00","open":"2680.65","high":"2726.0","low":"2664.69","close":"2694.3"},
{"date":"2022.02.03","clock":"3:00","open":"2694.6","high":"2707.18","low":"2671.42","close":"2683.33"},
{"date":"2022.02.03","clock":"4:00","open":"2682.8","high":"2691.3","low":"2669.95","close":"2687.59"},
{"date":"2022.02.03","clock":"5:00","open":"2687.38","high":"2688.55","low":"2651.55","close":"2657.71"},
{"date":"2022.02.03","clock":"6:00","open":"2657.57","high":"2673.01","low":"2650.69","close":"2662.25"},
{"date":"2022.02.03","clock":"7:00","open":"2662.84","high":"2667.16","low":"2646.09","close":"2655.45"},
{"date":"2022.02.03","clock":"8:00","open":"2656.0","high":"2658.32","low":"2638.0","close":"2652.0"},
{"date":"2022.02.03","clock":"9:00","open":"2652.0","high":"2677.38","low":"2651.12","close":"2670.95"},
{"date":"2022.02.03","clock":"10:00","open":"2671.89","high":"2684.67","low":"2662.12","close":"2672.66"},
{"date":"2022.02.03","clock":"11:00","open":"2672.27","high":"2674.26","low":"2617.13","close":"2618.77"},
{"date":"2022.02.03","clock":"12:00","open":"2619.45","high":"2622.86","low":"2582.75","close":"2595.94"},
{"date":"2022.02.03","clock":"13:00","open":"2596.16","high":"2625.81","low":"2590.43","close":"2621.14"},
{"date":"2022.02.03","clock":"14:00","open":"2621.95","high":"2622.35","low":"2576.39","close":"2613.53"},
{"date":"2022.02.03","clock":"15:00","open":"2613.74","high":"2628.05","low":"2595.38","close":"2607.05"},
{"date":"2022.02.03","clock":"16:00","open":"2607.08","high":"2626.91","low":"2595.82","close":"2609.12"},
{"date":"2022.02.03","clock":"17:00","open":"2608.23","high":"2648.0","low":"2604.32","close":"2640.0"},
{"date":"2022.02.03","clock":"18:00","open":"2640.0","high":"2659.2","low":"2614.0","close":"2614.0"},
{"date":"2022.02.03","clock":"19:00","open":"2613.55","high":"2628.37","low":"2602.01","close":"2626.98"},
{"date":"2022.02.03","clock":"20:00","open":"2626.98","high":"2635.31","low":"2609.0","close":"2622.38"},
{"date":"2022.02.03","clock":"21:00","open":"2622.96","high":"2629.27","low":"2590.97","close":"2598.34"},
{"date":"2022.02.03","clock":"22:00","open":"2598.06","high":"2610.66","low":"2576.31","close":"2583.48"},
{"date":"2022.02.03","clock":"23:00","open":"2582.62","high":"2673.46","low":"2582.05","close":"2659.86"},
{"date":"2022.02.04","clock":"0:00","open":"2659.86","high":"2673.19","low":"2643.31","close":"2660.22"},
{"date":"2022.02.04","clock":"1:00","open":"2660.22","high":"2698.78","low":"2653.25","close":"2695.69"},
{"date":"2022.02.04","clock":"2:00","open":"2696.2","high":"2696.25","low":"2678.17","close":"2688.1"},
{"date":"2022.02.04","clock":"3:00","open":"2687.9","high":"2688.0","low":"2671.4","close":"2678.99"},
{"date":"2022.02.04","clock":"4:00","open":"2678.85","high":"2698.36","low":"2675.0","close":"2687.45"},
{"date":"2022.02.04","clock":"5:00","open":"2687.42","high":"2695.41","low":"2681.56","close":"2682.99"},
{"date":"2022.02.04","clock":"6:00","open":"2682.99","high":"2689.83","low":"2675.31","close":"2683.55"},
{"date":"2022.02.04","clock":"7:00","open":"2683.84","high":"2779.12","low":"2682.11","close":"2769.92"},
{"date":"2022.02.04","clock":"8:00","open":"2770.39","high":"2808.44","low":"2770.39","close":"2796.48"},
{"date":"2022.02.04","clock":"9:00","open":"2796.49","high":"2807.75","low":"2784.72","close":"2804.47"},
{"date":"2022.02.04","clock":"10:00","open":"2804.31","high":"2848.58","low":"2803.92","close":"2834.76"},
{"date":"2022.02.04","clock":"11:00","open":"2834.67","high":"2857.1","low":"2823.04","close":"2846.39"},
{"date":"2022.02.04","clock":"12:00","open":"2847.09","high":"2868.86","low":"2823.22","close":"2832.77"},
{"date":"2022.02.04","clock":"13:00","open":"2832.65","high":"2843.69","low":"2820.62","close":"2828.46"},
{"date":"2022.02.04","clock":"14:00","open":"2828.99","high":"2847.72","low":"2828.99","close":"2838.89"},
{"date":"2022.02.04","clock":"15:00","open":"2838.66","high":"2855.8","low":"2768.04","close":"2773.18"},
{"date":"2022.02.04","clock":"16:00","open":"2773.45","high":"2834.31","low":"2762.45","close":"2826.39"},
{"date":"2022.02.04","clock":"17:00","open":"2826.06","high":"2926.85","low":"2823.71","close":"2871.77"},
{"date":"2022.02.04","clock":"18:00","open":"2871.69","high":"2959.16","low":"2867.83","close":"2929.01"},
{"date":"2022.02.04","clock":"19:00","open":"2930.29","high":"2960.38","low":"2924.07","close":"2954.57"},
{"date":"2022.02.04","clock":"20:00","open":"2954.58","high":"2968.79","low":"2941.0","close":"2946.63"},
{"date":"2022.02.04","clock":"21:00","open":"2946.63","high":"2963.18","low":"2930.0","close":"2958.74"},
{"date":"2022.02.04","clock":"22:00","open":"2958.74","high":"2977.96","low":"2946.23","close":"2953.37"},
{"date":"2022.02.04","clock":"23:00","open":"2954.8","high":"2961.11","low":"2941.58","close":"2954.18"},
{"date":"2022.02.05","clock":"0:00","open":"2954.37","high":"2963.0","low":"2930.17","close":"2955.52"},
{"date":"2022.02.05","clock":"1:00","open":"2955.9","high":"2994.91","low":"2946.37","close":"2994.11"},
{"date":"2022.02.05","clock":"2:00","open":"2994.2","high":"3016.26","low":"2969.61","close":"2981.18"},
{"date":"2022.02.05","clock":"3:00","open":"2981.6","high":"2986.56","low":"2958.01","close":"2971.31"},
{"date":"2022.02.05","clock":"4:00","open":"2971.0","high":"3008.64","low":"2968.0","close":"2992.96"},
{"date":"2022.02.05","clock":"5:00","open":"2992.98","high":"3004.71","low":"2980.0","close":"2997.75"},
{"date":"2022.02.05","clock":"6:00","open":"2997.84","high":"3037.12","low":"2987.69","close":"3013.93"},
{"date":"2022.02.05","clock":"7:00","open":"3013.94","high":"3034.19","low":"3010.54","close":"3024.27"},
{"date":"2022.02.05","clock":"8:00","open":"3024.33","high":"3037.34","low":"3006.26","close":"3008.57"},
{"date":"2022.02.05","clock":"9:00","open":"3008.85","high":"3010.62","low":"2996.6","close":"3001.42"},
{"date":"2022.02.05","clock":"10:00","open":"3001.42","high":"3018.38","low":"2988.07","close":"3007.93"},
{"date":"2022.02.05","clock":"11:00","open":"3007.93","high":"3032.99","low":"3002.27","close":"3027.75"},
{"date":"2022.02.05","clock":"12:00","open":"3027.74","high":"3033.96","low":"3007.0","close":"3025.14"},
{"date":"2022.02.05","clock":"13:00","open":"3024.97","high":"3029.98","low":"3002.53","close":"3011.71"},
{"date":"2022.02.05","clock":"14:00","open":"3011.71","high":"3022.98","low":"2998.05","close":"3005.87"},
{"date":"2022.02.05","clock":"15:00","open":"3006.05","high":"3029.57","low":"3003.51","close":"3023.48"},
{"date":"2022.02.05","clock":"16:00","open":"3023.07","high":"3046.58","low":"3008.0","close":"3022.34"},
{"date":"2022.02.05","clock":"17:00","open":"3021.12","high":"3060.46","low":"3005.44","close":"3051.32"},
{"date":"2022.02.05","clock":"18:00","open":"3050.21","high":"3055.84","low":"2997.0","close":"3002.17"},
{"date":"2022.02.05","clock":"19:00","open":"3002.17","high":"3022.65","low":"2961.0","close":"3015.89"},
{"date":"2022.02.05","clock":"20:00","open":"3015.96","high":"3025.85","low":"3005.89","close":"3017.48"},
{"date":"2022.02.05","clock":"21:00","open":"3017.31","high":"3021.38","low":"3003.31","close":"3011.0"},
{"date":"2022.02.05","clock":"22:00","open":"3010.99","high":"3018.95","low":"2993.52","close":"3017.23"},
{"date":"2022.02.05","clock":"23:00","open":"3016.39","high":"3030.73","low":"3010.72","close":"3020.9"},
{"date":"2022.02.06","clock":"0:00","open":"3020.9","high":"3036.31","low":"3015.73","close":"3019.29"},
{"date":"2022.02.06","clock":"1:00","open":"3019.29","high":"3023.56","low":"3008.25","close":"3012.64"},
{"date":"2022.02.06","clock":"2:00","open":"3012.65","high":"3029.79","low":"3010.42","close":"3026.31"},
{"date":"2022.02.06","clock":"3:00","open":"3026.31","high":"3033.83","low":"3020.79","close":"3030.44"},
{"date":"2022.02.06","clock":"4:00","open":"3030.53","high":"3031.62","low":"3015.39","close":"3024.67"},
{"date":"2022.02.06","clock":"5:00","open":"3024.19","high":"3025.29","low":"3008.58","close":"3008.59"},
{"date":"2022.02.06","clock":"6:00","open":"3008.59","high":"3017.82","low":"2988.7","close":"3017.03"},
{"date":"2022.02.06","clock":"7:00","open":"3017.04","high":"3022.01","low":"3010.42","close":"3019.99"},
{"date":"2022.02.06","clock":"8:00","open":"3019.88","high":"3020.41","low":"2997.43","close":"3003.0"},
{"date":"2022.02.06","clock":"9:00","open":"3003.08","high":"3017.99","low":"2995.0","close":"3011.0"},
{"date":"2022.02.06","clock":"10:00","open":"3010.85","high":"3013.46","low":"2998.2","close":"3011.75"},
{"date":"2022.02.06","clock":"11:00","open":"3011.57","high":"3019.31","low":"3009.68","close":"3018.86"},
{"date":"2022.02.06","clock":"12:00","open":"3018.86","high":"3022.4","low":"3002.0","close":"3007.38"},
{"date":"2022.02.06","clock":"13:00","open":"3007.47","high":"3013.25","low":"2998.5","close":"3006.39"},
{"date":"2022.02.06","clock":"14:00","open":"3006.54","high":"3016.2","low":"3000.01","close":"3009.7"},
{"date":"2022.02.06","clock":"15:00","open":"3009.7","high":"3019.67","low":"3000.13","close":"3013.99"},
{"date":"2022.02.06","clock":"16:00","open":"3013.85","high":"3046.24","low":"2971.0","close":"2977.46"},
{"date":"2022.02.06","clock":"17:00","open":"2977.67","high":"2996.05","low":"2950.21","close":"2991.65"},
{"date":"2022.02.06","clock":"18:00","open":"2991.65","high":"3005.83","low":"2978.23","close":"3002.1"},
{"date":"2022.02.06","clock":"19:00","open":"3002.28","high":"3009.97","low":"2994.23","close":"3002.36"},
{"date":"2022.02.06","clock":"20:00","open":"3001.56","high":"3005.84","low":"2979.69","close":"2986.31"},
{"date":"2022.02.06","clock":"21:00","open":"2986.01","high":"3002.99","low":"2983.65","close":"3001.39"},
{"date":"2022.02.06","clock":"22:00","open":"3000.88","high":"3002.29","low":"2975.39","close":"2985.0"},
{"date":"2022.02.06","clock":"23:00","open":"2984.64","high":"3002.1","low":"2980.6","close":"2994.35"},
{"date":"2022.02.07","clock":"0:00","open":"2994.0","high":"3001.8","low":"2984.0","close":"2988.81"},
{"date":"2022.02.07","clock":"1:00","open":"2989.19","high":"3074.55","low":"2983.16","close":"3054.25"},
{"date":"2022.02.07","clock":"2:00","open":"3054.99","high":"3062.93","low":"2991.78","close":"3009.99"},
{"date":"2022.02.07","clock":"3:00","open":"3010.02","high":"3031.19","low":"2994.83","close":"3019.52"},
{"date":"2022.02.07","clock":"4:00","open":"3019.67","high":"3058.64","low":"3016.54","close":"3034.5"},
{"date":"2022.02.07","clock":"5:00","open":"3034.5","high":"3074.53","low":"3034.5","close":"3068.81"},
{"date":"2022.02.07","clock":"6:00","open":"3068.82","high":"3087.58","low":"3055.34","close":"3086.41"},
{"date":"2022.02.07","clock":"7:00","open":"3086.0","high":"3110.15","low":"3080.0","close":"3093.06"},
{"date":"2022.02.07","clock":"8:00","open":"3093.06","high":"3105.45","low":"3076.29","close":"3089.49"},
{"date":"2022.02.07","clock":"9:00","open":"3089.59","high":"3093.89","low":"3068.5","close":"3079.47"},
{"date":"2022.02.07","clock":"10:00","open":"3079.47","high":"3085.81","low":"3065.2","close":"3072.05"},
{"date":"2022.02.07","clock":"11:00","open":"3072.29","high":"3078.99","low":"3049.01","close":"3067.05"},
{"date":"2022.02.07","clock":"12:00","open":"3067.14","high":"3078.16","low":"3060.44","close":"3070.84"},
{"date":"2022.02.07","clock":"13:00","open":"3070.84","high":"3078.93","low":"3057.78","close":"3066.99"},
{"date":"2022.02.07","clock":"14:00","open":"3067.43","high":"3086.41","low":"3054.07","close":"3071.0"},
{"date":"2022.02.07","clock":"15:00","open":"3070.98","high":"3093.71","low":"3068.42","close":"3088.73"},
{"date":"2022.02.07","clock":"16:00","open":"3088.88","high":"3127.85","low":"3082.97","close":"3123.02"},
{"date":"2022.02.07","clock":"17:00","open":"3122.7","high":"3126.91","low":"3093.49","close":"3123.61"},
{"date":"2022.02.07","clock":"18:00","open":"3123.15","high":"3149.48","low":"3107.0","close":"3131.31"},
{"date":"2022.02.07","clock":"19:00","open":"3131.2","high":"3148.79","low":"3115.28","close":"3145.41"},
{"date":"2022.02.07","clock":"20:00","open":"3145.08","high":"3177.86","low":"3138.33","close":"3161.37"},
{"date":"2022.02.07","clock":"21:00","open":"3161.37","high":"3185.99","low":"3157.73","close":"3166.73"},
{"date":"2022.02.07","clock":"22:00","open":"3166.4","high":"3184.61","low":"3132.76","close":"3154.11"},
{"date":"2022.02.07","clock":"23:00","open":"3153.62","high":"3159.99","low":"3129.52","close":"3150.71"},
{"date":"2022.02.08","clock":"0:00","open":"3150.99","high":"3157.74","low":"3143.55","close":"3151.64"},
{"date":"2022.02.08","clock":"1:00","open":"3151.69","high":"3160.69","low":"3135.9","close":"3139.67"},
{"date":"2022.02.08","clock":"2:00","open":"3139.66","high":"3154.08","low":"3112.0","close":"3130.46"},
{"date":"2022.02.08","clock":"3:00","open":"3129.72","high":"3155.2","low":"3125.34","close":"3151.53"},
{"date":"2022.02.08","clock":"4:00","open":"3151.21","high":"3157.39","low":"3136.06","close":"3139.32"},
{"date":"2022.02.08","clock":"5:00","open":"3139.59","high":"3148.83","low":"3128.67","close":"3146.44"},
{"date":"2022.02.08","clock":"6:00","open":"3146.45","high":"3164.96","low":"3142.35","close":"3162.88"},
{"date":"2022.02.08","clock":"7:00","open":"3162.2","high":"3194.99","low":"3156.96","close":"3184.96"},
{"date":"2022.02.08","clock":"8:00","open":"3185.38","high":"3231.25","low":"3168.34","close":"3183.01"},
{"date":"2022.02.08","clock":"9:00","open":"3183.25","high":"3184.24","low":"3163.1","close":"3174.0"},
{"date":"2022.02.08","clock":"10:00","open":"3173.92","high":"3178.4","low":"3101.0","close":"3104.0"},
{"date":"2022.02.08","clock":"11:00","open":"3103.82","high":"3116.07","low":"3073.56","close":"3094.48"},
{"date":"2022.02.08","clock":"12:00","open":"3094.18","high":"3118.78","low":"3077.57","close":"3112.23"},
{"date":"2022.02.08","clock":"13:00","open":"3112.23","high":"3124.19","low":"3091.57","close":"3105.59"},
{"date":"2022.02.08","clock":"14:00","open":"3104.11","high":"3104.11","low":"3050.0","close":"3066.35"},
{"date":"2022.02.08","clock":"15:00","open":"3066.27","high":"3092.3","low":"3058.22","close":"3091.51"},
{"date":"2022.02.08","clock":"16:00","open":"3092.15","high":"3101.78","low":"3070.0","close":"3070.77"},
{"date":"2022.02.08","clock":"17:00","open":"3070.77","high":"3080.96","low":"3029.45","close":"3076.18"},
{"date":"2022.02.08","clock":"18:00","open":"3075.75","high":"3084.4","low":"3039.11","close":"3044.5"},
{"date":"2022.02.08","clock":"19:00","open":"3044.5","high":"3062.23","low":"3025.71","close":"3052.23"},
{"date":"2022.02.08","clock":"20:00","open":"3052.26","high":"3072.84","low":"3049.31","close":"3059.01"},
{"date":"2022.02.08","clock":"21:00","open":"3058.9","high":"3063.45","low":"3032.34","close":"3051.55"},
{"date":"2022.02.08","clock":"22:00","open":"3051.44","high":"3119.31","low":"3046.24","close":"3116.75"},
{"date":"2022.02.08","clock":"23:00","open":"3116.74","high":"3128.81","low":"3101.67","close":"3113.7"},
{"date":"2022.02.09","clock":"0:00","open":"3113.64","high":"3123.17","low":"3096.41","close":"3113.92"},
{"date":"2022.02.09","clock":"1:00","open":"3113.92","high":"3137.92","low":"3111.82","close":"3116.69"},
{"date":"2022.02.09","clock":"2:00","open":"3117.05","high":"3131.88","low":"3105.34","close":"3122.62"},
{"date":"2022.02.09","clock":"3:00","open":"3122.64","high":"3130.5","low":"3098.46","close":"3101.71"},
{"date":"2022.02.09","clock":"4:00","open":"3101.71","high":"3106.49","low":"3060.41","close":"3075.59"},
{"date":"2022.02.09","clock":"5:00","open":"3075.8","high":"3084.55","low":"3066.75","close":"3076.51"},
{"date":"2022.02.09","clock":"6:00","open":"3076.5","high":"3094.15","low":"3075.04","close":"3080.4"},
{"date":"2022.02.09","clock":"7:00","open":"3080.4","high":"3105.65","low":"3055.0","close":"3089.68"},
{"date":"2022.02.09","clock":"8:00","open":"3089.88","high":"3107.25","low":"3084.43","close":"3099.93"},
{"date":"2022.02.09","clock":"9:00","open":"3099.93","high":"3112.49","low":"3079.68","close":"3104.79"},
{"date":"2022.02.09","clock":"10:00","open":"3106.06","high":"3113.57","low":"3069.0","close":"3094.09"},
{"date":"2022.02.09","clock":"11:00","open":"3094.09","high":"3115.94","low":"3091.91","close":"3099.79"},
{"date":"2022.02.09","clock":"12:00","open":"3099.21","high":"3143.55","low":"3099.11","close":"3136.4"},
{"date":"2022.02.09","clock":"13:00","open":"3136.08","high":"3158.29","low":"3119.04","close":"3152.64"},
{"date":"2022.02.09","clock":"14:00","open":"3152.64","high":"3193.27","low":"3140.0","close":"3181.74"},
{"date":"2022.02.09","clock":"15:00","open":"3181.43","high":"3207.74","low":"3174.43","close":"3181.13"},
{"date":"2022.02.09","clock":"16:00","open":"3180.66","high":"3216.72","low":"3161.62","close":"3188.49"},
{"date":"2022.02.09","clock":"17:00","open":"3188.49","high":"3200.85","low":"3152.44","close":"3178.0"},
{"date":"2022.02.09","clock":"18:00","open":"3178.44","high":"3212.27","low":"3163.5","close":"3202.94"},
{"date":"2022.02.09","clock":"19:00","open":"3202.94","high":"3217.69","low":"3192.66","close":"3199.75"},
{"date":"2022.02.09","clock":"20:00","open":"3199.7","high":"3210.62","low":"3183.02","close":"3210.12"},
{"date":"2022.02.09","clock":"21:00","open":"3210.62","high":"3257.99","low":"3207.0","close":"3246.91"},
{"date":"2022.02.09","clock":"22:00","open":"3247.09","high":"3269.61","low":"3240.6","close":"3257.5"},
{"date":"2022.02.09","clock":"23:00","open":"3258.99","high":"3260.74","low":"3234.66","close":"3236.08"},
{"date":"2022.02.10","clock":"0:00","open":"3236.08","high":"3254.35","low":"3230.79","close":"3250.58"},
{"date":"2022.02.10","clock":"1:00","open":"3251.01","high":"3251.01","low":"3231.4","close":"3243.34"},
{"date":"2022.02.10","clock":"2:00","open":"3243.84","high":"3248.49","low":"3211.24","close":"3220.23"},
{"date":"2022.02.10","clock":"3:00","open":"3219.9","high":"3228.91","low":"3207.18","close":"3224.27"},
{"date":"2022.02.10","clock":"4:00","open":"3224.27","high":"3229.25","low":"3184.01","close":"3186.62"},
{"date":"2022.02.10","clock":"5:00","open":"3186.56","high":"3189.74","low":"3170.87","close":"3179.34"},
{"date":"2022.02.10","clock":"6:00","open":"3179.6","high":"3193.11","low":"3158.72","close":"3168.53"},
{"date":"2022.02.10","clock":"7:00","open":"3168.71","high":"3176.46","low":"3156.44","close":"3174.94"},
{"date":"2022.02.10","clock":"8:00","open":"3174.95","high":"3189.01","low":"3168.0","close":"3179.41"},
{"date":"2022.02.10","clock":"9:00","open":"3179.23","high":"3195.62","low":"3177.87","close":"3189.74"},
{"date":"2022.02.10","clock":"10:00","open":"3189.75","high":"3208.01","low":"3185.4","close":"3197.99"},
{"date":"2022.02.10","clock":"11:00","open":"3198.82","high":"3217.0","low":"3183.54","close":"3214.77"},
{"date":"2022.02.10","clock":"12:00","open":"3213.79","high":"3264.7","low":"3211.74","close":"3246.92"},
{"date":"2022.02.10","clock":"13:00","open":"3246.93","high":"3283.65","low":"3236.66","close":"3248.04"},
{"date":"2022.02.10","clock":"14:00","open":"3247.95","high":"3261.08","low":"3229.48","close":"3244.55"},
{"date":"2022.02.10","clock":"15:00","open":"3244.85","high":"3264.42","low":"3123.06","close":"3125.68"},
{"date":"2022.02.10","clock":"16:00","open":"3125.77","high":"3169.98","low":"3085.57","close":"3168.7"},
{"date":"2022.02.10","clock":"17:00","open":"3171.39","high":"3263.97","low":"3158.08","close":"3209.89"},
{"date":"2022.02.10","clock":"18:00","open":"3209.9","high":"3227.86","low":"3182.69","close":"3226.28"},
{"date":"2022.02.10","clock":"19:00","open":"3226.28","high":"3245.43","low":"3194.71","close":"3210.68"},
{"date":"2022.02.10","clock":"20:00","open":"3211.0","high":"3217.43","low":"3162.04","close":"3184.85"},
{"date":"2022.02.10","clock":"21:00","open":"3186.13","high":"3189.1","low":"3112.42","close":"3120.86"},
{"date":"2022.02.10","clock":"22:00","open":"3121.86","high":"3140.81","low":"3085.04","close":"3110.39"},
{"date":"2022.02.10","clock":"23:00","open":"3111.58","high":"3131.26","low":"3093.14","close":"3114.51"},
{"date":"2022.02.11","clock":"0:00","open":"3114.69","high":"3129.43","low":"3101.62","close":"3115.81"},
{"date":"2022.02.11","clock":"1:00","open":"3115.74","high":"3119.99","low":"3056.87","close":"3072.48"},
{"date":"2022.02.11","clock":"2:00","open":"3072.08","high":"3074.79","low":"3001.0","close":"3039.57"},
{"date":"2022.02.11","clock":"3:00","open":"3038.69","high":"3096.43","low":"3031.0","close":"3064.71"},
{"date":"2022.02.11","clock":"4:00","open":"3064.99","high":"3064.99","low":"3035.63","close":"3058.4"},
{"date":"2022.02.11","clock":"5:00","open":"3058.61","high":"3085.85","low":"3053.78","close":"3081.11"},
{"date":"2022.02.11","clock":"6:00","open":"3080.96","high":"3085.28","low":"3057.57","close":"3068.7"},
{"date":"2022.02.11","clock":"7:00","open":"3068.34","high":"3068.77","low":"3040.34","close":"3047.84"},
{"date":"2022.02.11","clock":"8:00","open":"3047.88","high":"3079.98","low":"3040.99","close":"3074.51"},
{"date":"2022.02.11","clock":"9:00","open":"3074.57","high":"3105.37","low":"3071.22","close":"3098.64"},
{"date":"2022.02.11","clock":"10:00","open":"3098.03","high":"3112.74","low":"3069.27","close":"3069.57"},
{"date":"2022.02.11","clock":"11:00","open":"3069.58","high":"3111.53","low":"3062.56","close":"3102.21"},
{"date":"2022.02.11","clock":"12:00","open":"3102.21","high":"3115.87","low":"3075.2","close":"3105.91"},
{"date":"2022.02.11","clock":"13:00","open":"3106.3","high":"3109.85","low":"3083.92","close":"3088.3"},
{"date":"2022.02.11","clock":"14:00","open":"3088.46","high":"3121.86","low":"3079.16","close":"3102.13"},
{"date":"2022.02.11","clock":"15:00","open":"3102.22","high":"3126.54","low":"3094.99","close":"3121.44"},
{"date":"2022.02.11","clock":"16:00","open":"3121.64","high":"3137.22","low":"3086.16","close":"3094.03"},
{"date":"2022.02.11","clock":"17:00","open":"3093.99","high":"3118.03","low":"3087.25","close":"3103.77"},
{"date":"2022.02.11","clock":"18:00","open":"3102.14","high":"3113.32","low":"3075.03","close":"3093.36"},
{"date":"2022.02.11","clock":"19:00","open":"3092.4","high":"3107.0","low":"3068.93","close":"3074.95"},
{"date":"2022.02.11","clock":"20:00","open":"3074.38","high":"3084.82","low":"3004.0","close":"3005.5"},
{"date":"2022.02.11","clock":"21:00","open":"3004.28","high":"3027.23","low":"2967.0","close":"2992.89"},
{"date":"2022.02.11","clock":"22:00","open":"2992.11","high":"3001.64","low":"2907.5","close":"2916.92"},
{"date":"2022.02.11","clock":"23:00","open":"2917.62","high":"2941.95","low":"2911.99","close":"2926.29"},
{"date":"2022.02.12","clock":"0:00","open":"2926.34","high":"2935.07","low":"2879.01","close":"2894.0"},
{"date":"2022.02.12","clock":"1:00","open":"2893.8","high":"2933.01","low":"2879.28","close":"2927.53"},
{"date":"2022.02.12","clock":"2:00","open":"2927.53","high":"2935.3","low":"2910.43","close":"2930.06"},
{"date":"2022.02.12","clock":"3:00","open":"2930.09","high":"2955.41","low":"2920.29","close":"2953.02"},
{"date":"2022.02.12","clock":"4:00","open":"2953.01","high":"2959.64","low":"2944.95","close":"2956.35"},
{"date":"2022.02.12","clock":"5:00","open":"2956.06","high":"2956.78","low":"2921.65","close":"2933.72"},
{"date":"2022.02.12","clock":"6:00","open":"2934.19","high":"2948.5","low":"2928.24","close":"2935.31"},
{"date":"2022.02.12","clock":"7:00","open":"2935.48","high":"2943.5","low":"2918.32","close":"2926.0"},
{"date":"2022.02.12","clock":"8:00","open":"2926.39","high":"2927.19","low":"2880.01","close":"2907.0"},
{"date":"2022.02.12","clock":"9:00","open":"2907.39","high":"2925.94","low":"2897.49","close":"2918.75"},
{"date":"2022.02.12","clock":"10:00","open":"2918.92","high":"2943.01","low":"2918.92","close":"2934.61"},
{"date":"2022.02.12","clock":"11:00","open":"2934.61","high":"2938.99","low":"2924.3","close":"2936.97"},
{"date":"2022.02.12","clock":"12:00","open":"2937.07","high":"2938.75","low":"2890.02","close":"2907.56"},
{"date":"2022.02.12","clock":"13:00","open":"2907.57","high":"2933.15","low":"2871.61","close":"2931.19"},
{"date":"2022.02.12","clock":"14:00","open":"2931.08","high":"2937.71","low":"2905.17","close":"2910.15"},
{"date":"2022.02.12","clock":"15:00","open":"2910.79","high":"2919.54","low":"2892.43","close":"2894.05"},
{"date":"2022.02.12","clock":"16:00","open":"2893.82","high":"2911.16","low":"2858.3","close":"2896.07"},
{"date":"2022.02.12","clock":"17:00","open":"2896.24","high":"2899.99","low":"2858.43","close":"2880.58"},
{"date":"2022.02.12","clock":"18:00","open":"2880.03","high":"2945.01","low":"2864.57","close":"2931.71"},
{"date":"2022.02.12","clock":"19:00","open":"2932.32","high":"2944.34","low":"2922.18","close":"2940.95"},
{"date":"2022.02.12","clock":"20:00","open":"2940.95","high":"2978.32","low":"2939.17","close":"2971.25"},
{"date":"2022.02.12","clock":"21:00","open":"2971.17","high":"2975.87","low":"2946.97","close":"2952.49"},
{"date":"2022.02.12","clock":"22:00","open":"2952.49","high":"2985.39","low":"2947.15","close":"2968.04"},
{"date":"2022.02.12","clock":"23:00","open":"2968.13","high":"2968.13","low":"2866.13","close":"2876.33"},
{"date":"2022.02.13","clock":"0:00","open":"2876.33","high":"2919.26","low":"2873.02","close":"2915.6"},
{"date":"2022.02.13","clock":"1:00","open":"2915.59","high":"2922.85","low":"2896.55","close":"2918.93"},
{"date":"2022.02.13","clock":"2:00","open":"2918.91","high":"2946.66","low":"2897.68","close":"2934.22"},
{"date":"2022.02.13","clock":"3:00","open":"2933.56","high":"2941.75","low":"2915.78","close":"2918.19"},
{"date":"2022.02.13","clock":"4:00","open":"2918.19","high":"2928.02","low":"2908.01","close":"2925.85"},
{"date":"2022.02.13","clock":"5:00","open":"2925.67","high":"2930.31","low":"2913.6","close":"2918.85"},
{"date":"2022.02.13","clock":"6:00","open":"2918.72","high":"2929.1","low":"2905.0","close":"2917.03"},
{"date":"2022.02.13","clock":"7:00","open":"2917.0","high":"2919.87","low":"2899.71","close":"2914.7"},
{"date":"2022.02.13","clock":"8:00","open":"2914.52","high":"2927.43","low":"2904.0","close":"2924.41"},
{"date":"2022.02.13","clock":"9:00","open":"2924.39","high":"2926.53","low":"2912.32","close":"2923.16"},
{"date":"2022.02.13","clock":"10:00","open":"2922.74","high":"2930.07","low":"2911.46","close":"2928.31"},
{"date":"2022.02.13","clock":"11:00","open":"2928.31","high":"2929.21","low":"2914.94","close":"2916.77"},
{"date":"2022.02.13","clock":"12:00","open":"2916.77","high":"2935.99","low":"2908.07","close":"2931.42"},
{"date":"2022.02.13","clock":"13:00","open":"2931.22","high":"2945.0","low":"2926.54","close":"2931.15"},
{"date":"2022.02.13","clock":"14:00","open":"2931.16","high":"2951.0","low":"2924.25","close":"2934.99"},
{"date":"2022.02.13","clock":"15:00","open":"2934.99","high":"2948.72","low":"2928.55","close":"2941.28"},
{"date":"2022.02.13","clock":"16:00","open":"2940.67","high":"2953.86","low":"2909.73","close":"2933.03"},
{"date":"2022.02.13","clock":"17:00","open":"2932.69","high":"2942.12","low":"2919.0","close":"2919.0"},
{"date":"2022.02.13","clock":"18:00","open":"2919.75","high":"2921.98","low":"2876.0","close":"2889.6"},
{"date":"2022.02.13","clock":"19:00","open":"2889.25","high":"2894.55","low":"2866.0","close":"2888.1"},
{"date":"2022.02.13","clock":"20:00","open":"2887.69","high":"2902.55","low":"2836.7","close":"2850.07"},
{"date":"2022.02.13","clock":"21:00","open":"2850.23","high":"2867.91","low":"2837.7","close":"2856.96"},
{"date":"2022.02.13","clock":"22:00","open":"2856.96","high":"2902.16","low":"2847.58","close":"2902.16"},
{"date":"2022.02.13","clock":"23:00","open":"2903.38","high":"2907.33","low":"2872.82","close":"2873.92"},
{"date":"2022.02.14","clock":"0:00","open":"2873.67","high":"2908.81","low":"2873.28","close":"2901.91"},
{"date":"2022.02.14","clock":"1:00","open":"2902.28","high":"2905.58","low":"2865.55","close":"2871.02"},
{"date":"2022.02.14","clock":"2:00","open":"2871.24","high":"2893.7","low":"2856.31","close":"2870.34"},
{"date":"2022.02.14","clock":"3:00","open":"2871.14","high":"2877.07","low":"2829.31","close":"2839.26"},
{"date":"2022.02.14","clock":"4:00","open":"2839.47","high":"2862.99","low":"2835.81","close":"2844.46"},
{"date":"2022.02.14","clock":"5:00","open":"2844.37","high":"2869.6","low":"2835.37","close":"2865.64"},
{"date":"2022.02.14","clock":"6:00","open":"2865.64","high":"2868.6","low":"2857.77","close":"2866.32"},
{"date":"2022.02.14","clock":"7:00","open":"2866.13","high":"2871.87","low":"2845.31","close":"2847.78"},
{"date":"2022.02.14","clock":"8:00","open":"2848.2","high":"2875.76","low":"2844.29","close":"2871.66"},
{"date":"2022.02.14","clock":"9:00","open":"2871.72","high":"2884.12","low":"2864.85","close":"2883.05"},
{"date":"2022.02.14","clock":"10:00","open":"2882.78","high":"2890.0","low":"2856.98","close":"2858.61"},
{"date":"2022.02.14","clock":"11:00","open":"2858.51","high":"2866.62","low":"2852.03","close":"2858.66"},
{"date":"2022.02.14","clock":"12:00","open":"2858.67","high":"2876.46","low":"2846.03","close":"2872.49"},
{"date":"2022.02.14","clock":"13:00","open":"2872.49","high":"2878.59","low":"2865.82","close":"2874.73"},
{"date":"2022.02.14","clock":"14:00","open":"2874.38","high":"2929.94","low":"2856.85","close":"2927.03"},
{"date":"2022.02.14","clock":"15:00","open":"2927.97","high":"2944.45","low":"2922.51","close":"2936.82"},
{"date":"2022.02.14","clock":"16:00","open":"2936.99","high":"2964.41","low":"2927.78","close":"2938.27"},
{"date":"2022.02.14","clock":"17:00","open":"2938.9","high":"2947.71","low":"2916.84","close":"2936.2"},
{"date":"2022.02.14","clock":"18:00","open":"2937.23","high":"2964.71","low":"2933.2","close":"2949.23"},
{"date":"2022.02.14","clock":"19:00","open":"2949.23","high":"2963.69","low":"2937.39","close":"2944.26"},
{"date":"2022.02.14","clock":"20:00","open":"2944.26","high":"2952.93","low":"2903.41","close":"2907.56"},
{"date":"2022.02.14","clock":"21:00","open":"2907.92","high":"2911.57","low":"2857.27","close":"2879.43"},
{"date":"2022.02.14","clock":"22:00","open":"2879.19","high":"2904.41","low":"2866.43","close":"2894.96"},
{"date":"2022.02.14","clock":"23:00","open":"2895.28","high":"2922.1","low":"2888.3","close":"2912.92"},
{"date":"2022.02.15","clock":"0:00","open":"2914.46","high":"2944.33","low":"2914.46","close":"2941.21"},
{"date":"2022.02.15","clock":"1:00","open":"2941.21","high":"2948.71","low":"2928.77","close":"2929.46"},
{"date":"2022.02.15","clock":"2:00","open":"2929.67","high":"2940.47","low":"2912.06","close":"2920.4"},
{"date":"2022.02.15","clock":"3:00","open":"2920.4","high":"3023.12","low":"2913.85","close":"3021.0"},
{"date":"2022.02.15","clock":"4:00","open":"3021.0","high":"3037.81","low":"3015.0","close":"3028.75"},
{"date":"2022.02.15","clock":"5:00","open":"3029.0","high":"3032.54","low":"3019.15","close":"3024.99"},
{"date":"2022.02.15","clock":"6:00","open":"3025.1","high":"3034.89","low":"3011.02","close":"3014.57"},
{"date":"2022.02.15","clock":"7:00","open":"3014.52","high":"3017.99","low":"3007.39","close":"3014.1"},
{"date":"2022.02.15","clock":"8:00","open":"3014.1","high":"3036.73","low":"3012.85","close":"3031.43"},
{"date":"2022.02.15","clock":"9:00","open":"3031.95","high":"3061.36","low":"3026.4","close":"3049.78"},
{"date":"2022.02.15","clock":"10:00","open":"3049.43","high":"3087.97","low":"3040.9","close":"3078.17"},
{"date":"2022.02.15","clock":"11:00","open":"3078.17","high":"3099.36","low":"3071.0","close":"3098.17"},
{"date":"2022.02.15","clock":"12:00","open":"3098.38","high":"3116.81","low":"3085.39","close":"3106.77"},
{"date":"2022.02.15","clock":"13:00","open":"3106.77","high":"3113.76","low":"3090.0","close":"3095.0"},
{"date":"2022.02.15","clock":"14:00","open":"3094.83","high":"3113.19","low":"3088.07","close":"3109.49"},
{"date":"2022.02.15","clock":"15:00","open":"3109.97","high":"3119.99","low":"3095.0","close":"3109.7"},
{"date":"2022.02.15","clock":"16:00","open":"3109.76","high":"3147.98","low":"3108.64","close":"3119.17"},
{"date":"2022.02.15","clock":"17:00","open":"3119.16","high":"3129.77","low":"3103.39","close":"3122.74"},
{"date":"2022.02.15","clock":"18:00","open":"3122.69","high":"3141.25","low":"3105.0","close":"3113.6"},
{"date":"2022.02.15","clock":"19:00","open":"3113.6","high":"3121.99","low":"3085.57","close":"3097.2"},
{"date":"2022.02.15","clock":"20:00","open":"3097.22","high":"3122.3","low":"3092.54","close":"3117.61"},
{"date":"2022.02.15","clock":"21:00","open":"3117.61","high":"3121.99","low":"3103.0","close":"3109.33"},
{"date":"2022.02.15","clock":"22:00","open":"3109.33","high":"3117.99","low":"3104.36","close":"3111.82"},
{"date":"2022.02.15","clock":"23:00","open":"3112.93","high":"3114.99","low":"3092.04","close":"3096.61"},
{"date":"2022.02.16","clock":"0:00","open":"3096.6","high":"3147.0","low":"3096.6","close":"3125.25"},
{"date":"2022.02.16","clock":"1:00","open":"3125.68","high":"3195.92","low":"3123.2","close":"3183.52"},
{"date":"2022.02.16","clock":"2:00","open":"3183.25","high":"3184.54","low":"3152.68","close":"3160.99"},
{"date":"2022.02.16","clock":"3:00","open":"3160.64","high":"3160.64","low":"3132.95","close":"3138.54"},
{"date":"2022.02.16","clock":"4:00","open":"3138.73","high":"3157.06","low":"3135.29","close":"3154.99"},
{"date":"2022.02.16","clock":"5:00","open":"3154.54","high":"3174.59","low":"3138.14","close":"3141.12"},
{"date":"2022.02.16","clock":"6:00","open":"3141.04","high":"3141.06","low":"3105.0","close":"3123.6"},
{"date":"2022.02.16","clock":"7:00","open":"3123.61","high":"3136.32","low":"3120.56","close":"3128.98"},
{"date":"2022.02.16","clock":"8:00","open":"3128.73","high":"3147.71","low":"3125.37","close":"3134.51"},
{"date":"2022.02.16","clock":"9:00","open":"3135.03","high":"3152.08","low":"3126.64","close":"3149.17"},
{"date":"2022.02.16","clock":"10:00","open":"3149.49","high":"3162.86","low":"3137.63","close":"3138.16"},
{"date":"2022.02.16","clock":"11:00","open":"3138.24","high":"3152.2","low":"3127.1","close":"3127.49"},
{"date":"2022.02.16","clock":"12:00","open":"3127.49","high":"3135.58","low":"3112.8","close":"3130.19"},
{"date":"2022.02.16","clock":"13:00","open":"3130.19","high":"3140.99","low":"3127.77","close":"3135.63"},
{"date":"2022.02.16","clock":"14:00","open":"3135.18","high":"3144.22","low":"3110.45","close":"3117.77"},
{"date":"2022.02.16","clock":"15:00","open":"3117.77","high":"3123.0","low":"3062.57","close":"3072.94"},
{"date":"2022.02.16","clock":"16:00","open":"3073.38","high":"3081.27","low":"3051.28","close":"3062.12"},
{"date":"2022.02.16","clock":"17:00","open":"3061.94","high":"3076.09","low":"3057.37","close":"3066.14"},
{"date":"2022.02.16","clock":"18:00","open":"3066.34","high":"3087.99","low":"3044.01","close":"3080.4"},
{"date":"2022.02.16","clock":"19:00","open":"3080.45","high":"3085.61","low":"3067.57","close":"3070.77"},
{"date":"2022.02.16","clock":"20:00","open":"3070.61","high":"3098.83","low":"3065.14","close":"3093.31"},
{"date":"2022.02.16","clock":"21:00","open":"3093.5","high":"3186.77","low":"3081.87","close":"3169.27"},
{"date":"2022.02.16","clock":"22:00","open":"3169.78","high":"3178.63","low":"3146.36","close":"3148.2"},
{"date":"2022.02.16","clock":"23:00","open":"3148.53","high":"3159.66","low":"3125.17","close":"3140.49"},
{"date":"2022.02.17","clock":"0:00","open":"3140.5","high":"3151.34","low":"3125.05","close":"3136.26"},
{"date":"2022.02.17","clock":"1:00","open":"3136.26","high":"3156.99","low":"3116.96","close":"3122.01"},
{"date":"2022.02.17","clock":"2:00","open":"3122.29","high":"3154.34","low":"3121.71","close":"3150.99"},
{"date":"2022.02.17","clock":"3:00","open":"3150.76","high":"3159.99","low":"3135.71","close":"3142.35"},
{"date":"2022.02.17","clock":"4:00","open":"3142.47","high":"3150.9","low":"3118.83","close":"3132.55"},
{"date":"2022.02.17","clock":"5:00","open":"3132.55","high":"3133.58","low":"3083.23","close":"3083.85"},
{"date":"2022.02.17","clock":"6:00","open":"3083.0","high":"3083.29","low":"3050.02","close":"3065.15"},
{"date":"2022.02.17","clock":"7:00","open":"3065.0","high":"3075.31","low":"3050.0","close":"3068.91"},
{"date":"2022.02.17","clock":"8:00","open":"3068.72","high":"3104.69","low":"3063.21","close":"3099.15"},
{"date":"2022.02.17","clock":"9:00","open":"3098.79","high":"3111.47","low":"3080.0","close":"3108.85"},
{"date":"2022.02.17","clock":"10:00","open":"3109.83","high":"3135.93","low":"3029.44","close":"3065.0"},
{"date":"2022.02.17","clock":"11:00","open":"3064.2","high":"3075.0","low":"3035.01","close":"3060.44"},
{"date":"2022.02.17","clock":"12:00","open":"3060.43","high":"3076.91","low":"3037.85","close":"3049.78"},
{"date":"2022.02.17","clock":"13:00","open":"3049.34","high":"3067.54","low":"3042.95","close":"3065.52"},
{"date":"2022.02.17","clock":"14:00","open":"3065.52","high":"3086.73","low":"3056.53","close":"3063.75"},
{"date":"2022.02.17","clock":"15:00","open":"3063.75","high":"3071.8","low":"2985.98","close":"2994.12"},
{"date":"2022.02.17","clock":"16:00","open":"2994.14","high":"3017.14","low":"2961.31","close":"2973.78"},
{"date":"2022.02.17","clock":"17:00","open":"2973.72","high":"2994.78","low":"2965.81","close":"2988.99"},
{"date":"2022.02.17","clock":"18:00","open":"2989.26","high":"3005.5","low":"2964.95","close":"2981.17"},
{"date":"2022.02.17","clock":"19:00","open":"2981.17","high":"2983.54","low":"2934.56","close":"2949.98"},
{"date":"2022.02.17","clock":"20:00","open":"2949.98","high":"2956.02","low":"2882.43","close":"2922.74"},
{"date":"2022.02.17","clock":"21:00","open":"2922.18","high":"2922.64","low":"2892.0","close":"2910.11"},
{"date":"2022.02.17","clock":"22:00","open":"2910.23","high":"2914.79","low":"2882.51","close":"2900.99"},
{"date":"2022.02.17","clock":"23:00","open":"2900.14","high":"2906.69","low":"2851.55","close":"2893.82"},
{"date":"2022.02.18","clock":"0:00","open":"2893.82","high":"2903.84","low":"2871.97","close":"2899.37"},
{"date":"2022.02.18","clock":"1:00","open":"2899.05","high":"2899.92","low":"2873.0","close":"2891.43"},
{"date":"2022.02.18","clock":"2:00","open":"2891.98","high":"2896.63","low":"2861.0","close":"2890.04"},
{"date":"2022.02.18","clock":"3:00","open":"2889.72","high":"2920.19","low":"2868.98","close":"2908.49"},
{"date":"2022.02.18","clock":"4:00","open":"2908.45","high":"2919.17","low":"2895.21","close":"2905.11"},
{"date":"2022.02.18","clock":"5:00","open":"2905.04","high":"2913.97","low":"2896.58","close":"2907.32"},
{"date":"2022.02.18","clock":"6:00","open":"2907.31","high":"2911.62","low":"2876.9","close":"2877.71"},
{"date":"2022.02.18","clock":"7:00","open":"2878.01","high":"2901.41","low":"2876.89","close":"2899.06"},
{"date":"2022.02.18","clock":"8:00","open":"2898.88","high":"2913.32","low":"2894.91","close":"2907.16"},
{"date":"2022.02.18","clock":"9:00","open":"2907.67","high":"2916.94","low":"2896.01","close":"2905.24"},
{"date":"2022.02.18","clock":"10:00","open":"2905.24","high":"2943.71","low":"2904.0","close":"2939.2"},
{"date":"2022.02.18","clock":"11:00","open":"2939.32","high":"2941.69","low":"2925.19","close":"2929.88"},
{"date":"2022.02.18","clock":"12:00","open":"2930.24","high":"2930.24","low":"2907.26","close":"2917.3"},
{"date":"2022.02.18","clock":"13:00","open":"2917.29","high":"2919.01","low":"2872.01","close":"2878.5"},
{"date":"2022.02.18","clock":"14:00","open":"2878.67","high":"2907.13","low":"2868.42","close":"2902.5"},
{"date":"2022.02.18","clock":"15:00","open":"2902.01","high":"2904.99","low":"2874.97","close":"2898.0"},
{"date":"2022.02.18","clock":"16:00","open":"2898.0","high":"2907.26","low":"2800.0","close":"2851.0"},
{"date":"2022.02.18","clock":"17:00","open":"2850.36","high":"2867.52","low":"2789.0","close":"2800.46"},
{"date":"2022.02.18","clock":"18:00","open":"2800.01","high":"2825.69","low":"2765.06","close":"2785.18"},
{"date":"2022.02.18","clock":"19:00","open":"2785.47","high":"2812.33","low":"2773.14","close":"2783.75"},
{"date":"2022.02.18","clock":"20:00","open":"2783.76","high":"2798.25","low":"2750.0","close":"2794.08"},
{"date":"2022.02.18","clock":"21:00","open":"2793.87","high":"2811.68","low":"2782.07","close":"2797.43"},
{"date":"2022.02.18","clock":"22:00","open":"2797.87","high":"2807.31","low":"2771.7","close":"2788.51"},
{"date":"2022.02.18","clock":"23:00","open":"2789.28","high":"2806.47","low":"2781.09","close":"2781.69"},
{"date":"2022.02.19","clock":"0:00","open":"2781.81","high":"2791.34","low":"2753.72","close":"2774.55"},
{"date":"2022.02.19","clock":"1:00","open":"2774.54","high":"2790.88","low":"2767.57","close":"2779.47"},
{"date":"2022.02.19","clock":"2:00","open":"2779.29","high":"2811.71","low":"2766.37","close":"2810.19"},
{"date":"2022.02.19","clock":"3:00","open":"2809.0","high":"2829.83","low":"2806.0","close":"2819.75"},
{"date":"2022.02.19","clock":"4:00","open":"2820.2","high":"2823.82","low":"2809.8","close":"2817.09"},
{"date":"2022.02.19","clock":"5:00","open":"2817.3","high":"2827.23","low":"2802.06","close":"2805.37"},
{"date":"2022.02.19","clock":"6:00","open":"2805.92","high":"2819.43","low":"2793.72","close":"2815.49"},
{"date":"2022.02.19","clock":"7:00","open":"2815.49","high":"2820.9","low":"2800.76","close":"2809.47"},
{"date":"2022.02.19","clock":"8:00","open":"2809.15","high":"2825.97","low":"2803.35","close":"2819.8"},
{"date":"2022.02.19","clock":"9:00","open":"2819.61","high":"2824.92","low":"2807.36","close":"2811.96"},
{"date":"2022.02.19","clock":"10:00","open":"2812.3","high":"2819.26","low":"2780.0","close":"2781.51"},
{"date":"2022.02.19","clock":"11:00","open":"2782.17","high":"2792.52","low":"2774.16","close":"2782.71"},
{"date":"2022.02.19","clock":"12:00","open":"2783.68","high":"2788.87","low":"2762.2","close":"2778.81"},
{"date":"2022.02.19","clock":"13:00","open":"2778.81","high":"2783.72","low":"2708.04","close":"2722.52"},
{"date":"2022.02.19","clock":"14:00","open":"2722.68","high":"2735.0","low":"2700.58","close":"2712.02"},
{"date":"2022.02.19","clock":"15:00","open":"2712.02","high":"2748.84","low":"2694.45","close":"2742.82"},
{"date":"2022.02.19","clock":"16:00","open":"2742.82","high":"2744.56","low":"2721.54","close":"2728.0"},
{"date":"2022.02.19","clock":"17:00","open":"2728.7","high":"2752.12","low":"2719.48","close":"2746.05"},
{"date":"2022.02.19","clock":"18:00","open":"2745.99","high":"2795.96","low":"2740.75","close":"2749.5"},
{"date":"2022.02.19","clock":"19:00","open":"2749.78","high":"2764.97","low":"2741.15","close":"2762.0"},
{"date":"2022.02.19","clock":"20:00","open":"2761.38","high":"2763.01","low":"2745.89","close":"2751.0"},
{"date":"2022.02.19","clock":"21:00","open":"2751.0","high":"2752.8","low":"2740.0","close":"2744.67"},
{"date":"2022.02.19","clock":"22:00","open":"2744.36","high":"2761.05","low":"2740.2","close":"2757.74"},
{"date":"2022.02.19","clock":"23:00","open":"2757.74","high":"2759.08","low":"2735.72","close":"2740.62"},
{"date":"2022.02.20","clock":"0:00","open":"2740.62","high":"2749.12","low":"2727.39","close":"2743.05"},
{"date":"2022.02.20","clock":"1:00","open":"2743.07","high":"2767.84","low":"2737.55","close":"2763.63"},
{"date":"2022.02.20","clock":"2:00","open":"2763.63","high":"2764.38","low":"2726.81","close":"2731.8"},
{"date":"2022.02.20","clock":"3:00","open":"2731.44","high":"2744.88","low":"2706.19","close":"2739.26"},
{"date":"2022.02.20","clock":"4:00","open":"2739.08","high":"2742.3","low":"2710.04","close":"2711.99"},
{"date":"2022.02.20","clock":"5:00","open":"2711.73","high":"2721.99","low":"2698.0","close":"2713.11"},
{"date":"2022.02.20","clock":"6:00","open":"2713.11","high":"2717.99","low":"2678.38","close":"2685.73"},
{"date":"2022.02.20","clock":"7:00","open":"2685.6","high":"2695.97","low":"2655.33","close":"2656.79"},
{"date":"2022.02.20","clock":"8:00","open":"2657.02","high":"2666.41","low":"2620.0","close":"2636.35"},
{"date":"2022.02.20","clock":"9:00","open":"2636.16","high":"2657.29","low":"2631.1","close":"2654.0"},
{"date":"2022.02.20","clock":"10:00","open":"2654.15","high":"2654.75","low":"2602.05","close":"2606.65"},
{"date":"2022.02.20","clock":"11:00","open":"2606.16","high":"2627.94","low":"2602.2","close":"2622.34"},
{"date":"2022.02.20","clock":"12:00","open":"2622.34","high":"2642.45","low":"2612.38","close":"2614.35"},
{"date":"2022.02.20","clock":"13:00","open":"2613.99","high":"2647.16","low":"2610.22","close":"2642.99"},
{"date":"2022.02.20","clock":"14:00","open":"2642.99","high":"2665.0","low":"2621.67","close":"2624.68"},
{"date":"2022.02.20","clock":"15:00","open":"2625.42","high":"2640.87","low":"2620.0","close":"2629.26"},
{"date":"2022.02.20","clock":"16:00","open":"2629.19","high":"2636.18","low":"2601.06","close":"2625.36"},
{"date":"2022.02.20","clock":"17:00","open":"2625.32","high":"2662.07","low":"2623.55","close":"2652.88"},
{"date":"2022.02.20","clock":"18:00","open":"2652.8","high":"2675.18","low":"2631.36","close":"2645.0"},
{"date":"2022.02.20","clock":"19:00","open":"2644.46","high":"2659.99","low":"2638.59","close":"2646.12"},
{"date":"2022.02.20","clock":"20:00","open":"2646.0","high":"2669.17","low":"2639.86","close":"2662.57"},
{"date":"2022.02.20","clock":"21:00","open":"2662.21","high":"2662.21","low":"2643.96","close":"2649.32"},
{"date":"2022.02.20","clock":"22:00","open":"2649.35","high":"2650.17","low":"2622.81","close":"2625.61"},
{"date":"2022.02.20","clock":"23:00","open":"2625.6","high":"2633.99","low":"2576.0","close":"2597.75"},
{"date":"2022.02.21","clock":"0:00","open":"2598.0","high":"2655.49","low":"2598.0","close":"2652.05"},
{"date":"2022.02.21","clock":"1:00","open":"2651.87","high":"2665.45","low":"2618.37","close":"2621.99"},
{"date":"2022.02.21","clock":"2:00","open":"2621.97","high":"2669.99","low":"2605.09","close":"2668.14"},
{"date":"2022.02.21","clock":"3:00","open":"2667.55","high":"2733.27","low":"2656.49","close":"2713.17"},
{"date":"2022.02.21","clock":"4:00","open":"2712.74","high":"2731.47","low":"2712.0","close":"2722.12"},
{"date":"2022.02.21","clock":"5:00","open":"2722.13","high":"2739.41","low":"2703.85","close":"2710.75"},
{"date":"2022.02.21","clock":"6:00","open":"2710.89","high":"2749.74","low":"2710.15","close":"2744.17"},
{"date":"2022.02.21","clock":"7:00","open":"2744.41","high":"2756.11","low":"2733.44","close":"2737.79"},
{"date":"2022.02.21","clock":"8:00","open":"2737.37","high":"2743.18","low":"2728.34","close":"2741.95"},
{"date":"2022.02.21","clock":"9:00","open":"2742.19","high":"2754.96","low":"2732.46","close":"2747.44"},
{"date":"2022.02.21","clock":"10:00","open":"2747.28","high":"2759.36","low":"2717.38","close":"2722.44"},
{"date":"2022.02.21","clock":"11:00","open":"2722.1","high":"2732.54","low":"2707.08","close":"2713.07"},
{"date":"2022.02.21","clock":"12:00","open":"2713.07","high":"2720.49","low":"2665.81","close":"2680.14"},
{"date":"2022.02.21","clock":"13:00","open":"2679.86","high":"2690.52","low":"2605.26","close":"2627.44"},
{"date":"2022.02.21","clock":"14:00","open":"2626.77","high":"2635.66","low":"2591.13","close":"2609.4"},
{"date":"2022.02.21","clock":"15:00","open":"2608.82","high":"2623.04","low":"2580.3","close":"2606.78"},
{"date":"2022.02.21","clock":"16:00","open":"2606.96","high":"2725.44","low":"2595.92","close":"2701.15"},
{"date":"2022.02.21","clock":"17:00","open":"2700.03","high":"2750.87","low":"2700.03","close":"2723.4"},
{"date":"2022.02.21","clock":"18:00","open":"2722.83","high":"2744.9","low":"2703.0","close":"2710.69"},
{"date":"2022.02.21","clock":"19:00","open":"2710.93","high":"2731.4","low":"2690.52","close":"2694.98"},
{"date":"2022.02.21","clock":"20:00","open":"2695.21","high":"2703.66","low":"2606.34","close":"2639.05"},
{"date":"2022.02.21","clock":"21:00","open":"2638.77","high":"2661.42","low":"2616.77","close":"2652.76"},
{"date":"2022.02.21","clock":"22:00","open":"2652.44","high":"2666.01","low":"2628.23","close":"2651.56"},
{"date":"2022.02.21","clock":"23:00","open":"2652.38","high":"2675.51","low":"2575.0","close":"2580.49"},
{"date":"2022.02.22","clock":"0:00","open":"2582.55","high":"2639.96","low":"2568.23","close":"2617.98"},
{"date":"2022.02.22","clock":"1:00","open":"2617.04","high":"2629.38","low":"2558.0","close":"2568.35"},
{"date":"2022.02.22","clock":"2:00","open":"2567.81","high":"2606.78","low":"2552.11","close":"2596.85"},
{"date":"2022.02.22","clock":"3:00","open":"2596.7","high":"2621.7","low":"2567.04","close":"2600.97"},
{"date":"2022.02.22","clock":"4:00","open":"2601.15","high":"2601.15","low":"2565.0","close":"2577.26"},
{"date":"2022.02.22","clock":"5:00","open":"2577.76","high":"2578.93","low":"2506.2","close":"2519.25"},
{"date":"2022.02.22","clock":"6:00","open":"2519.48","high":"2540.6","low":"2509.54","close":"2510.65"},
{"date":"2022.02.22","clock":"7:00","open":"2510.65","high":"2547.37","low":"2500.0","close":"2503.69"},
{"date":"2022.02.22","clock":"8:00","open":"2503.71","high":"2534.09","low":"2500.95","close":"2529.23"},
{"date":"2022.02.22","clock":"9:00","open":"2529.26","high":"2536.27","low":"2506.6","close":"2515.28"},
{"date":"2022.02.22","clock":"10:00","open":"2515.81","high":"2554.76","low":"2514.4","close":"2549.79"},
{"date":"2022.02.22","clock":"11:00","open":"2549.79","high":"2557.55","low":"2536.16","close":"2544.6"},
{"date":"2022.02.22","clock":"12:00","open":"2544.89","high":"2604.48","low":"2539.4","close":"2595.59"},
{"date":"2022.02.22","clock":"13:00","open":"2595.77","high":"2604.68","low":"2577.57","close":"2589.29"},
{"date":"2022.02.22","clock":"14:00","open":"2589.16","high":"2623.41","low":"2566.49","close":"2603.79"},
{"date":"2022.02.22","clock":"15:00","open":"2603.69","high":"2623.28","low":"2576.24","close":"2612.74"},
{"date":"2022.02.22","clock":"16:00","open":"2612.71","high":"2660.44","low":"2569.96","close":"2644.61"},
{"date":"2022.02.22","clock":"17:00","open":"2644.22","high":"2665.37","low":"2617.32","close":"2623.82"},
{"date":"2022.02.22","clock":"18:00","open":"2623.71","high":"2634.74","low":"2586.26","close":"2602.48"},
{"date":"2022.02.22","clock":"19:00","open":"2602.16","high":"2612.58","low":"2582.16","close":"2594.24"},
{"date":"2022.02.22","clock":"20:00","open":"2594.06","high":"2613.7","low":"2584.53","close":"2592.6"},
{"date":"2022.02.22","clock":"21:00","open":"2592.16","high":"2639.99","low":"2580.09","close":"2631.91"},
{"date":"2022.02.22","clock":"22:00","open":"2633.01","high":"2644.77","low":"2590.87","close":"2601.0"},
{"date":"2022.02.22","clock":"23:00","open":"2601.66","high":"2621.59","low":"2601.66","close":"2606.38"},
{"date":"2022.02.23","clock":"0:00","open":"2606.86","high":"2614.17","low":"2591.95","close":"2604.36"},
{"date":"2022.02.23","clock":"1:00","open":"2604.4","high":"2655.39","low":"2602.68","close":"2637.1"},
{"date":"2022.02.23","clock":"2:00","open":"2636.28","high":"2654.52","low":"2619.82","close":"2626.22"},
{"date":"2022.02.23","clock":"3:00","open":"2626.69","high":"2627.57","low":"2609.64","close":"2622.35"},
{"date":"2022.02.23","clock":"4:00","open":"2622.51","high":"2653.55","low":"2597.38","close":"2615.56"},
{"date":"2022.02.23","clock":"5:00","open":"2615.56","high":"2625.48","low":"2607.3","close":"2625.06"},
{"date":"2022.02.23","clock":"6:00","open":"2625.0","high":"2659.92","low":"2620.29","close":"2650.8"},
{"date":"2022.02.23","clock":"7:00","open":"2650.8","high":"2664.99","low":"2642.88","close":"2656.37"},
{"date":"2022.02.23","clock":"8:00","open":"2657.53","high":"2674.22","low":"2653.91","close":"2658.98"},
{"date":"2022.02.23","clock":"9:00","open":"2658.71","high":"2698.59","low":"2656.6","close":"2695.62"},
{"date":"2022.02.23","clock":"10:00","open":"2695.37","high":"2721.91","low":"2682.37","close":"2702.35"},
{"date":"2022.02.23","clock":"11:00","open":"2702.54","high":"2723.72","low":"2698.49","close":"2713.98"},
{"date":"2022.02.23","clock":"12:00","open":"2713.76","high":"2724.15","low":"2699.43","close":"2717.68"},
{"date":"2022.02.23","clock":"13:00","open":"2717.56","high":"2738.63","low":"2704.72","close":"2719.45"},
{"date":"2022.02.23","clock":"14:00","open":"2719.61","high":"2749.82","low":"2717.07","close":"2741.24"},
{"date":"2022.02.23","clock":"15:00","open":"2740.73","high":"2753.28","low":"2726.16","close":"2731.15"},
{"date":"2022.02.23","clock":"16:00","open":"2731.15","high":"2737.64","low":"2702.66","close":"2707.09"},
{"date":"2022.02.23","clock":"17:00","open":"2707.45","high":"2708.56","low":"2683.27","close":"2688.18"},
{"date":"2022.02.23","clock":"18:00","open":"2687.93","high":"2715.99","low":"2677.0","close":"2710.13"},
{"date":"2022.02.23","clock":"19:00","open":"2710.13","high":"2729.98","low":"2662.51","close":"2666.63"},
{"date":"2022.02.23","clock":"20:00","open":"2666.71","high":"2668.85","low":"2637.88","close":"2649.4"},
{"date":"2022.02.23","clock":"21:00","open":"2649.26","high":"2663.4","low":"2619.48","close":"2633.13"},
{"date":"2022.02.23","clock":"22:00","open":"2632.74","high":"2641.3","low":"2609.49","close":"2622.68"},
{"date":"2022.02.23","clock":"23:00","open":"2622.12","high":"2634.79","low":"2608.49","close":"2617.82"},
{"date":"2022.02.24","clock":"0:00","open":"2617.72","high":"2637.94","low":"2597.13","close":"2636.52"},
{"date":"2022.02.24","clock":"1:00","open":"2636.96","high":"2637.06","low":"2575.83","close":"2579.7"},
{"date":"2022.02.24","clock":"2:00","open":"2579.7","high":"2593.24","low":"2559.78","close":"2561.0"},
{"date":"2022.02.24","clock":"3:00","open":"2561.47","high":"2576.17","low":"2546.32","close":"2570.8"},
{"date":"2022.02.24","clock":"4:00","open":"2570.8","high":"2576.51","low":"2488.0","close":"2495.85"},
{"date":"2022.02.24","clock":"5:00","open":"2495.45","high":"2498.07","low":"2388.8","close":"2397.77"},
{"date":"2022.02.24","clock":"6:00","open":"2397.14","high":"2409.92","low":"2355.14","close":"2402.05"},
{"date":"2022.02.24","clock":"7:00","open":"2402.78","high":"2406.89","low":"2300.0","close":"2333.97"},
{"date":"2022.02.24","clock":"8:00","open":"2335.81","high":"2355.77","low":"2328.29","close":"2341.09"},
{"date":"2022.02.24","clock":"9:00","open":"2340.66","high":"2397.83","low":"2301.0","close":"2371.04"},
{"date":"2022.02.24","clock":"10:00","open":"2369.74","high":"2419.78","low":"2360.0","close":"2380.99"},
{"date":"2022.02.24","clock":"11:00","open":"2380.53","high":"2409.92","low":"2364.3","close":"2370.44"},
{"date":"2022.02.24","clock":"12:00","open":"2369.22","high":"2380.67","low":"2332.11","close":"2362.45"},
{"date":"2022.02.24","clock":"13:00","open":"2362.27","high":"2396.4","low":"2334.21","close":"2395.38"},
{"date":"2022.02.24","clock":"14:00","open":"2394.43","high":"2394.49","low":"2357.45","close":"2368.79"},
{"date":"2022.02.24","clock":"15:00","open":"2368.45","high":"2411.79","low":"2349.57","close":"2390.86"},
{"date":"2022.02.24","clock":"16:00","open":"2391.33","high":"2444.27","low":"2375.04","close":"2437.16"},
{"date":"2022.02.24","clock":"17:00","open":"2436.61","high":"2476.15","low":"2414.93","close":"2455.08"},
{"date":"2022.02.24","clock":"18:00","open":"2456.02","high":"2490.55","low":"2449.9","close":"2475.05"},
{"date":"2022.02.24","clock":"19:00","open":"2475.05","high":"2477.12","low":"2429.56","close":"2434.52"},
{"date":"2022.02.24","clock":"20:00","open":"2434.99","high":"2555.1","low":"2433.0","close":"2525.15"},
{"date":"2022.02.24","clock":"21:00","open":"2524.65","high":"2599.29","low":"2513.55","close":"2596.31"},
{"date":"2022.02.24","clock":"22:00","open":"2596.83","high":"2738.07","low":"2594.98","close":"2647.28"},
{"date":"2022.02.24","clock":"23:00","open":"2650.34","high":"2654.39","low":"2617.49","close":"2635.57"},
{"date":"2022.02.25","clock":"0:00","open":"2635.01","high":"2644.01","low":"2544.44","close":"2566.48"},
{"date":"2022.02.25","clock":"1:00","open":"2566.22","high":"2603.93","low":"2566.22","close":"2596.2"},
{"date":"2022.02.25","clock":"2:00","open":"2596.28","high":"2630.6","low":"2583.08","close":"2583.97"},
{"date":"2022.02.25","clock":"3:00","open":"2583.78","high":"2647.6","low":"2582.37","close":"2629.92"},
{"date":"2022.02.25","clock":"4:00","open":"2629.6","high":"2649.91","low":"2623.78","close":"2639.84"},
{"date":"2022.02.25","clock":"5:00","open":"2639.34","high":"2641.44","low":"2606.14","close":"2636.92"},
{"date":"2022.02.25","clock":"6:00","open":"2636.92","high":"2638.99","low":"2611.5","close":"2616.75"},
{"date":"2022.02.25","clock":"7:00","open":"2616.65","high":"2623.52","low":"2585.38","close":"2606.02"},
{"date":"2022.02.25","clock":"8:00","open":"2606.84","high":"2637.87","low":"2597.03","close":"2633.04"},
{"date":"2022.02.25","clock":"9:00","open":"2632.72","high":"2645.65","low":"2608.04","close":"2612.81"},
{"date":"2022.02.25","clock":"10:00","open":"2613.24","high":"2618.12","low":"2591.55","close":"2608.05"},
{"date":"2022.02.25","clock":"11:00","open":"2608.38","high":"2625.29","low":"2571.72","close":"2616.83"},
{"date":"2022.02.25","clock":"12:00","open":"2616.83","high":"2626.51","low":"2605.67","close":"2617.84"},
{"date":"2022.02.25","clock":"13:00","open":"2617.84","high":"2640.27","low":"2598.75","close":"2632.4"},
{"date":"2022.02.25","clock":"14:00","open":"2633.17","high":"2713.71","low":"2632.79","close":"2707.65"},
{"date":"2022.02.25","clock":"15:00","open":"2708.66","high":"2733.13","low":"2700.59","close":"2710.83"},
{"date":"2022.02.25","clock":"16:00","open":"2711.61","high":"2714.99","low":"2676.06","close":"2681.28"},
{"date":"2022.02.25","clock":"17:00","open":"2681.99","high":"2742.99","low":"2655.39","close":"2732.78"},
{"date":"2022.02.25","clock":"18:00","open":"2733.39","high":"2745.6","low":"2702.08","close":"2725.45"},
{"date":"2022.02.25","clock":"19:00","open":"2725.76","high":"2731.34","low":"2684.0","close":"2693.31"},
{"date":"2022.02.25","clock":"20:00","open":"2692.23","high":"2699.99","low":"2667.07","close":"2674.5"},
{"date":"2022.02.25","clock":"21:00","open":"2675.04","high":"2704.74","low":"2666.03","close":"2678.8"},
{"date":"2022.02.25","clock":"22:00","open":"2678.37","high":"2719.07","low":"2668.74","close":"2713.24"},
{"date":"2022.02.25","clock":"23:00","open":"2713.41","high":"2729.78","low":"2701.81","close":"2706.71"},
{"date":"2022.02.26","clock":"0:00","open":"2706.35","high":"2797.62","low":"2692.58","close":"2791.56"},
{"date":"2022.02.26","clock":"1:00","open":"2792.02","high":"2834.77","low":"2750.11","close":"2767.76"},
{"date":"2022.02.26","clock":"2:00","open":"2768.04","high":"2876.84","low":"2761.31","close":"2832.2"},
{"date":"2022.02.26","clock":"3:00","open":"2832.69","high":"2844.11","low":"2806.3","close":"2817.38"},
{"date":"2022.02.26","clock":"4:00","open":"2818.17","high":"2823.92","low":"2799.84","close":"2802.84"},
{"date":"2022.02.26","clock":"5:00","open":"2802.8","high":"2806.56","low":"2781.41","close":"2793.46"},
{"date":"2022.02.26","clock":"6:00","open":"2793.14","high":"2821.85","low":"2793.14","close":"2807.61"},
{"date":"2022.02.26","clock":"7:00","open":"2807.61","high":"2809.98","low":"2770.0","close":"2775.74"},
{"date":"2022.02.26","clock":"8:00","open":"2776.0","high":"2791.3","low":"2774.28","close":"2779.55"},
{"date":"2022.02.26","clock":"9:00","open":"2779.93","high":"2792.83","low":"2757.52","close":"2790.92"},
{"date":"2022.02.26","clock":"10:00","open":"2792.62","high":"2816.29","low":"2741.58","close":"2755.53"},
{"date":"2022.02.26","clock":"11:00","open":"2756.33","high":"2763.88","low":"2727.5","close":"2748.45"},
{"date":"2022.02.26","clock":"12:00","open":"2748.29","high":"2775.37","low":"2744.01","close":"2768.09"},
{"date":"2022.02.26","clock":"13:00","open":"2767.67","high":"2779.36","low":"2738.26","close":"2751.5"},
{"date":"2022.02.26","clock":"14:00","open":"2751.47","high":"2765.65","low":"2742.16","close":"2762.4"},
{"date":"2022.02.26","clock":"15:00","open":"2762.29","high":"2786.23","low":"2759.57","close":"2771.91"},
{"date":"2022.02.26","clock":"16:00","open":"2771.7","high":"2796.86","low":"2758.48","close":"2783.12"},
{"date":"2022.02.26","clock":"17:00","open":"2783.2","high":"2808.47","low":"2779.78","close":"2784.75"},
{"date":"2022.02.26","clock":"18:00","open":"2785.14","high":"2798.23","low":"2780.4","close":"2790.01"},
{"date":"2022.02.26","clock":"19:00","open":"2790.0","high":"2796.09","low":"2782.61","close":"2791.38"},
{"date":"2022.02.26","clock":"20:00","open":"2791.04","high":"2793.73","low":"2764.73","close":"2793.45"},
{"date":"2022.02.26","clock":"21:00","open":"2793.45","high":"2833.87","low":"2792.48","close":"2809.01"},
{"date":"2022.02.26","clock":"22:00","open":"2808.76","high":"2834.0","low":"2808.42","close":"2823.0"},
{"date":"2022.02.26","clock":"23:00","open":"2822.94","high":"2854.83","low":"2817.11","close":"2824.46"},
{"date":"2022.02.27","clock":"0:00","open":"2824.5","high":"2826.55","low":"2788.83","close":"2795.12"},
{"date":"2022.02.27","clock":"1:00","open":"2795.36","high":"2795.36","low":"2764.43","close":"2779.47"},
{"date":"2022.02.27","clock":"2:00","open":"2779.47","high":"2790.75","low":"2740.61","close":"2747.9"},
{"date":"2022.02.27","clock":"3:00","open":"2747.4","high":"2754.01","low":"2681.24","close":"2682.53"},
{"date":"2022.02.27","clock":"4:00","open":"2681.93","high":"2714.26","low":"2678.21","close":"2709.17"},
{"date":"2022.02.27","clock":"5:00","open":"2709.17","high":"2726.99","low":"2707.97","close":"2715.96"},
{"date":"2022.02.27","clock":"6:00","open":"2715.72","high":"2721.0","low":"2700.0","close":"2705.93"},
{"date":"2022.02.27","clock":"7:00","open":"2705.83","high":"2723.48","low":"2696.9","close":"2708.72"},
{"date":"2022.02.27","clock":"8:00","open":"2708.48","high":"2737.72","low":"2708.31","close":"2732.2"},
{"date":"2022.02.27","clock":"9:00","open":"2732.2","high":"2745.0","low":"2732.0","close":"2737.08"},
{"date":"2022.02.27","clock":"10:00","open":"2736.52","high":"2747.14","low":"2722.36","close":"2742.59"},
{"date":"2022.02.27","clock":"11:00","open":"2742.76","high":"2771.69","low":"2735.18","close":"2768.38"},
{"date":"2022.02.27","clock":"12:00","open":"2768.05","high":"2817.45","low":"2758.58","close":"2810.78"},
{"date":"2022.02.27","clock":"13:00","open":"2810.72","high":"2831.46","low":"2786.62","close":"2820.8"},
{"date":"2022.02.27","clock":"14:00","open":"2820.8","high":"2836.12","low":"2801.06","close":"2829.74"},
{"date":"2022.02.27","clock":"15:00","open":"2829.47","high":"2832.34","low":"2713.23","close":"2778.84"},
{"date":"2022.02.27","clock":"16:00","open":"2779.69","high":"2788.75","low":"2747.0","close":"2760.65"},
{"date":"2022.02.27","clock":"17:00","open":"2761.78","high":"2820.97","low":"2756.0","close":"2809.0"},
{"date":"2022.02.27","clock":"18:00","open":"2808.35","high":"2809.18","low":"2764.27","close":"2777.17"},
{"date":"2022.02.27","clock":"19:00","open":"2777.0","high":"2779.72","low":"2762.16","close":"2765.37"},
{"date":"2022.02.27","clock":"20:00","open":"2765.37","high":"2768.71","low":"2730.01","close":"2738.35"},
{"date":"2022.02.27","clock":"21:00","open":"2738.15","high":"2748.09","low":"2600.0","close":"2608.16"},
{"date":"2022.02.27","clock":"22:00","open":"2608.16","high":"2658.45","low":"2586.42","close":"2633.9"},
{"date":"2022.02.27","clock":"23:00","open":"2633.01","high":"2637.68","low":"2557.98","close":"2603.66"},
{"date":"2022.02.28","clock":"0:00","open":"2602.46","high":"2639.16","low":"2595.26","close":"2629.26"},
{"date":"2022.02.28","clock":"1:00","open":"2629.78","high":"2632.48","low":"2580.0","close":"2616.78"},
{"date":"2022.02.28","clock":"2:00","open":"2616.9","high":"2625.78","low":"2590.0","close":"2605.64"},
{"date":"2022.02.28","clock":"3:00","open":"2605.97","high":"2679.49","low":"2604.69","close":"2643.56"},
{"date":"2022.02.28","clock":"4:00","open":"2643.98","high":"2653.47","low":"2592.29","close":"2611.62"},
{"date":"2022.02.28","clock":"5:00","open":"2612.47","high":"2620.76","low":"2599.77","close":"2607.32"},
{"date":"2022.02.28","clock":"6:00","open":"2608.15","high":"2632.9","low":"2602.2","close":"2611.39"},
{"date":"2022.02.28","clock":"7:00","open":"2611.02","high":"2623.91","low":"2603.08","close":"2610.13"},
{"date":"2022.02.28","clock":"8:00","open":"2610.13","high":"2630.39","low":"2568.62","close":"2606.12"},
{"date":"2022.02.28","clock":"9:00","open":"2605.95","high":"2652.62","low":"2598.12","close":"2634.63"},
{"date":"2022.02.28","clock":"10:00","open":"2634.9","high":"2657.56","low":"2617.0","close":"2625.05"},
{"date":"2022.02.28","clock":"11:00","open":"2625.34","high":"2642.36","low":"2612.36","close":"2612.36"},
{"date":"2022.02.28","clock":"12:00","open":"2613.46","high":"2647.58","low":"2611.48","close":"2640.27"},
{"date":"2022.02.28","clock":"13:00","open":"2640.28","high":"2646.77","low":"2621.39","close":"2640.16"},
{"date":"2022.02.28","clock":"14:00","open":"2640.54","high":"2665.74","low":"2626.23","close":"2635.18"},
{"date":"2022.02.28","clock":"15:00","open":"2635.2","high":"2640.54","low":"2607.38","close":"2617.89"},
{"date":"2022.02.28","clock":"16:00","open":"2617.52","high":"2762.98","low":"2615.99","close":"2757.66"},
{"date":"2022.02.28","clock":"17:00","open":"2757.42","high":"2829.7","low":"2738.14","close":"2815.43"},
{"date":"2022.02.28","clock":"18:00","open":"2815.43","high":"2830.76","low":"2797.16","close":"2811.3"},
{"date":"2022.02.28","clock":"19:00","open":"2811.54","high":"2822.01","low":"2789.0","close":"2821.0"},
{"date":"2022.02.28","clock":"20:00","open":"2823.12","high":"2823.98","low":"2796.04","close":"2808.26"},
{"date":"2022.02.28","clock":"21:00","open":"2808.0","high":"2809.89","low":"2790.02","close":"2808.24"},
{"date":"2022.02.28","clock":"22:00","open":"2807.97","high":"2838.74","low":"2796.08","close":"2833.8"},
{"date":"2022.02.28","clock":"23:00","open":"2834.99","high":"2834.99","low":"2808.89","close":"2820.55"},
{"date":"2022.03.01","clock":"0:00","open":"2820.55","high":"2950.53","low":"2819.78","close":"2892.64"},
{"date":"2022.03.01","clock":"1:00","open":"2897.4","high":"2924.46","low":"2893.05","close":"2921.15"},
{"date":"2022.03.01","clock":"2:00","open":"2920.83","high":"2972.8","low":"2920.41","close":"2947.63"},
{"date":"2022.03.01","clock":"3:00","open":"2948.08","high":"2949.99","low":"2913.45","close":"2917.06"},
{"date":"2022.03.01","clock":"4:00","open":"2917.06","high":"2921.4","low":"2904.35","close":"2917.23"},
{"date":"2022.03.01","clock":"5:00","open":"2917.23","high":"2918.06","low":"2889.5","close":"2911.91"},
{"date":"2022.03.01","clock":"6:00","open":"2911.83","high":"2932.27","low":"2905.41","close":"2925.0"},
{"date":"2022.03.01","clock":"7:00","open":"2925.0","high":"2934.12","low":"2905.4","close":"2913.46"},
{"date":"2022.03.01","clock":"8:00","open":"2912.91","high":"2921.91","low":"2882.33","close":"2917.3"},
{"date":"2022.03.01","clock":"9:00","open":"2917.2","high":"2931.48","low":"2913.86","close":"2921.45"},
{"date":"2022.03.01","clock":"10:00","open":"2922.03","high":"2932.66","low":"2907.66","close":"2923.76"},
{"date":"2022.03.01","clock":"11:00","open":"2923.35","high":"2923.81","low":"2887.13","close":"2894.99"},
{"date":"2022.03.01","clock":"12:00","open":"2894.9","high":"2920.95","low":"2854.06","close":"2920.59"},
{"date":"2022.03.01","clock":"13:00","open":"2920.46","high":"2929.05","low":"2887.33","close":"2903.07"},
{"date":"2022.03.01","clock":"14:00","open":"2903.07","high":"2954.07","low":"2899.39","close":"2950.41"},
{"date":"2022.03.01","clock":"15:00","open":"2950.41","high":"3033.26","low":"2944.25","close":"3019.41"},
{"date":"2022.03.01","clock":"16:00","open":"3019.63","high":"3037.76","low":"2967.1","close":"2972.63"},
{"date":"2022.03.01","clock":"17:00","open":"2972.08","high":"2984.68","low":"2926.0","close":"2948.99"},
{"date":"2022.03.01","clock":"18:00","open":"2948.99","high":"2968.04","low":"2897.35","close":"2905.94"},
{"date":"2022.03.01","clock":"19:00","open":"2905.5","high":"2959.26","low":"2903.08","close":"2934.21"},
{"date":"2022.03.01","clock":"20:00","open":"2934.21","high":"2959.65","low":"2913.87","close":"2953.31"},
{"date":"2022.03.01","clock":"21:00","open":"2953.31","high":"2976.4","low":"2942.61","close":"2945.95"},
{"date":"2022.03.01","clock":"22:00","open":"2945.95","high":"2977.33","low":"2943.26","close":"2973.21"},
{"date":"2022.03.01","clock":"23:00","open":"2973.96","high":"2979.18","low":"2938.42","close":"2955.07"},
{"date":"2022.03.02","clock":"0:00","open":"2955.07","high":"2974.99","low":"2945.03","close":"2974.1"},
{"date":"2022.03.02","clock":"1:00","open":"2974.1","high":"2978.95","low":"2951.72","close":"2976.32"},
{"date":"2022.03.02","clock":"2:00","open":"2976.32","high":"2981.44","low":"2922.35","close":"2943.8"},
{"date":"2022.03.02","clock":"3:00","open":"2943.92","high":"2958.46","low":"2914.21","close":"2931.4"},
{"date":"2022.03.02","clock":"4:00","open":"2931.19","high":"2948.37","low":"2915.0","close":"2947.86"},
{"date":"2022.03.02","clock":"5:00","open":"2947.39","high":"3027.96","low":"2939.1","close":"3016.22"},
{"date":"2022.03.02","clock":"6:00","open":"3016.8","high":"3043.85","low":"2983.95","close":"2997.54"},
{"date":"2022.03.02","clock":"7:00","open":"2996.83","high":"3008.7","low":"2975.38","close":"3000.92"},
{"date":"2022.03.02","clock":"8:00","open":"3000.68","high":"3002.44","low":"2961.19","close":"2967.11"},
{"date":"2022.03.02","clock":"9:00","open":"2967.02","high":"2980.41","low":"2955.0","close":"2968.79"},
{"date":"2022.03.02","clock":"10:00","open":"2969.16","high":"3007.24","low":"2950.64","close":"2976.77"},
{"date":"2022.03.02","clock":"11:00","open":"2977.06","high":"3004.94","low":"2970.97","close":"2991.99"},
{"date":"2022.03.02","clock":"12:00","open":"2992.34","high":"3026.84","low":"2986.24","close":"3007.21"},
{"date":"2022.03.02","clock":"13:00","open":"3007.1","high":"3008.68","low":"2987.36","close":"3004.32"},
{"date":"2022.03.02","clock":"14:00","open":"3004.17","high":"3026.55","low":"2951.46","close":"2986.6"},
{"date":"2022.03.02","clock":"15:00","open":"2986.6","high":"2991.1","low":"2925.64","close":"2943.74"},
{"date":"2022.03.02","clock":"16:00","open":"2943.88","high":"3029.03","low":"2940.86","close":"3011.07"},
{"date":"2022.03.02","clock":"17:00","open":"3012.06","high":"3034.99","low":"2945.56","close":"2952.7"},
{"date":"2022.03.02","clock":"18:00","open":"2952.7","high":"2982.42","low":"2943.52","close":"2964.14"},
{"date":"2022.03.02","clock":"19:00","open":"2963.45","high":"2979.04","low":"2945.0","close":"2945.65"},
{"date":"2022.03.02","clock":"20:00","open":"2945.77","high":"2963.97","low":"2918.28","close":"2925.31"},
{"date":"2022.03.02","clock":"21:00","open":"2925.31","high":"2942.32","low":"2914.3","close":"2933.16"},
{"date":"2022.03.02","clock":"22:00","open":"2933.16","high":"2950.82","low":"2929.19","close":"2948.91"},
{"date":"2022.03.02","clock":"23:00","open":"2948.79","high":"2978.01","low":"2940.75","close":"2974.5"},
{"date":"2022.03.03","clock":"0:00","open":"2976.21","high":"2987.5","low":"2956.15","close":"2960.79"},
{"date":"2022.03.03","clock":"1:00","open":"2960.59","high":"2969.22","low":"2945.29","close":"2948.01"},
{"date":"2022.03.03","clock":"2:00","open":"2947.3","high":"2970.69","low":"2931.26","close":"2965.17"},
{"date":"2022.03.03","clock":"3:00","open":"2965.6","high":"2965.99","low":"2937.87","close":"2946.15"},
{"date":"2022.03.03","clock":"4:00","open":"2946.0","high":"2947.58","low":"2917.63","close":"2931.86"},
{"date":"2022.03.03","clock":"5:00","open":"2931.52","high":"2934.19","low":"2886.77","close":"2895.0"},
{"date":"2022.03.03","clock":"6:00","open":"2894.8","high":"2910.92","low":"2887.75","close":"2901.48"},
{"date":"2022.03.03","clock":"7:00","open":"2901.41","high":"2914.0","low":"2894.78","close":"2899.27"},
{"date":"2022.03.03","clock":"8:00","open":"2898.45","high":"2915.89","low":"2871.98","close":"2914.99"},
{"date":"2022.03.03","clock":"9:00","open":"2914.21","high":"2920.8","low":"2899.43","close":"2908.02"},
{"date":"2022.03.03","clock":"10:00","open":"2907.74","high":"2917.81","low":"2894.96","close":"2906.3"},
{"date":"2022.03.03","clock":"11:00","open":"2906.3","high":"2908.06","low":"2881.01","close":"2885.81"},
{"date":"2022.03.03","clock":"12:00","open":"2885.09","high":"2912.94","low":"2878.0","close":"2910.7"},
{"date":"2022.03.03","clock":"13:00","open":"2910.99","high":"2934.01","low":"2903.55","close":"2912.42"},
{"date":"2022.03.03","clock":"14:00","open":"2912.42","high":"2930.59","low":"2903.98","close":"2913.74"},
{"date":"2022.03.03","clock":"15:00","open":"2914.19","high":"2931.33","low":"2910.16","close":"2929.75"},
{"date":"2022.03.03","clock":"16:00","open":"2929.9","high":"2934.97","low":"2879.56","close":"2888.11"},
{"date":"2022.03.03","clock":"17:00","open":"2887.73","high":"2891.32","low":"2816.36","close":"2827.72"},
{"date":"2022.03.03","clock":"18:00","open":"2827.79","high":"2839.61","low":"2810.12","close":"2818.98"},
{"date":"2022.03.03","clock":"19:00","open":"2818.73","high":"2830.96","low":"2785.0","close":"2819.46"},
{"date":"2022.03.03","clock":"20:00","open":"2818.8","high":"2834.9","low":"2811.12","close":"2817.23"},
{"date":"2022.03.03","clock":"21:00","open":"2817.12","high":"2823.99","low":"2800.79","close":"2817.2"},
{"date":"2022.03.03","clock":"22:00","open":"2817.05","high":"2823.78","low":"2793.49","close":"2802.83"},
{"date":"2022.03.03","clock":"23:00","open":"2803.68","high":"2814.91","low":"2790.6","close":"2805.12"},
{"date":"2022.03.04","clock":"0:00","open":"2804.33","high":"2842.78","low":"2803.23","close":"2834.0"},
{"date":"2022.03.04","clock":"1:00","open":"2834.0","high":"2849.21","low":"2827.46","close":"2833.94"},
{"date":"2022.03.04","clock":"2:00","open":"2833.99","high":"2836.16","low":"2726.8","close":"2734.58"},
{"date":"2022.03.04","clock":"3:00","open":"2734.32","high":"2737.51","low":"2687.47","close":"2732.37"},
{"date":"2022.03.04","clock":"4:00","open":"2733.08","high":"2736.79","low":"2719.91","close":"2726.12"},
{"date":"2022.03.04","clock":"5:00","open":"2725.72","high":"2730.22","low":"2712.01","close":"2725.32"},
{"date":"2022.03.04","clock":"6:00","open":"2725.31","high":"2729.99","low":"2710.0","close":"2728.05"},
{"date":"2022.03.04","clock":"7:00","open":"2727.92","high":"2732.45","low":"2716.29","close":"2725.77"},
{"date":"2022.03.04","clock":"8:00","open":"2725.76","high":"2733.79","low":"2718.01","close":"2724.47"},
{"date":"2022.03.04","clock":"9:00","open":"2724.38","high":"2733.77","low":"2716.9","close":"2732.74"},
{"date":"2022.03.04","clock":"10:00","open":"2732.98","high":"2751.59","low":"2704.5","close":"2743.98"},
{"date":"2022.03.04","clock":"11:00","open":"2743.72","high":"2748.96","low":"2716.94","close":"2729.72"},
{"date":"2022.03.04","clock":"12:00","open":"2729.72","high":"2748.65","low":"2728.32","close":"2741.79"},
{"date":"2022.03.04","clock":"13:00","open":"2741.79","high":"2759.01","low":"2736.74","close":"2743.71"},
{"date":"2022.03.04","clock":"14:00","open":"2744.11","high":"2750.25","low":"2720.66","close":"2730.21"},
{"date":"2022.03.04","clock":"15:00","open":"2730.1","high":"2755.11","low":"2715.0","close":"2720.53"},
{"date":"2022.03.04","clock":"16:00","open":"2720.64","high":"2725.5","low":"2660.0","close":"2705.51"},
{"date":"2022.03.04","clock":"17:00","open":"2705.11","high":"2716.3","low":"2666.5","close":"2671.59"},
{"date":"2022.03.04","clock":"18:00","open":"2671.53","high":"2684.59","low":"2646.43","close":"2675.34"},
{"date":"2022.03.04","clock":"19:00","open":"2675.25","high":"2697.49","low":"2668.47","close":"2690.3"},
{"date":"2022.03.04","clock":"20:00","open":"2690.88","high":"2697.49","low":"2669.28","close":"2671.16"},
{"date":"2022.03.04","clock":"21:00","open":"2671.56","high":"2675.34","low":"2610.27","close":"2617.0"},
{"date":"2022.03.04","clock":"22:00","open":"2617.43","high":"2629.98","low":"2600.0","close":"2614.46"},
{"date":"2022.03.04","clock":"23:00","open":"2613.74","high":"2627.91","low":"2603.38","close":"2608.17"},
{"date":"2022.03.05","clock":"0:00","open":"2608.83","high":"2616.9","low":"2573.0","close":"2611.7"},
{"date":"2022.03.05","clock":"1:00","open":"2611.36","high":"2624.1","low":"2605.15","close":"2622.1"},
{"date":"2022.03.05","clock":"2:00","open":"2622.1","high":"2622.32","low":"2593.87","close":"2594.43"},
{"date":"2022.03.05","clock":"3:00","open":"2594.43","high":"2618.7","low":"2589.38","close":"2612.83"},
{"date":"2022.03.05","clock":"4:00","open":"2612.6","high":"2619.99","low":"2606.2","close":"2610.03"},
{"date":"2022.03.05","clock":"5:00","open":"2610.0","high":"2630.22","low":"2608.21","close":"2625.13"},
{"date":"2022.03.05","clock":"6:00","open":"2625.43","high":"2628.61","low":"2609.62","close":"2617.59"},
{"date":"2022.03.05","clock":"7:00","open":"2617.98","high":"2627.47","low":"2615.04","close":"2624.88"},
{"date":"2022.03.05","clock":"8:00","open":"2625.36","high":"2633.92","low":"2621.08","close":"2625.87"},
{"date":"2022.03.05","clock":"9:00","open":"2625.87","high":"2643.09","low":"2622.61","close":"2638.09"},
{"date":"2022.03.05","clock":"10:00","open":"2638.14","high":"2655.49","low":"2631.0","close":"2650.43"},
{"date":"2022.03.05","clock":"11:00","open":"2650.62","high":"2657.63","low":"2640.73","close":"2648.9"},
{"date":"2022.03.05","clock":"12:00","open":"2648.76","high":"2654.63","low":"2632.11","close":"2647.75"},
{"date":"2022.03.05","clock":"13:00","open":"2647.6","high":"2656.7","low":"2644.27","close":"2648.14"},
{"date":"2022.03.05","clock":"14:00","open":"2648.16","high":"2672.21","low":"2647.77","close":"2653.88"},
{"date":"2022.03.05","clock":"15:00","open":"2653.88","high":"2654.75","low":"2631.22","close":"2635.68"},
{"date":"2022.03.05","clock":"16:00","open":"2635.68","high":"2653.14","low":"2627.34","close":"2641.65"},
{"date":"2022.03.05","clock":"17:00","open":"2641.64","high":"2649.19","low":"2636.7","close":"2642.49"},
{"date":"2022.03.05","clock":"18:00","open":"2642.81","high":"2684.78","low":"2640.0","close":"2658.98"},
{"date":"2022.03.05","clock":"19:00","open":"2659.01","high":"2673.6","low":"2655.31","close":"2667.79"},
{"date":"2022.03.05","clock":"20:00","open":"2667.97","high":"2669.69","low":"2655.94","close":"2668.16"},
{"date":"2022.03.05","clock":"21:00","open":"2668.16","high":"2675.56","low":"2664.12","close":"2670.69"},
{"date":"2022.03.05","clock":"22:00","open":"2670.3","high":"2681.16","low":"2664.54","close":"2666.78"},
{"date":"2022.03.05","clock":"23:00","open":"2666.78","high":"2669.13","low":"2652.48","close":"2654.99"},
{"date":"2022.03.06","clock":"0:00","open":"2654.99","high":"2670.83","low":"2650.69","close":"2670.06"},
{"date":"2022.03.06","clock":"1:00","open":"2670.06","high":"2670.59","low":"2657.0","close":"2665.15"},
{"date":"2022.03.06","clock":"2:00","open":"2665.0","high":"2676.15","low":"2662.0","close":"2673.24"},
{"date":"2022.03.06","clock":"3:00","open":"2673.24","high":"2674.1","low":"2660.0","close":"2660.68"},
{"date":"2022.03.06","clock":"4:00","open":"2660.65","high":"2667.11","low":"2653.74","close":"2663.43"},
{"date":"2022.03.06","clock":"5:00","open":"2663.41","high":"2665.47","low":"2635.0","close":"2639.25"},
{"date":"2022.03.06","clock":"6:00","open":"2639.05","high":"2658.98","low":"2616.34","close":"2646.77"},
{"date":"2022.03.06","clock":"7:00","open":"2646.75","high":"2657.67","low":"2645.36","close":"2649.63"},
{"date":"2022.03.06","clock":"8:00","open":"2649.56","high":"2659.98","low":"2643.41","close":"2647.14"},
{"date":"2022.03.06","clock":"9:00","open":"2647.27","high":"2650.21","low":"2635.27","close":"2644.92"},
{"date":"2022.03.06","clock":"10:00","open":"2644.27","high":"2647.86","low":"2634.02","close":"2635.48"},
{"date":"2022.03.06","clock":"11:00","open":"2635.45","high":"2638.76","low":"2608.51","close":"2608.51"},
{"date":"2022.03.06","clock":"12:00","open":"2608.34","high":"2612.2","low":"2590.0","close":"2599.02"},
{"date":"2022.03.06","clock":"13:00","open":"2599.01","high":"2608.78","low":"2590.15","close":"2608.24"},
{"date":"2022.03.06","clock":"14:00","open":"2608.21","high":"2621.92","low":"2605.24","close":"2617.0"},
{"date":"2022.03.06","clock":"15:00","open":"2617.01","high":"2648.64","low":"2617.01","close":"2639.18"},
{"date":"2022.03.06","clock":"16:00","open":"2639.09","high":"2641.5","low":"2621.46","close":"2626.59"},
{"date":"2022.03.06","clock":"17:00","open":"2625.83","high":"2629.6","low":"2611.27","close":"2626.83"},
{"date":"2022.03.06","clock":"18:00","open":"2626.64","high":"2654.78","low":"2620.0","close":"2645.59"},
{"date":"2022.03.06","clock":"19:00","open":"2646.2","high":"2649.1","low":"2626.13","close":"2631.63"},
{"date":"2022.03.06","clock":"20:00","open":"2631.47","high":"2640.1","low":"2618.07","close":"2623.19"},
{"date":"2022.03.06","clock":"21:00","open":"2623.19","high":"2628.43","low":"2604.0","close":"2607.02"},
{"date":"2022.03.06","clock":"22:00","open":"2607.29","high":"2622.99","low":"2604.03","close":"2617.27"},
{"date":"2022.03.06","clock":"23:00","open":"2617.48","high":"2643.18","low":"2613.46","close":"2629.58"},
{"date":"2022.03.07","clock":"0:00","open":"2629.48","high":"2644.44","low":"2626.44","close":"2629.08"},
{"date":"2022.03.07","clock":"1:00","open":"2629.08","high":"2632.42","low":"2535.01","close":"2551.05"},
{"date":"2022.03.07","clock":"2:00","open":"2551.29","high":"2555.04","low":"2512.5","close":"2541.86"},
{"date":"2022.03.07","clock":"3:00","open":"2542.37","high":"2558.23","low":"2540.2","close":"2545.61"},
{"date":"2022.03.07","clock":"4:00","open":"2545.62","high":"2550.21","low":"2506.99","close":"2520.41"},
{"date":"2022.03.07","clock":"5:00","open":"2521.08","high":"2529.34","low":"2508.46","close":"2525.51"},
{"date":"2022.03.07","clock":"6:00","open":"2525.35","high":"2532.42","low":"2518.91","close":"2525.46"},
{"date":"2022.03.07","clock":"7:00","open":"2525.64","high":"2542.55","low":"2518.56","close":"2529.58"},
{"date":"2022.03.07","clock":"8:00","open":"2529.42","high":"2539.62","low":"2527.31","close":"2538.29"},
{"date":"2022.03.07","clock":"9:00","open":"2538.49","high":"2541.16","low":"2513.53","close":"2520.88"},
{"date":"2022.03.07","clock":"10:00","open":"2521.14","high":"2536.1","low":"2491.0","close":"2533.15"},
{"date":"2022.03.07","clock":"11:00","open":"2533.15","high":"2546.99","low":"2527.84","close":"2530.89"},
{"date":"2022.03.07","clock":"12:00","open":"2530.89","high":"2534.09","low":"2518.01","close":"2522.21"},
{"date":"2022.03.07","clock":"13:00","open":"2522.35","high":"2543.4","low":"2519.01","close":"2538.54"},
{"date":"2022.03.07","clock":"14:00","open":"2538.45","high":"2573.0","low":"2538.15","close":"2559.82"},
{"date":"2022.03.07","clock":"15:00","open":"2559.82","high":"2630.0","low":"2555.95","close":"2620.25"},
{"date":"2022.03.07","clock":"16:00","open":"2620.19","high":"2648.22","low":"2610.03","close":"2610.49"},
{"date":"2022.03.07","clock":"17:00","open":"2609.62","high":"2620.99","low":"2593.56","close":"2617.0"},
{"date":"2022.03.07","clock":"18:00","open":"2616.31","high":"2639.59","low":"2590.62","close":"2592.9"},
{"date":"2022.03.07","clock":"19:00","open":"2593.19","high":"2594.05","low":"2566.95","close":"2570.91"},
{"date":"2022.03.07","clock":"20:00","open":"2570.01","high":"2570.01","low":"2513.93","close":"2523.22"},
{"date":"2022.03.07","clock":"21:00","open":"2522.88","high":"2527.53","low":"2448.52","close":"2460.2"},
{"date":"2022.03.07","clock":"22:00","open":"2460.66","high":"2485.69","low":"2445.0","close":"2468.69"},
{"date":"2022.03.07","clock":"23:00","open":"2467.84","high":"2504.43","low":"2461.53","close":"2483.61"},
{"date":"2022.03.08","clock":"0:00","open":"2483.62","high":"2527.76","low":"2480.0","close":"2503.86"},
{"date":"2022.03.08","clock":"1:00","open":"2504.37","high":"2526.15","low":"2485.97","close":"2491.94"},
{"date":"2022.03.08","clock":"2:00","open":"2491.11","high":"2528.19","low":"2480.37","close":"2519.33"},
{"date":"2022.03.08","clock":"3:00","open":"2519.08","high":"2547.87","low":"2506.76","close":"2523.16"},
{"date":"2022.03.08","clock":"4:00","open":"2523.17","high":"2572.04","low":"2514.39","close":"2546.81"},
{"date":"2022.03.08","clock":"5:00","open":"2546.81","high":"2553.07","low":"2534.79","close":"2549.27"},
{"date":"2022.03.08","clock":"6:00","open":"2549.27","high":"2564.58","low":"2537.37","close":"2540.77"},
{"date":"2022.03.08","clock":"7:00","open":"2540.49","high":"2546.63","low":"2514.6","close":"2524.0"},
{"date":"2022.03.08","clock":"8:00","open":"2524.01","high":"2535.43","low":"2495.57","close":"2517.39"},
{"date":"2022.03.08","clock":"9:00","open":"2517.37","high":"2545.96","low":"2511.67","close":"2535.85"},
{"date":"2022.03.08","clock":"10:00","open":"2535.86","high":"2587.96","low":"2527.29","close":"2569.51"},
{"date":"2022.03.08","clock":"11:00","open":"2569.39","high":"2593.12","low":"2564.87","close":"2585.06"},
{"date":"2022.03.08","clock":"12:00","open":"2585.06","high":"2609.03","low":"2567.5","close":"2598.08"},
{"date":"2022.03.08","clock":"13:00","open":"2597.71","high":"2598.8","low":"2571.01","close":"2587.96"},
{"date":"2022.03.08","clock":"14:00","open":"2587.96","high":"2600.63","low":"2565.21","close":"2576.73"},
{"date":"2022.03.08","clock":"15:00","open":"2576.56","high":"2595.48","low":"2556.02","close":"2588.65"},
{"date":"2022.03.08","clock":"16:00","open":"2588.55","high":"2607.99","low":"2561.58","close":"2573.0"},
{"date":"2022.03.08","clock":"17:00","open":"2573.76","high":"2580.72","low":"2531.43","close":"2558.98"},
{"date":"2022.03.08","clock":"18:00","open":"2559.64","high":"2588.19","low":"2525.25","close":"2540.59"},
{"date":"2022.03.08","clock":"19:00","open":"2540.87","high":"2606.14","low":"2538.34","close":"2592.6"},
{"date":"2022.03.08","clock":"20:00","open":"2592.85","high":"2623.99","low":"2569.31","close":"2570.6"},
{"date":"2022.03.08","clock":"21:00","open":"2570.57","high":"2584.3","low":"2555.0","close":"2580.19"},
{"date":"2022.03.08","clock":"22:00","open":"2579.85","high":"2589.51","low":"2550.0","close":"2554.06"},
{"date":"2022.03.08","clock":"23:00","open":"2553.12","high":"2563.82","low":"2548.58","close":"2558.39"},
{"date":"2022.03.09","clock":"0:00","open":"2558.39","high":"2574.36","low":"2556.18","close":"2567.95"},
{"date":"2022.03.09","clock":"1:00","open":"2568.36","high":"2586.09","low":"2565.61","close":"2575.97"},
{"date":"2022.03.09","clock":"2:00","open":"2576.31","high":"2589.22","low":"2567.7","close":"2587.84"},
{"date":"2022.03.09","clock":"3:00","open":"2587.84","high":"2625.43","low":"2586.34","close":"2619.01"},
{"date":"2022.03.09","clock":"4:00","open":"2619.0","high":"2634.51","low":"2606.33","close":"2620.61"},
{"date":"2022.03.09","clock":"5:00","open":"2620.43","high":"2717.44","low":"2617.85","close":"2698.43"},
{"date":"2022.03.09","clock":"6:00","open":"2698.41","high":"2729.88","low":"2697.96","close":"2718.51"},
{"date":"2022.03.09","clock":"7:00","open":"2718.51","high":"2724.63","low":"2704.8","close":"2714.32"},
{"date":"2022.03.09","clock":"8:00","open":"2714.33","high":"2726.87","low":"2705.03","close":"2720.64"},
{"date":"2022.03.09","clock":"9:00","open":"2720.86","high":"2746.65","low":"2716.38","close":"2745.0"},
{"date":"2022.03.09","clock":"10:00","open":"2744.99","high":"2773.53","low":"2722.95","close":"2755.3"},
{"date":"2022.03.09","clock":"11:00","open":"2754.85","high":"2767.99","low":"2751.56","close":"2754.22"},
{"date":"2022.03.09","clock":"12:00","open":"2752.99","high":"2759.99","low":"2743.39","close":"2756.57"},
{"date":"2022.03.09","clock":"13:00","open":"2756.55","high":"2763.25","low":"2739.92","close":"2745.26"},
{"date":"2022.03.09","clock":"14:00","open":"2745.15","high":"2768.46","low":"2728.62","close":"2739.83"},
{"date":"2022.03.09","clock":"15:00","open":"2739.81","high":"2743.65","low":"2711.39","close":"2726.81"},
{"date":"2022.03.09","clock":"16:00","open":"2727.09","high":"2747.91","low":"2724.78","close":"2737.5"},
{"date":"2022.03.09","clock":"17:00","open":"2738.31","high":"2765.31","low":"2732.89","close":"2757.47"},
{"date":"2022.03.09","clock":"18:00","open":"2756.96","high":"2759.4","low":"2739.9","close":"2746.19"},
{"date":"2022.03.09","clock":"19:00","open":"2746.02","high":"2751.11","low":"2732.98","close":"2743.37"},
{"date":"2022.03.09","clock":"20:00","open":"2743.37","high":"2744.42","low":"2701.62","close":"2710.35"},
{"date":"2022.03.09","clock":"21:00","open":"2710.35","high":"2720.11","low":"2679.72","close":"2714.49"},
{"date":"2022.03.09","clock":"22:00","open":"2714.49","high":"2728.0","low":"2679.72","close":"2686.66"},
{"date":"2022.03.09","clock":"23:00","open":"2687.19","high":"2711.86","low":"2682.2","close":"2707.1"},
{"date":"2022.03.10","clock":"0:00","open":"2707.21","high":"2727.59","low":"2704.15","close":"2716.67"},
{"date":"2022.03.10","clock":"1:00","open":"2716.67","high":"2735.37","low":"2709.3","close":"2727.42"},
{"date":"2022.03.10","clock":"2:00","open":"2726.97","high":"2733.23","low":"2705.44","close":"2708.08"},
{"date":"2022.03.10","clock":"3:00","open":"2707.68","high":"2724.95","low":"2652.64","close":"2664.07"},
{"date":"2022.03.10","clock":"4:00","open":"2664.26","high":"2673.32","low":"2655.19","close":"2661.08"},
{"date":"2022.03.10","clock":"5:00","open":"2660.95","high":"2672.97","low":"2653.12","close":"2658.38"},
{"date":"2022.03.10","clock":"6:00","open":"2658.38","high":"2664.72","low":"2585.32","close":"2602.58"},
{"date":"2022.03.10","clock":"7:00","open":"2602.85","high":"2606.06","low":"2573.09","close":"2590.42"},
{"date":"2022.03.10","clock":"8:00","open":"2591.43","high":"2597.27","low":"2572.0","close":"2594.05"},
{"date":"2022.03.10","clock":"9:00","open":"2594.04","high":"2599.76","low":"2582.38","close":"2593.03"},
{"date":"2022.03.10","clock":"10:00","open":"2593.1","high":"2601.0","low":"2575.0","close":"2598.0"},
{"date":"2022.03.10","clock":"11:00","open":"2597.7","high":"2609.77","low":"2588.5","close":"2599.94"},
{"date":"2022.03.10","clock":"12:00","open":"2599.94","high":"2602.8","low":"2587.0","close":"2589.83"},
{"date":"2022.03.10","clock":"13:00","open":"2590.23","high":"2598.58","low":"2583.73","close":"2593.9"},
{"date":"2022.03.10","clock":"14:00","open":"2593.9","high":"2610.57","low":"2584.57","close":"2601.0"},
{"date":"2022.03.10","clock":"15:00","open":"2601.05","high":"2646.73","low":"2550.27","close":"2573.8"},
{"date":"2022.03.10","clock":"16:00","open":"2573.7","high":"2599.18","low":"2560.0","close":"2594.94"},
{"date":"2022.03.10","clock":"17:00","open":"2595.46","high":"2622.87","low":"2583.33","close":"2598.02"},
{"date":"2022.03.10","clock":"18:00","open":"2597.31","high":"2605.99","low":"2583.56","close":"2594.77"},
{"date":"2022.03.10","clock":"19:00","open":"2594.67","high":"2604.22","low":"2584.79","close":"2592.49"},
{"date":"2022.03.10","clock":"20:00","open":"2592.58","high":"2603.21","low":"2585.5","close":"2596.92"},
{"date":"2022.03.10","clock":"21:00","open":"2596.65","high":"2617.99","low":"2592.59","close":"2614.03"},
{"date":"2022.03.10","clock":"22:00","open":"2613.33","high":"2621.03","low":"2601.08","close":"2617.68"},
{"date":"2022.03.10","clock":"23:00","open":"2618.42","high":"2620.74","low":"2601.08","close":"2603.18"},
{"date":"2022.03.11","clock":"0:00","open":"2603.33","high":"2614.87","low":"2591.41","close":"2612.4"},
{"date":"2022.03.11","clock":"1:00","open":"2612.21","high":"2618.31","low":"2603.69","close":"2606.69"},
{"date":"2022.03.11","clock":"2:00","open":"2606.23","high":"2610.6","low":"2586.48","close":"2594.2"},
{"date":"2022.03.11","clock":"3:00","open":"2594.18","high":"2595.32","low":"2556.71","close":"2563.66"},
{"date":"2022.03.11","clock":"4:00","open":"2564.35","high":"2569.49","low":"2523.49","close":"2528.85"},
{"date":"2022.03.11","clock":"5:00","open":"2529.0","high":"2555.1","low":"2522.57","close":"2551.73"},
{"date":"2022.03.11","clock":"6:00","open":"2551.73","high":"2552.99","low":"2533.68","close":"2538.99"},
{"date":"2022.03.11","clock":"7:00","open":"2539.15","high":"2565.99","low":"2535.9","close":"2565.01"},
{"date":"2022.03.11","clock":"8:00","open":"2565.01","high":"2590.95","low":"2560.62","close":"2583.46"},
{"date":"2022.03.11","clock":"9:00","open":"2583.4","high":"2617.51","low":"2581.98","close":"2608.58"},
{"date":"2022.03.11","clock":"10:00","open":"2608.66","high":"2612.69","low":"2591.15","close":"2597.43"},
{"date":"2022.03.11","clock":"11:00","open":"2597.41","high":"2609.42","low":"2592.04","close":"2600.52"},
{"date":"2022.03.11","clock":"12:00","open":"2600.23","high":"2608.77","low":"2597.5","close":"2599.75"},
{"date":"2022.03.11","clock":"13:00","open":"2599.46","high":"2669.59","low":"2580.0","close":"2653.1"},
{"date":"2022.03.11","clock":"14:00","open":"2652.57","high":"2676.28","low":"2643.3","close":"2653.97"},
{"date":"2022.03.11","clock":"15:00","open":"2653.58","high":"2656.21","low":"2611.05","close":"2619.07"},
{"date":"2022.03.11","clock":"16:00","open":"2619.1","high":"2636.34","low":"2600.73","close":"2609.99"},
{"date":"2022.03.11","clock":"17:00","open":"2609.05","high":"2609.05","low":"2568.16","close":"2581.15"},
{"date":"2022.03.11","clock":"18:00","open":"2580.7","high":"2581.45","low":"2551.51","close":"2560.02"},
{"date":"2022.03.11","clock":"19:00","open":"2560.0","high":"2568.99","low":"2545.59","close":"2565.38"},
{"date":"2022.03.11","clock":"20:00","open":"2565.37","high":"2572.56","low":"2555.18","close":"2556.82"},
{"date":"2022.03.11","clock":"21:00","open":"2556.82","high":"2567.57","low":"2551.62","close":"2557.0"},
{"date":"2022.03.11","clock":"22:00","open":"2557.16","high":"2562.99","low":"2526.76","close":"2532.21"},
{"date":"2022.03.11","clock":"23:00","open":"2531.57","high":"2586.0","low":"2531.57","close":"2572.16"},
{"date":"2022.03.12","clock":"0:00","open":"2571.97","high":"2580.97","low":"2567.0","close":"2570.42"},
{"date":"2022.03.12","clock":"1:00","open":"2570.42","high":"2570.99","low":"2555.88","close":"2556.85"},
{"date":"2022.03.12","clock":"2:00","open":"2556.85","high":"2583.73","low":"2553.49","close":"2581.44"},
{"date":"2022.03.12","clock":"3:00","open":"2581.6","high":"2595.99","low":"2577.0","close":"2588.55"},
{"date":"2022.03.12","clock":"4:00","open":"2588.55","high":"2597.17","low":"2576.37","close":"2580.14"},
{"date":"2022.03.12","clock":"5:00","open":"2580.14","high":"2595.68","low":"2578.75","close":"2583.7"},
{"date":"2022.03.12","clock":"6:00","open":"2583.85","high":"2590.7","low":"2568.74","close":"2584.23"},
{"date":"2022.03.12","clock":"7:00","open":"2584.23","high":"2593.65","low":"2578.0","close":"2590.53"},
{"date":"2022.03.12","clock":"8:00","open":"2590.48","high":"2600.31","low":"2583.69","close":"2586.56"},
{"date":"2022.03.12","clock":"9:00","open":"2586.42","high":"2591.99","low":"2580.8","close":"2589.24"},
{"date":"2022.03.12","clock":"10:00","open":"2589.64","high":"2590.72","low":"2573.22","close":"2581.57"},
{"date":"2022.03.12","clock":"11:00","open":"2581.81","high":"2591.82","low":"2578.72","close":"2588.65"},
{"date":"2022.03.12","clock":"12:00","open":"2588.58","high":"2592.99","low":"2580.19","close":"2586.87"},
{"date":"2022.03.12","clock":"13:00","open":"2586.87","high":"2588.49","low":"2574.79","close":"2578.82"},
{"date":"2022.03.12","clock":"14:00","open":"2578.82","high":"2590.46","low":"2575.56","close":"2588.7"},
{"date":"2022.03.12","clock":"15:00","open":"2588.7","high":"2596.34","low":"2582.99","close":"2584.07"},
{"date":"2022.03.12","clock":"16:00","open":"2584.05","high":"2588.39","low":"2562.0","close":"2572.74"},
{"date":"2022.03.12","clock":"17:00","open":"2572.62","high":"2591.25","low":"2567.93","close":"2584.67"},
{"date":"2022.03.12","clock":"18:00","open":"2584.67","high":"2600.0","low":"2581.26","close":"2595.15"},
{"date":"2022.03.12","clock":"19:00","open":"2595.15","high":"2614.7","low":"2587.65","close":"2589.56"},
{"date":"2022.03.12","clock":"20:00","open":"2589.49","high":"2590.19","low":"2578.03","close":"2582.68"},
{"date":"2022.03.12","clock":"21:00","open":"2582.55","high":"2584.35","low":"2575.59","close":"2578.14"},
{"date":"2022.03.12","clock":"22:00","open":"2578.0","high":"2592.31","low":"2575.41","close":"2587.59"},
{"date":"2022.03.12","clock":"23:00","open":"2587.59","high":"2592.65","low":"2584.02","close":"2586.66"},
{"date":"2022.03.13","clock":"0:00","open":"2586.51","high":"2592.76","low":"2584.5","close":"2587.29"},
{"date":"2022.03.13","clock":"1:00","open":"2587.29","high":"2591.36","low":"2563.0","close":"2568.75"},
{"date":"2022.03.13","clock":"2:00","open":"2568.5","high":"2575.31","low":"2558.69","close":"2571.76"},
{"date":"2022.03.13","clock":"3:00","open":"2571.76","high":"2598.27","low":"2570.59","close":"2587.67"},
{"date":"2022.03.13","clock":"4:00","open":"2587.05","high":"2602.48","low":"2585.65","close":"2591.6"},
{"date":"2022.03.13","clock":"5:00","open":"2591.68","high":"2595.95","low":"2589.0","close":"2591.91"},
{"date":"2022.03.13","clock":"6:00","open":"2591.91","high":"2596.74","low":"2585.0","close":"2586.53"},
{"date":"2022.03.13","clock":"7:00","open":"2586.53","high":"2589.95","low":"2582.48","close":"2584.41"},
{"date":"2022.03.13","clock":"8:00","open":"2584.41","high":"2589.98","low":"2580.84","close":"2588.47"},
{"date":"2022.03.13","clock":"9:00","open":"2588.29","high":"2591.56","low":"2580.59","close":"2580.91"},
{"date":"2022.03.13","clock":"10:00","open":"2580.91","high":"2584.78","low":"2575.88","close":"2580.62"},
{"date":"2022.03.13","clock":"11:00","open":"2580.55","high":"2580.97","low":"2570.0","close":"2580.69"},
{"date":"2022.03.13","clock":"12:00","open":"2580.66","high":"2589.29","low":"2579.65","close":"2588.56"},
{"date":"2022.03.13","clock":"13:00","open":"2588.51","high":"2595.6","low":"2564.36","close":"2574.23"},
{"date":"2022.03.13","clock":"14:00","open":"2574.21","high":"2575.33","low":"2533.54","close":"2539.97"},
{"date":"2022.03.13","clock":"15:00","open":"2539.83","high":"2571.39","low":"2536.66","close":"2560.61"},
{"date":"2022.03.13","clock":"16:00","open":"2560.61","high":"2571.21","low":"2558.2","close":"2565.84"},
{"date":"2022.03.13","clock":"17:00","open":"2565.99","high":"2590.09","low":"2565.46","close":"2579.82"},
{"date":"2022.03.13","clock":"18:00","open":"2579.43","high":"2586.07","low":"2570.0","close":"2582.8"},
{"date":"2022.03.13","clock":"19:00","open":"2582.8","high":"2586.38","low":"2576.75","close":"2578.59"},
{"date":"2022.03.13","clock":"20:00","open":"2578.67","high":"2584.37","low":"2576.89","close":"2580.61"},
{"date":"2022.03.13","clock":"21:00","open":"2580.61","high":"2583.87","low":"2562.08","close":"2563.28"},
{"date":"2022.03.13","clock":"22:00","open":"2562.94","high":"2562.94","low":"2544.26","close":"2545.77"},
{"date":"2022.03.13","clock":"23:00","open":"2545.87","high":"2562.37","low":"2542.62","close":"2560.75"},
{"date":"2022.03.14","clock":"0:00","open":"2560.75","high":"2573.77","low":"2500.0","close":"2504.94"},
{"date":"2022.03.14","clock":"1:00","open":"2504.65","high":"2523.35","low":"2493.0","close":"2515.99"},
{"date":"2022.03.14","clock":"2:00","open":"2515.53","high":"2526.18","low":"2499.05","close":"2518.8"},
{"date":"2022.03.14","clock":"3:00","open":"2518.8","high":"2545.04","low":"2518.8","close":"2529.95"},
{"date":"2022.03.14","clock":"4:00","open":"2529.95","high":"2534.91","low":"2523.52","close":"2524.97"},
{"date":"2022.03.14","clock":"5:00","open":"2524.98","high":"2537.41","low":"2518.16","close":"2534.06"},
{"date":"2022.03.14","clock":"6:00","open":"2533.92","high":"2605.17","low":"2532.16","close":"2570.25"},
{"date":"2022.03.14","clock":"7:00","open":"2570.25","high":"2580.99","low":"2564.99","close":"2566.8"},
{"date":"2022.03.14","clock":"8:00","open":"2566.74","high":"2582.93","low":"2565.6","close":"2575.12"},
{"date":"2022.03.14","clock":"9:00","open":"2575.26","high":"2594.1","low":"2572.64","close":"2586.58"},
{"date":"2022.03.14","clock":"10:00","open":"2586.58","high":"2603.85","low":"2582.95","close":"2593.61"},
{"date":"2022.03.14","clock":"11:00","open":"2593.61","high":"2609.59","low":"2586.31","close":"2596.23"},
{"date":"2022.03.14","clock":"12:00","open":"2596.9","high":"2598.96","low":"2583.51","close":"2592.53"},
{"date":"2022.03.14","clock":"13:00","open":"2592.3","high":"2593.91","low":"2576.28","close":"2579.8"},
{"date":"2022.03.14","clock":"14:00","open":"2579.52","high":"2584.01","low":"2566.29","close":"2573.04"},
{"date":"2022.03.14","clock":"15:00","open":"2572.96","high":"2581.45","low":"2555.54","close":"2577.81"},
{"date":"2022.03.14","clock":"16:00","open":"2577.8","high":"2592.43","low":"2570.84","close":"2587.18"},
{"date":"2022.03.14","clock":"17:00","open":"2587.18","high":"2591.99","low":"2566.29","close":"2573.11"},
{"date":"2022.03.14","clock":"18:00","open":"2572.99","high":"2581.66","low":"2558.84","close":"2559.66"},
{"date":"2022.03.14","clock":"19:00","open":"2559.5","high":"2560.44","low":"2532.22","close":"2536.98"},
{"date":"2022.03.14","clock":"20:00","open":"2537.0","high":"2541.41","low":"2515.0","close":"2529.82"},
{"date":"2022.03.14","clock":"21:00","open":"2529.82","high":"2538.38","low":"2523.13","close":"2535.18"},
{"date":"2022.03.14","clock":"22:00","open":"2536.21","high":"2545.99","low":"2522.86","close":"2526.8"},
{"date":"2022.03.14","clock":"23:00","open":"2526.74","high":"2542.11","low":"2523.12","close":"2541.27"},
{"date":"2022.03.15","clock":"0:00","open":"2541.27","high":"2589.99","low":"2538.37","close":"2570.76"},
{"date":"2022.03.15","clock":"1:00","open":"2570.76","high":"2596.08","low":"2570.76","close":"2589.7"},
{"date":"2022.03.15","clock":"2:00","open":"2589.39","high":"2602.5","low":"2576.09","close":"2587.68"},
{"date":"2022.03.15","clock":"3:00","open":"2587.68","high":"2589.85","low":"2537.1","close":"2544.02"},
{"date":"2022.03.15","clock":"4:00","open":"2544.02","high":"2571.43","low":"2541.7","close":"2561.82"},
{"date":"2022.03.15","clock":"5:00","open":"2561.79","high":"2565.74","low":"2538.37","close":"2544.72"},
{"date":"2022.03.15","clock":"6:00","open":"2544.16","high":"2553.25","low":"2539.04","close":"2546.3"},
{"date":"2022.03.15","clock":"7:00","open":"2546.17","high":"2552.26","low":"2542.0","close":"2549.56"},
{"date":"2022.03.15","clock":"8:00","open":"2549.49","high":"2562.58","low":"2542.85","close":"2543.51"},
{"date":"2022.03.15","clock":"9:00","open":"2543.51","high":"2544.42","low":"2507.0","close":"2532.26"},
{"date":"2022.03.15","clock":"10:00","open":"2532.03","high":"2534.64","low":"2514.36","close":"2516.62"},
{"date":"2022.03.15","clock":"11:00","open":"2516.41","high":"2535.76","low":"2510.37","close":"2529.62"},
{"date":"2022.03.15","clock":"12:00","open":"2529.41","high":"2538.73","low":"2526.16","close":"2535.24"},
{"date":"2022.03.15","clock":"13:00","open":"2535.24","high":"2544.33","low":"2530.09","close":"2534.8"},
{"date":"2022.03.15","clock":"14:00","open":"2534.79","high":"2550.28","low":"2530.83","close":"2548.76"},
{"date":"2022.03.15","clock":"15:00","open":"2548.67","high":"2548.91","low":"2520.66","close":"2534.28"},
{"date":"2022.03.15","clock":"16:00","open":"2534.12","high":"2568.2","low":"2530.64","close":"2557.68"},
{"date":"2022.03.15","clock":"17:00","open":"2557.68","high":"2592.02","low":"2554.07","close":"2571.68"},
{"date":"2022.03.15","clock":"18:00","open":"2571.62","high":"2619.37","low":"2567.45","close":"2602.25"},
{"date":"2022.03.15","clock":"19:00","open":"2602.25","high":"2606.99","low":"2581.21","close":"2599.6"},
{"date":"2022.03.15","clock":"20:00","open":"2599.54","high":"2634.91","low":"2591.33","close":"2626.93"},
{"date":"2022.03.15","clock":"21:00","open":"2626.04","high":"2660.95","low":"2626.04","close":"2659.1"},
{"date":"2022.03.15","clock":"22:00","open":"2658.72","high":"2668.85","low":"2621.55","close":"2624.91"},
{"date":"2022.03.15","clock":"23:00","open":"2624.91","high":"2634.83","low":"2606.09","close":"2632.66"},
{"date":"2022.03.16","clock":"0:00","open":"2632.41","high":"2643.83","low":"2618.5","close":"2621.74"},
{"date":"2022.03.16","clock":"1:00","open":"2621.7","high":"2631.17","low":"2612.7","close":"2617.73"},
{"date":"2022.03.16","clock":"2:00","open":"2617.73","high":"2629.69","low":"2603.38","close":"2611.11"},
{"date":"2022.03.16","clock":"3:00","open":"2611.0","high":"2649.61","low":"2607.26","close":"2643.62"},
{"date":"2022.03.16","clock":"4:00","open":"2643.58","high":"2733.32","low":"2641.56","close":"2691.13"},
{"date":"2022.03.16","clock":"5:00","open":"2691.13","high":"2695.0","low":"2605.76","close":"2620.4"},
{"date":"2022.03.16","clock":"6:00","open":"2620.37","high":"2628.99","low":"2606.46","close":"2618.92"},
{"date":"2022.03.16","clock":"7:00","open":"2618.92","high":"2632.91","low":"2611.95","close":"2628.31"},
{"date":"2022.03.16","clock":"8:00","open":"2628.03","high":"2648.23","low":"2626.13","close":"2646.55"},
{"date":"2022.03.16","clock":"9:00","open":"2646.55","high":"2648.84","low":"2634.81","close":"2645.97"},
{"date":"2022.03.16","clock":"10:00","open":"2646.49","high":"2685.01","low":"2644.62","close":"2674.34"},
{"date":"2022.03.16","clock":"11:00","open":"2675.4","high":"2692.23","low":"2669.98","close":"2684.53"},
{"date":"2022.03.16","clock":"12:00","open":"2684.53","high":"2695.4","low":"2671.38","close":"2675.38"},
{"date":"2022.03.16","clock":"13:00","open":"2675.26","high":"2703.66","low":"2670.67","close":"2688.11"},
{"date":"2022.03.16","clock":"14:00","open":"2688.31","high":"2697.97","low":"2665.99","close":"2670.7"},
{"date":"2022.03.16","clock":"15:00","open":"2670.54","high":"2689.03","low":"2662.05","close":"2684.38"},
{"date":"2022.03.16","clock":"16:00","open":"2684.99","high":"2717.56","low":"2672.38","close":"2711.24"},
{"date":"2022.03.16","clock":"17:00","open":"2711.24","high":"2723.92","low":"2698.62","close":"2704.47"},
{"date":"2022.03.16","clock":"18:00","open":"2704.45","high":"2723.11","low":"2681.23","close":"2690.74"},
{"date":"2022.03.16","clock":"19:00","open":"2690.83","high":"2712.51","low":"2673.91","close":"2704.95"},
{"date":"2022.03.16","clock":"20:00","open":"2704.64","high":"2714.99","low":"2633.07","close":"2676.37"},
{"date":"2022.03.16","clock":"21:00","open":"2676.05","high":"2755.74","low":"2670.04","close":"2752.71"},
{"date":"2022.03.16","clock":"22:00","open":"2753.43","high":"2787.6","low":"2740.8","close":"2772.39"},
{"date":"2022.03.16","clock":"23:00","open":"2772.81","high":"2786.35","low":"2756.66","close":"2765.59"},
{"date":"2022.03.17","clock":"0:00","open":"2765.73","high":"2770.68","low":"2743.7","close":"2746.92"},
{"date":"2022.03.17","clock":"1:00","open":"2746.7","high":"2776.29","low":"2742.88","close":"2773.8"},
{"date":"2022.03.17","clock":"2:00","open":"2773.54","high":"2782.57","low":"2753.0","close":"2767.84"},
{"date":"2022.03.17","clock":"3:00","open":"2767.79","high":"2787.38","low":"2752.64","close":"2773.23"},
{"date":"2022.03.17","clock":"4:00","open":"2773.24","high":"2781.28","low":"2762.21","close":"2775.24"},
{"date":"2022.03.17","clock":"5:00","open":"2775.24","high":"2776.67","low":"2764.66","close":"2765.42"},
{"date":"2022.03.17","clock":"6:00","open":"2765.99","high":"2773.99","low":"2756.0","close":"2773.39"},
{"date":"2022.03.17","clock":"7:00","open":"2773.06","high":"2775.08","low":"2756.61","close":"2760.07"},
{"date":"2022.03.17","clock":"8:00","open":"2760.07","high":"2766.36","low":"2746.42","close":"2752.59"},
{"date":"2022.03.17","clock":"9:00","open":"2752.45","high":"2763.27","low":"2748.41","close":"2755.34"},
{"date":"2022.03.17","clock":"10:00","open":"2755.34","high":"2772.64","low":"2752.85","close":"2769.17"},
{"date":"2022.03.17","clock":"11:00","open":"2769.17","high":"2772.58","low":"2762.4","close":"2767.97"},
{"date":"2022.03.17","clock":"12:00","open":"2767.97","high":"2776.24","low":"2751.29","close":"2770.91"},
{"date":"2022.03.17","clock":"13:00","open":"2770.95","high":"2778.82","low":"2764.1","close":"2775.21"},
{"date":"2022.03.17","clock":"14:00","open":"2775.26","high":"2818.5","low":"2771.43","close":"2806.51"},
{"date":"2022.03.17","clock":"15:00","open":"2806.5","high":"2822.88","low":"2798.59","close":"2818.56"},
{"date":"2022.03.17","clock":"16:00","open":"2818.56","high":"2835.4","low":"2793.99","close":"2799.13"},
{"date":"2022.03.17","clock":"17:00","open":"2799.46","high":"2819.86","low":"2794.55","close":"2800.48"},
{"date":"2022.03.17","clock":"18:00","open":"2801.35","high":"2814.67","low":"2788.68","close":"2795.73"},
{"date":"2022.03.17","clock":"19:00","open":"2795.73","high":"2811.74","low":"2774.17","close":"2806.68"},
{"date":"2022.03.17","clock":"20:00","open":"2806.68","high":"2816.98","low":"2804.79","close":"2813.37"},
{"date":"2022.03.17","clock":"21:00","open":"2813.21","high":"2834.25","low":"2807.56","close":"2826.33"},
{"date":"2022.03.17","clock":"22:00","open":"2828.77","high":"2828.99","low":"2799.16","close":"2806.73"},
{"date":"2022.03.17","clock":"23:00","open":"2806.73","high":"2821.28","low":"2801.62","close":"2819.95"},
{"date":"2022.03.18","clock":"0:00","open":"2820.34","high":"2822.88","low":"2809.47","close":"2819.31"},
{"date":"2022.03.18","clock":"1:00","open":"2818.89","high":"2820.67","low":"2809.54","close":"2811.91"},
{"date":"2022.03.18","clock":"2:00","open":"2811.62","high":"2813.53","low":"2765.55","close":"2774.79"},
{"date":"2022.03.18","clock":"3:00","open":"2774.79","high":"2788.42","low":"2767.81","close":"2788.28"},
{"date":"2022.03.18","clock":"4:00","open":"2787.36","high":"2788.49","low":"2776.14","close":"2782.42"},
{"date":"2022.03.18","clock":"5:00","open":"2782.42","high":"2787.74","low":"2770.6","close":"2777.14"},
{"date":"2022.03.18","clock":"6:00","open":"2777.08","high":"2782.49","low":"2770.25","close":"2779.96"},
{"date":"2022.03.18","clock":"7:00","open":"2779.96","high":"2806.93","low":"2779.96","close":"2801.8"},
{"date":"2022.03.18","clock":"8:00","open":"2801.82","high":"2809.59","low":"2795.6","close":"2799.69"},
{"date":"2022.03.18","clock":"9:00","open":"2799.6","high":"2804.0","low":"2790.0","close":"2794.15"},
{"date":"2022.03.18","clock":"10:00","open":"2794.15","high":"2814.84","low":"2783.42","close":"2800.83"},
{"date":"2022.03.18","clock":"11:00","open":"2800.83","high":"2806.58","low":"2793.61","close":"2795.93"},
{"date":"2022.03.18","clock":"12:00","open":"2795.7","high":"2812.74","low":"2793.93","close":"2795.58"},
{"date":"2022.03.18","clock":"13:00","open":"2795.43","high":"2799.24","low":"2779.75","close":"2796.51"},
{"date":"2022.03.18","clock":"14:00","open":"2796.05","high":"2822.7","low":"2791.72","close":"2806.26"},
{"date":"2022.03.18","clock":"15:00","open":"2805.32","high":"2812.72","low":"2788.72","close":"2811.64"},
{"date":"2022.03.18","clock":"16:00","open":"2811.64","high":"2859.04","low":"2809.32","close":"2843.89"},
{"date":"2022.03.18","clock":"17:00","open":"2844.49","high":"2901.29","low":"2842.39","close":"2897.03"},
{"date":"2022.03.18","clock":"18:00","open":"2896.66","high":"2925.31","low":"2882.0","close":"2922.72"},
{"date":"2022.03.18","clock":"19:00","open":"2922.72","high":"2945.85","low":"2915.03","close":"2935.41"},
{"date":"2022.03.18","clock":"20:00","open":"2935.41","high":"2939.77","low":"2922.11","close":"2932.05"},
{"date":"2022.03.18","clock":"21:00","open":"2932.38","high":"2967.87","low":"2931.59","close":"2965.12"},
{"date":"2022.03.18","clock":"22:00","open":"2966.06","high":"2983.98","low":"2946.18","close":"2947.5"},
{"date":"2022.03.19","clock":"0:00","open":"2952.26","high":"2961.18","low":"2930.62","close":"2931.68"},
{"date":"2022.03.19","clock":"1:00","open":"2931.68","high":"2949.69","low":"2931.11","close":"2938.98"},
{"date":"2022.03.19","clock":"2:00","open":"2938.93","high":"2979.99","low":"2937.27","close":"2965.69"},
{"date":"2022.03.19","clock":"3:00","open":"2966.13","high":"2967.55","low":"2953.67","close":"2956.1"},
{"date":"2022.03.19","clock":"4:00","open":"2955.89","high":"2957.46","low":"2944.0","close":"2951.99"},
{"date":"2022.03.19","clock":"5:00","open":"2952.0","high":"2958.16","low":"2928.55","close":"2947.83"},
{"date":"2022.03.19","clock":"6:00","open":"2947.62","high":"2953.76","low":"2939.51","close":"2945.91"},
{"date":"2022.03.19","clock":"7:00","open":"2945.91","high":"2947.22","low":"2931.34","close":"2933.22"},
{"date":"2022.03.19","clock":"8:00","open":"2933.38","high":"2943.01","low":"2929.65","close":"2937.39"},
{"date":"2022.03.19","clock":"9:00","open":"2937.24","high":"2937.24","low":"2920.44","close":"2924.4"},
{"date":"2022.03.19","clock":"10:00","open":"2924.36","high":"2935.99","low":"2922.37","close":"2935.2"},
{"date":"2022.03.19","clock":"11:00","open":"2935.09","high":"2955.05","low":"2932.58","close":"2945.02"},
{"date":"2022.03.19","clock":"12:00","open":"2945.02","high":"2953.0","low":"2936.99","close":"2940.04"},
{"date":"2022.03.19","clock":"13:00","open":"2940.0","high":"2951.36","low":"2936.47","close":"2946.41"},
{"date":"2022.03.19","clock":"14:00","open":"2946.28","high":"2971.77","low":"2941.79","close":"2971.32"},
{"date":"2022.03.19","clock":"15:00","open":"2971.32","high":"2976.99","low":"2945.64","close":"2948.48"},
{"date":"2022.03.19","clock":"16:00","open":"2948.19","high":"2964.52","low":"2940.1","close":"2962.35"},
{"date":"2022.03.19","clock":"17:00","open":"2962.69","high":"2977.85","low":"2953.43","close":"2967.68"},
{"date":"2022.03.19","clock":"18:00","open":"2967.57","high":"2986.04","low":"2956.56","close":"2973.53"},
{"date":"2022.03.19","clock":"19:00","open":"2974.34","high":"2977.36","low":"2949.36","close":"2957.54"},
{"date":"2022.03.19","clock":"20:00","open":"2957.54","high":"2958.56","low":"2945.0","close":"2956.22"},
{"date":"2022.03.19","clock":"21:00","open":"2956.23","high":"2957.65","low":"2946.83","close":"2949.99"},
{"date":"2022.03.19","clock":"22:00","open":"2949.95","high":"2966.58","low":"2940.7","close":"2953.0"},
{"date":"2022.03.19","clock":"23:00","open":"2953.01","high":"2964.0","low":"2947.6","close":"2948.9"},
{"date":"2022.03.20","clock":"0:00","open":"2949.37","high":"2949.37","low":"2890.86","close":"2935.59"},
{"date":"2022.03.20","clock":"1:00","open":"2935.42","high":"2955.37","low":"2930.72","close":"2950.84"},
{"date":"2022.03.20","clock":"2:00","open":"2950.26","high":"2964.16","low":"2932.82","close":"2939.47"},
{"date":"2022.03.20","clock":"3:00","open":"2939.43","high":"2942.27","low":"2907.23","close":"2928.6"},
{"date":"2022.03.20","clock":"4:00","open":"2927.87","high":"2932.96","low":"2913.53","close":"2919.56"},
{"date":"2022.03.20","clock":"5:00","open":"2919.56","high":"2936.89","low":"2919.56","close":"2933.33"},
{"date":"2022.03.20","clock":"6:00","open":"2933.39","high":"2935.67","low":"2917.86","close":"2919.05"},
{"date":"2022.03.20","clock":"7:00","open":"2919.05","high":"2932.0","low":"2915.5","close":"2929.5"},
{"date":"2022.03.20","clock":"8:00","open":"2929.08","high":"2934.68","low":"2923.03","close":"2923.03"},
{"date":"2022.03.20","clock":"9:00","open":"2923.01","high":"2927.99","low":"2916.13","close":"2925.47"},
{"date":"2022.03.20","clock":"10:00","open":"2925.41","high":"2930.94","low":"2919.61","close":"2925.71"},
{"date":"2022.03.20","clock":"11:00","open":"2925.67","high":"2927.71","low":"2896.15","close":"2919.61"},
{"date":"2022.03.20","clock":"12:00","open":"2919.61","high":"2924.83","low":"2908.47","close":"2915.55"},
{"date":"2022.03.20","clock":"13:00","open":"2915.19","high":"2919.99","low":"2874.61","close":"2886.0"},
{"date":"2022.03.20","clock":"14:00","open":"2886.46","high":"2899.11","low":"2868.54","close":"2890.34"},
{"date":"2022.03.20","clock":"15:00","open":"2890.96","high":"2894.61","low":"2871.06","close":"2873.13"},
{"date":"2022.03.20","clock":"16:00","open":"2873.16","high":"2885.84","low":"2856.3","close":"2862.36"},
{"date":"2022.03.20","clock":"17:00","open":"2862.19","high":"2869.13","low":"2846.8","close":"2853.93"},
{"date":"2022.03.20","clock":"18:00","open":"2853.68","high":"2877.73","low":"2840.49","close":"2849.02"},
{"date":"2022.03.20","clock":"19:00","open":"2848.25","high":"2852.47","low":"2818.55","close":"2826.57"},
{"date":"2022.03.20","clock":"20:00","open":"2826.53","high":"2844.62","low":"2817.21","close":"2844.11"},
{"date":"2022.03.20","clock":"21:00","open":"2844.11","high":"2879.32","low":"2838.44","close":"2875.7"},
{"date":"2022.03.20","clock":"22:00","open":"2875.51","high":"2911.39","low":"2870.07","close":"2872.85"},
{"date":"2022.03.20","clock":"23:00","open":"2872.72","high":"2888.05","low":"2860.96","close":"2879.7"},
{"date":"2022.03.21","clock":"0:00","open":"2879.71","high":"2884.99","low":"2853.5","close":"2876.27"},
{"date":"2022.03.21","clock":"1:00","open":"2876.8","high":"2876.8","low":"2849.66","close":"2860.98"},
{"date":"2022.03.21","clock":"2:00","open":"2861.38","high":"2871.92","low":"2846.86","close":"2870.26"},
{"date":"2022.03.21","clock":"3:00","open":"2870.26","high":"2876.94","low":"2860.0","close":"2865.54"},
{"date":"2022.03.21","clock":"4:00","open":"2865.54","high":"2871.85","low":"2829.81","close":"2843.5"},
{"date":"2022.03.21","clock":"5:00","open":"2843.84","high":"2852.67","low":"2829.85","close":"2843.35"},
{"date":"2022.03.21","clock":"6:00","open":"2843.76","high":"2849.17","low":"2834.36","close":"2845.28"},
{"date":"2022.03.21","clock":"7:00","open":"2845.16","high":"2872.22","low":"2842.65","close":"2868.9"},
{"date":"2022.03.21","clock":"8:00","open":"2869.79","high":"2876.47","low":"2856.78","close":"2860.63"},
{"date":"2022.03.21","clock":"9:00","open":"2860.63","high":"2895.36","low":"2855.22","close":"2889.71"},
{"date":"2022.03.21","clock":"10:00","open":"2889.37","high":"2901.49","low":"2879.08","close":"2881.11"},
{"date":"2022.03.21","clock":"11:00","open":"2881.11","high":"2915.68","low":"2873.53","close":"2912.7"},
{"date":"2022.03.21","clock":"12:00","open":"2912.3","high":"2919.98","low":"2901.38","close":"2910.28"},
{"date":"2022.03.21","clock":"13:00","open":"2910.26","high":"2924.04","low":"2903.17","close":"2906.0"},
{"date":"2022.03.21","clock":"14:00","open":"2906.01","high":"2918.45","low":"2887.0","close":"2912.93"},
{"date":"2022.03.21","clock":"15:00","open":"2912.93","high":"2944.89","low":"2912.93","close":"2913.78"},
{"date":"2022.03.21","clock":"16:00","open":"2914.11","high":"2925.25","low":"2892.79","close":"2924.41"},
{"date":"2022.03.21","clock":"17:00","open":"2924.95","high":"2956.66","low":"2916.83","close":"2954.99"},
{"date":"2022.03.21","clock":"18:00","open":"2954.92","high":"2960.56","low":"2904.15","close":"2906.39"},
{"date":"2022.03.21","clock":"19:00","open":"2906.39","high":"2928.77","low":"2896.48","close":"2920.45"},
{"date":"2022.03.21","clock":"20:00","open":"2920.43","high":"2925.73","low":"2904.15","close":"2904.52"},
{"date":"2022.03.21","clock":"21:00","open":"2904.8","high":"2918.88","low":"2895.0","close":"2917.9"},
{"date":"2022.03.21","clock":"22:00","open":"2917.9","high":"2923.78","low":"2909.89","close":"2909.89"},
{"date":"2022.03.21","clock":"23:00","open":"2909.84","high":"2921.27","low":"2899.42","close":"2921.04"},
{"date":"2022.03.22","clock":"0:00","open":"2921.04","high":"2921.49","low":"2908.0","close":"2908.08"},
{"date":"2022.03.22","clock":"1:00","open":"2908.05","high":"2912.05","low":"2882.63","close":"2890.02"},
{"date":"2022.03.22","clock":"2:00","open":"2889.96","high":"2906.98","low":"2886.43","close":"2903.81"},
{"date":"2022.03.22","clock":"3:00","open":"2903.85","high":"2912.32","low":"2889.2","close":"2898.46"},
{"date":"2022.03.22","clock":"4:00","open":"2898.42","high":"2977.93","low":"2895.82","close":"2963.99"},
{"date":"2022.03.22","clock":"5:00","open":"2964.0","high":"3029.98","low":"2964.0","close":"3006.57"},
{"date":"2022.03.22","clock":"6:00","open":"3006.56","high":"3051.51","low":"3006.56","close":"3027.52"},
{"date":"2022.03.22","clock":"7:00","open":"3027.51","high":"3032.1","low":"3011.35","close":"3012.62"},
{"date":"2022.03.22","clock":"8:00","open":"3012.05","high":"3012.97","low":"2965.24","close":"2983.93"},
{"date":"2022.03.22","clock":"9:00","open":"2984.71","high":"2996.01","low":"2981.98","close":"2993.0"},
{"date":"2022.03.22","clock":"10:00","open":"2993.0","high":"3027.0","low":"2985.0","close":"3013.46"},
{"date":"2022.03.22","clock":"11:00","open":"3013.61","high":"3016.05","low":"2996.42","close":"3006.02"},
{"date":"2022.03.22","clock":"12:00","open":"3005.39","high":"3020.93","low":"3000.0","close":"3019.16"},
{"date":"2022.03.22","clock":"13:00","open":"3019.08","high":"3026.26","low":"3007.41","close":"3020.75"},
{"date":"2022.03.22","clock":"14:00","open":"3020.74","high":"3027.48","low":"2998.48","close":"3009.63"},
{"date":"2022.03.22","clock":"15:00","open":"3009.72","high":"3014.52","low":"2988.28","close":"3002.33"},
{"date":"2022.03.22","clock":"16:00","open":"3002.85","high":"3030.0","low":"3002.85","close":"3008.5"},
{"date":"2022.03.22","clock":"17:00","open":"3008.5","high":"3018.73","low":"3002.03","close":"3002.75"},
{"date":"2022.03.22","clock":"18:00","open":"3002.25","high":"3013.62","low":"2994.05","close":"2999.0"},
{"date":"2022.03.22","clock":"19:00","open":"2998.91","high":"3011.74","low":"2995.82","close":"3006.9"},
{"date":"2022.03.22","clock":"20:00","open":"3006.93","high":"3009.41","low":"2990.0","close":"3000.49"},
{"date":"2022.03.22","clock":"21:00","open":"3000.45","high":"3013.33","low":"2981.0","close":"2984.16"},
{"date":"2022.03.22","clock":"22:00","open":"2984.52","high":"3008.51","low":"2982.92","close":"3001.27"},
{"date":"2022.03.22","clock":"23:00","open":"3001.27","high":"3015.69","low":"3000.48","close":"3015.48"},
{"date":"2022.03.23","clock":"0:00","open":"3015.47","high":"3015.47","low":"2993.18","close":"2999.79"},
{"date":"2022.03.23","clock":"1:00","open":"2999.74","high":"3000.41","low":"2960.0","close":"2969.64"},
{"date":"2022.03.23","clock":"2:00","open":"2969.19","high":"2979.64","low":"2960.8","close":"2974.2"},
{"date":"2022.03.23","clock":"3:00","open":"2974.19","high":"2974.19","low":"2925.3","close":"2959.04"},
{"date":"2022.03.23","clock":"4:00","open":"2958.74","high":"2992.61","low":"2954.16","close":"2976.5"},
{"date":"2022.03.23","clock":"5:00","open":"2975.74","high":"2979.99","low":"2946.73","close":"2947.83"},
{"date":"2022.03.23","clock":"6:00","open":"2947.0","high":"2959.33","low":"2920.65","close":"2937.68"},
{"date":"2022.03.23","clock":"7:00","open":"2937.92","high":"2951.21","low":"2928.08","close":"2948.2"},
{"date":"2022.03.23","clock":"8:00","open":"2948.17","high":"2962.72","low":"2943.96","close":"2956.84"},
{"date":"2022.03.23","clock":"9:00","open":"2957.07","high":"2958.82","low":"2941.36","close":"2948.94"},
{"date":"2022.03.23","clock":"10:00","open":"2948.95","high":"2961.64","low":"2933.65","close":"2955.68"},
{"date":"2022.03.23","clock":"11:00","open":"2955.53","high":"2962.93","low":"2943.65","close":"2955.62"},
{"date":"2022.03.23","clock":"12:00","open":"2955.62","high":"2972.46","low":"2950.0","close":"2960.07"},
{"date":"2022.03.23","clock":"13:00","open":"2960.07","high":"2962.99","low":"2942.55","close":"2949.32"},
{"date":"2022.03.23","clock":"14:00","open":"2949.32","high":"2966.57","low":"2938.0","close":"2963.52"},
{"date":"2022.03.23","clock":"15:00","open":"2962.79","high":"2969.17","low":"2948.01","close":"2953.03"},
{"date":"2022.03.23","clock":"16:00","open":"2952.99","high":"3005.66","low":"2950.89","close":"3002.53"},
{"date":"2022.03.23","clock":"17:00","open":"3003.21","high":"3039.37","low":"2996.2","close":"3031.59"},
{"date":"2022.03.23","clock":"18:00","open":"3031.6","high":"3045.09","low":"3005.04","close":"3015.49"},
{"date":"2022.03.23","clock":"19:00","open":"3015.03","high":"3017.56","low":"2958.5","close":"2964.89"},
{"date":"2022.03.23","clock":"20:00","open":"2964.59","high":"2974.99","low":"2953.74","close":"2954.87"},
{"date":"2022.03.23","clock":"21:00","open":"2954.84","high":"2975.54","low":"2952.55","close":"2962.61"},
{"date":"2022.03.23","clock":"22:00","open":"2962.73","high":"2987.99","low":"2960.38","close":"2981.82"},
{"date":"2022.03.23","clock":"23:00","open":"2981.83","high":"3004.8","low":"2972.84","close":"2997.37"},
{"date":"2022.03.24","clock":"0:00","open":"2997.37","high":"3016.65","low":"2997.0","close":"3004.56"},
{"date":"2022.03.24","clock":"1:00","open":"3004.56","high":"3038.4","low":"2992.41","close":"3035.97"},
{"date":"2022.03.24","clock":"2:00","open":"3035.99","high":"3080.85","low":"3029.41","close":"3048.34"},
{"date":"2022.03.24","clock":"3:00","open":"3048.34","high":"3050.6","low":"3012.09","close":"3026.84"},
{"date":"2022.03.24","clock":"4:00","open":"3026.72","high":"3034.81","low":"2999.99","close":"3032.03"},
{"date":"2022.03.24","clock":"5:00","open":"3032.0","high":"3041.54","low":"3015.53","close":"3016.63"},
{"date":"2022.03.24","clock":"6:00","open":"3016.63","high":"3029.39","low":"3014.27","close":"3026.25"},
{"date":"2022.03.24","clock":"7:00","open":"3026.68","high":"3052.52","low":"3019.04","close":"3047.34"},
{"date":"2022.03.24","clock":"8:00","open":"3047.34","high":"3071.43","low":"3040.6","close":"3056.67"},
{"date":"2022.03.24","clock":"9:00","open":"3056.67","high":"3057.15","low":"3033.1","close":"3037.46"},
{"date":"2022.03.24","clock":"10:00","open":"3037.46","high":"3055.0","low":"3030.94","close":"3048.05"},
{"date":"2022.03.24","clock":"11:00","open":"3048.05","high":"3067.66","low":"3039.19","close":"3047.93"},
{"date":"2022.03.24","clock":"12:00","open":"3047.93","high":"3062.99","low":"3039.79","close":"3053.95"},
{"date":"2022.03.24","clock":"13:00","open":"3053.81","high":"3062.98","low":"3043.78","close":"3048.57"},
{"date":"2022.03.24","clock":"14:00","open":"3048.45","high":"3056.89","low":"3008.32","close":"3012.63"},
{"date":"2022.03.24","clock":"15:00","open":"3012.62","high":"3033.67","low":"3002.68","close":"3027.89"},
{"date":"2022.03.24","clock":"16:00","open":"3027.89","high":"3078.58","low":"3020.35","close":"3077.75"},
{"date":"2022.03.24","clock":"17:00","open":"3078.64","high":"3128.94","low":"3072.07","close":"3114.82"},
{"date":"2022.03.24","clock":"18:00","open":"3114.46","high":"3122.05","low":"3093.26","close":"3109.78"},
{"date":"2022.03.24","clock":"19:00","open":"3110.98","high":"3123.44","low":"3097.4","close":"3098.65"},
{"date":"2022.03.24","clock":"20:00","open":"3098.48","high":"3108.0","low":"3085.15","close":"3108.0"},
{"date":"2022.03.24","clock":"21:00","open":"3107.99","high":"3123.02","low":"3101.05","close":"3108.42"},
{"date":"2022.03.24","clock":"22:00","open":"3108.79","high":"3110.99","low":"3097.5","close":"3104.34"},
{"date":"2022.03.24","clock":"23:00","open":"3104.31","high":"3109.99","low":"3088.01","close":"3107.61"},
{"date":"2022.03.25","clock":"0:00","open":"3107.61","high":"3119.18","low":"3099.01","close":"3111.04"},
{"date":"2022.03.25","clock":"1:00","open":"3110.25","high":"3114.03","low":"3100.0","close":"3110.75"},
{"date":"2022.03.25","clock":"2:00","open":"3110.75","high":"3113.45","low":"3093.7","close":"3103.41"},
{"date":"2022.03.25","clock":"3:00","open":"3103.4","high":"3143.0","low":"3098.0","close":"3124.04"},
{"date":"2022.03.25","clock":"4:00","open":"3124.05","high":"3132.31","low":"3107.04","close":"3122.49"},
{"date":"2022.03.25","clock":"5:00","open":"3122.48","high":"3136.37","low":"3115.95","close":"3136.07"},
{"date":"2022.03.25","clock":"6:00","open":"3135.77","high":"3144.78","low":"3130.67","close":"3143.89"},
{"date":"2022.03.25","clock":"7:00","open":"3143.89","high":"3146.34","low":"3125.62","close":"3125.62"},
{"date":"2022.03.25","clock":"8:00","open":"3125.62","high":"3146.05","low":"3125.62","close":"3143.37"},
{"date":"2022.03.25","clock":"9:00","open":"3142.77","high":"3146.26","low":"3126.0","close":"3128.68"},
{"date":"2022.03.25","clock":"10:00","open":"3128.67","high":"3129.65","low":"3096.69","close":"3125.74"},
{"date":"2022.03.25","clock":"11:00","open":"3125.98","high":"3142.31","low":"3114.87","close":"3135.74"},
{"date":"2022.03.25","clock":"12:00","open":"3135.74","high":"3154.5","low":"3130.95","close":"3147.56"},
{"date":"2022.03.25","clock":"13:00","open":"3147.43","high":"3178.99","low":"3141.54","close":"3167.48"},
{"date":"2022.03.25","clock":"14:00","open":"3167.48","high":"3193.27","low":"3160.6","close":"3183.14"},
{"date":"2022.03.25","clock":"15:00","open":"3183.14","high":"3187.35","low":"3170.86","close":"3176.2"},
{"date":"2022.03.25","clock":"16:00","open":"3176.2","high":"3184.0","low":"3157.6","close":"3172.52"},
{"date":"2022.03.25","clock":"17:00","open":"3173.94","high":"3173.94","low":"3108.81","close":"3120.54"},
{"date":"2022.03.25","clock":"18:00","open":"3120.48","high":"3138.98","low":"3092.51","close":"3095.2"},
{"date":"2022.03.25","clock":"19:00","open":"3095.06","high":"3105.95","low":"3076.0","close":"3102.5"},
{"date":"2022.03.25","clock":"20:00","open":"3102.55","high":"3131.1","low":"3100.67","close":"3122.41"},
{"date":"2022.03.25","clock":"21:00","open":"3122.41","high":"3124.35","low":"3082.07","close":"3114.49"},
{"date":"2022.03.25","clock":"22:00","open":"3114.99","high":"3129.33","low":"3107.23","close":"3124.56"},
{"date":"2022.03.25","clock":"23:00","open":"3124.56","high":"3124.78","low":"3104.96","close":"3122.29"},
{"date":"2022.03.26","clock":"0:00","open":"3122.29","high":"3122.83","low":"3097.62","close":"3098.92"},
{"date":"2022.03.26","clock":"1:00","open":"3098.83","high":"3109.06","low":"3093.87","close":"3102.13"},
{"date":"2022.03.26","clock":"2:00","open":"3102.13","high":"3116.93","low":"3086.8","close":"3089.77"},
{"date":"2022.03.26","clock":"3:00","open":"3090.36","high":"3110.28","low":"3084.9","close":"3105.96"},
{"date":"2022.03.26","clock":"4:00","open":"3106.39","high":"3112.32","low":"3096.34","close":"3101.46"},
{"date":"2022.03.26","clock":"5:00","open":"3101.7","high":"3112.99","low":"3098.43","close":"3108.44"},
{"date":"2022.03.26","clock":"6:00","open":"3108.4","high":"3115.57","low":"3100.17","close":"3112.15"},
{"date":"2022.03.26","clock":"7:00","open":"3112.15","high":"3126.89","low":"3105.28","close":"3125.58"},
{"date":"2022.03.26","clock":"8:00","open":"3125.46","high":"3131.53","low":"3116.06","close":"3120.97"},
{"date":"2022.03.26","clock":"9:00","open":"3121.17","high":"3138.99","low":"3114.55","close":"3134.45"},
{"date":"2022.03.26","clock":"10:00","open":"3134.41","high":"3136.99","low":"3124.05","close":"3131.14"},
{"date":"2022.03.26","clock":"11:00","open":"3131.03","high":"3131.03","low":"3120.23","close":"3128.42"},
{"date":"2022.03.26","clock":"12:00","open":"3128.31","high":"3129.99","low":"3115.85","close":"3123.26"},
{"date":"2022.03.26","clock":"13:00","open":"3123.26","high":"3138.83","low":"3118.79","close":"3122.69"},
{"date":"2022.03.26","clock":"14:00","open":"3122.51","high":"3126.0","low":"3107.4","close":"3124.12"},
{"date":"2022.03.26","clock":"15:00","open":"3124.14","high":"3128.82","low":"3111.76","close":"3112.29"},
{"date":"2022.03.26","clock":"16:00","open":"3112.27","high":"3118.65","low":"3108.75","close":"3117.56"},
{"date":"2022.03.26","clock":"17:00","open":"3117.83","high":"3126.66","low":"3113.96","close":"3116.37"},
{"date":"2022.03.26","clock":"18:00","open":"3116.17","high":"3125.85","low":"3109.0","close":"3124.6"},
{"date":"2022.03.26","clock":"19:00","open":"3124.6","high":"3129.5","low":"3120.2","close":"3120.36"},
{"date":"2022.03.26","clock":"20:00","open":"3120.34","high":"3127.48","low":"3115.73","close":"3125.44"},
{"date":"2022.03.26","clock":"21:00","open":"3125.45","high":"3127.01","low":"3116.11","close":"3123.52"},
{"date":"2022.03.26","clock":"22:00","open":"3123.52","high":"3153.1","low":"3121.45","close":"3143.74"},
{"date":"2022.03.26","clock":"23:00","open":"3142.77","high":"3145.0","low":"3125.99","close":"3138.79"},
{"date":"2022.03.27","clock":"0:00","open":"3138.69","high":"3147.47","low":"3134.28","close":"3134.28"},
{"date":"2022.03.27","clock":"1:00","open":"3134.24","high":"3150.15","low":"3133.57","close":"3145.0"},
{"date":"2022.03.27","clock":"2:00","open":"3144.96","high":"3148.51","low":"3143.81","close":"3145.95"},
{"date":"2022.03.27","clock":"3:00","open":"3145.66","high":"3152.62","low":"3137.29","close":"3149.86"},
{"date":"2022.03.27","clock":"4:00","open":"3149.71","high":"3155.69","low":"3142.08","close":"3149.29"},
{"date":"2022.03.27","clock":"5:00","open":"3149.29","high":"3169.99","low":"3143.67","close":"3156.35"},
{"date":"2022.03.27","clock":"6:00","open":"3156.35","high":"3156.84","low":"3138.4","close":"3143.76"},
{"date":"2022.03.27","clock":"7:00","open":"3143.48","high":"3150.33","low":"3133.81","close":"3138.92"},
{"date":"2022.03.27","clock":"8:00","open":"3138.92","high":"3147.08","low":"3138.39","close":"3139.54"},
{"date":"2022.03.27","clock":"9:00","open":"3139.54","high":"3157.99","low":"3139.54","close":"3149.97"},
{"date":"2022.03.27","clock":"10:00","open":"3149.78","high":"3158.39","low":"3147.22","close":"3155.25"},
{"date":"2022.03.27","clock":"11:00","open":"3155.29","high":"3158.92","low":"3142.71","close":"3142.71"},
{"date":"2022.03.27","clock":"12:00","open":"3144.02","high":"3153.7","low":"3141.66","close":"3141.66"},
{"date":"2022.03.27","clock":"13:00","open":"3141.85","high":"3149.99","low":"3140.02","close":"3147.13"},
{"date":"2022.03.27","clock":"14:00","open":"3147.16","high":"3152.68","low":"3142.23","close":"3146.57"},
{"date":"2022.03.27","clock":"15:00","open":"3146.53","high":"3148.28","low":"3126.66","close":"3127.05"},
{"date":"2022.03.27","clock":"16:00","open":"3127.05","high":"3147.73","low":"3126.02","close":"3145.18"},
{"date":"2022.03.27","clock":"17:00","open":"3145.18","high":"3160.0","low":"3141.69","close":"3146.94"},
{"date":"2022.03.27","clock":"18:00","open":"3146.72","high":"3176.69","low":"3141.39","close":"3170.5"},
{"date":"2022.03.27","clock":"19:00","open":"3170.38","high":"3187.35","low":"3165.12","close":"3181.47"},
{"date":"2022.03.27","clock":"20:00","open":"3181.47","high":"3182.28","low":"3171.72","close":"3180.0"},
{"date":"2022.03.27","clock":"21:00","open":"3179.68","high":"3189.96","low":"3176.65","close":"3179.17"},
{"date":"2022.03.27","clock":"22:00","open":"3179.17","high":"3181.52","low":"3173.58","close":"3175.81"},
{"date":"2022.03.27","clock":"23:00","open":"3175.79","high":"3249.98","low":"3165.0","close":"3238.35"},
{"date":"2022.03.28","clock":"0:00","open":"3238.09","high":"3296.79","low":"3223.49","close":"3277.18"},
{"date":"2022.03.28","clock":"1:00","open":"3277.18","high":"3288.79","low":"3261.96","close":"3269.82"},
{"date":"2022.03.28","clock":"2:00","open":"3269.82","high":"3299.36","low":"3266.59","close":"3295.65"},
{"date":"2022.03.28","clock":"3:00","open":"3295.64","high":"3323.86","low":"3275.01","close":"3291.54"},
{"date":"2022.03.28","clock":"4:00","open":"3291.39","high":"3307.5","low":"3284.02","close":"3291.93"},
{"date":"2022.03.28","clock":"5:00","open":"3291.98","high":"3307.26","low":"3291.54","close":"3300.61"},
{"date":"2022.03.28","clock":"6:00","open":"3300.2","high":"3317.34","low":"3300.2","close":"3311.93"},
{"date":"2022.03.28","clock":"7:00","open":"3311.93","high":"3320.0","low":"3300.33","close":"3318.34"},
{"date":"2022.03.28","clock":"8:00","open":"3318.33","high":"3339.38","low":"3316.0","close":"3324.1"},
{"date":"2022.03.28","clock":"9:00","open":"3323.86","high":"3327.96","low":"3302.46","close":"3318.99"},
{"date":"2022.03.28","clock":"10:00","open":"3318.88","high":"3326.32","low":"3313.56","close":"3319.24"},
{"date":"2022.03.28","clock":"11:00","open":"3318.42","high":"3325.85","low":"3305.75","close":"3322.0"},
{"date":"2022.03.28","clock":"12:00","open":"3322.0","high":"3349.35","low":"3322.0","close":"3337.01"},
{"date":"2022.03.28","clock":"13:00","open":"3337.02","high":"3355.99","low":"3334.46","close":"3349.71"},
{"date":"2022.03.28","clock":"14:00","open":"3335.0","high":"3357.61","low":"3335.0","close":"3346.68"},
{"date":"2022.03.28","clock":"15:00","open":"3346.68","high":"3354.63","low":"3331.1","close":"3339.0"},
{"date":"2022.03.28","clock":"16:00","open":"3339.0","high":"3389.51","low":"3335.23","close":"3378.48"},
{"date":"2022.03.28","clock":"17:00","open":"3378.96","high":"3396.69","low":"3356.6","close":"3390.01"},
{"date":"2022.03.28","clock":"18:00","open":"3390.26","high":"3399.99","low":"3357.15","close":"3357.59"},
{"date":"2022.03.28","clock":"19:00","open":"3357.4","high":"3370.71","low":"3333.27","close":"3360.83"},
{"date":"2022.03.28","clock":"20:00","open":"3360.83","high":"3390.61","low":"3347.03","close":"3386.0"},
{"date":"2022.03.28","clock":"21:00","open":"3385.88","high":"3422.26","low":"3376.12","close":"3416.47"},
{"date":"2022.03.28","clock":"22:00","open":"3416.78","high":"3430.06","low":"3399.8","close":"3410.06"},
{"date":"2022.03.28","clock":"23:00","open":"3409.82","high":"3417.52","low":"3399.35","close":"3416.15"},
{"date":"2022.03.29","clock":"0:00","open":"3416.15","high":"3425.29","low":"3363.05","close":"3380.49"},
{"date":"2022.03.29","clock":"1:00","open":"3380.5","high":"3388.51","low":"3363.09","close":"3371.47"},
{"date":"2022.03.29","clock":"2:00","open":"3371.0","high":"3375.58","low":"3315.53","close":"3332.91"},
{"date":"2022.03.29","clock":"3:00","open":"3332.9","high":"3376.02","low":"3329.66","close":"3363.33"},
{"date":"2022.03.29","clock":"4:00","open":"3363.33","high":"3393.51","low":"3358.27","close":"3388.58"},
{"date":"2022.03.29","clock":"5:00","open":"3388.58","high":"3401.84","low":"3373.01","close":"3374.83"},
{"date":"2022.03.29","clock":"6:00","open":"3374.62","high":"3380.83","low":"3367.28","close":"3369.98"},
{"date":"2022.03.29","clock":"7:00","open":"3369.98","high":"3395.0","low":"3369.98","close":"3389.04"},
{"date":"2022.03.29","clock":"8:00","open":"3389.04","high":"3413.99","low":"3387.88","close":"3405.2"},
{"date":"2022.03.29","clock":"9:00","open":"3405.15","high":"3423.66","low":"3401.98","close":"3416.11"},
{"date":"2022.03.29","clock":"10:00","open":"3416.1","high":"3416.1","low":"3386.23","close":"3386.76"},
{"date":"2022.03.29","clock":"11:00","open":"3386.27","high":"3419.7","low":"3385.0","close":"3413.11"},
{"date":"2022.03.29","clock":"12:00","open":"3412.81","high":"3444.39","low":"3409.11","close":"3426.61"},
{"date":"2022.03.29","clock":"13:00","open":"3426.79","high":"3437.96","low":"3415.02","close":"3433.38"},
{"date":"2022.03.29","clock":"14:00","open":"3433.38","high":"3471.44","low":"3425.97","close":"3464.91"},
{"date":"2022.03.29","clock":"15:00","open":"3464.79","high":"3481.86","low":"3458.76","close":"3465.37"},
{"date":"2022.03.29","clock":"16:00","open":"3464.93","high":"3473.19","low":"3424.35","close":"3443.46"},
{"date":"2022.03.29","clock":"17:00","open":"3443.46","high":"3456.57","low":"3431.46","close":"3447.52"},
{"date":"2022.03.29","clock":"18:00","open":"3447.53","high":"3454.86","low":"3393.0","close":"3402.71"},
{"date":"2022.03.29","clock":"19:00","open":"3403.05","high":"3425.48","low":"3368.0","close":"3421.48"},
{"date":"2022.03.29","clock":"20:00","open":"3421.34","high":"3421.93","low":"3380.2","close":"3402.54"},
{"date":"2022.03.29","clock":"21:00","open":"3402.47","high":"3415.48","low":"3396.41","close":"3414.4"},
{"date":"2022.03.29","clock":"22:00","open":"3414.31","high":"3442.99","low":"3412.03","close":"3429.11"},
{"date":"2022.03.29","clock":"23:00","open":"3429.65","high":"3429.65","low":"3385.46","close":"3397.52"},
{"date":"2022.03.30","clock":"0:00","open":"3397.37","high":"3402.73","low":"3362.0","close":"3375.39"},
{"date":"2022.03.30","clock":"1:00","open":"3374.98","high":"3391.53","low":"3342.03","close":"3386.27"},
{"date":"2022.03.30","clock":"2:00","open":"3386.22","high":"3406.23","low":"3375.65","close":"3400.5"},
{"date":"2022.03.30","clock":"3:00","open":"3400.47","high":"3400.47","low":"3355.47","close":"3372.61"},
{"date":"2022.03.30","clock":"4:00","open":"3372.59","high":"3378.15","low":"3331.84","close":"3346.99"},
{"date":"2022.03.30","clock":"5:00","open":"3346.56","high":"3376.46","low":"3341.58","close":"3369.06"},
{"date":"2022.03.30","clock":"6:00","open":"3369.06","high":"3388.63","low":"3369.0","close":"3384.1"},
{"date":"2022.03.30","clock":"7:00","open":"3383.86","high":"3392.35","low":"3361.7","close":"3372.25"},
{"date":"2022.03.30","clock":"8:00","open":"3372.22","high":"3407.44","low":"3367.46","close":"3404.8"},
{"date":"2022.03.30","clock":"9:00","open":"3404.8","high":"3418.42","low":"3392.44","close":"3404.58"},
{"date":"2022.03.30","clock":"10:00","open":"3404.53","high":"3415.68","low":"3394.71","close":"3408.56"},
{"date":"2022.03.30","clock":"11:00","open":"3408.56","high":"3410.58","low":"3386.7","close":"3403.21"},
{"date":"2022.03.30","clock":"12:00","open":"3403.21","high":"3405.45","low":"3381.14","close":"3387.96"},
{"date":"2022.03.30","clock":"13:00","open":"3387.76","high":"3404.17","low":"3380.4","close":"3398.1"},
{"date":"2022.03.30","clock":"14:00","open":"3398.56","high":"3418.99","low":"3384.41","close":"3408.06"},
{"date":"2022.03.30","clock":"15:00","open":"3408.06","high":"3410.25","low":"3388.92","close":"3400.4"},
{"date":"2022.03.30","clock":"16:00","open":"3400.59","high":"3401.89","low":"3361.11","close":"3369.66"},
{"date":"2022.03.30","clock":"17:00","open":"3369.66","high":"3387.0","low":"3352.83","close":"3373.48"},
{"date":"2022.03.30","clock":"18:00","open":"3373.74","high":"3385.96","low":"3347.67","close":"3382.62"},
{"date":"2022.03.30","clock":"19:00","open":"3382.57","high":"3404.92","low":"3374.54","close":"3395.37"},
{"date":"2022.03.30","clock":"20:00","open":"3395.37","high":"3439.56","low":"3389.36","close":"3437.08"},
{"date":"2022.03.30","clock":"21:00","open":"3437.04","high":"3446.89","low":"3395.02","close":"3396.66"},
{"date":"2022.03.30","clock":"22:00","open":"3396.65","high":"3396.68","low":"3372.5","close":"3395.1"},
{"date":"2022.03.30","clock":"23:00","open":"3394.2","high":"3413.88","low":"3386.51","close":"3413.38"},
{"date":"2022.03.31","clock":"0:00","open":"3413.38","high":"3414.96","low":"3382.18","close":"3388.04"},
{"date":"2022.03.31","clock":"1:00","open":"3388.04","high":"3396.1","low":"3371.12","close":"3389.61"},
{"date":"2022.03.31","clock":"2:00","open":"3389.61","high":"3394.99","low":"3377.0","close":"3385.79"},
{"date":"2022.03.31","clock":"3:00","open":"3385.79","high":"3409.98","low":"3378.0","close":"3399.43"},
{"date":"2022.03.31","clock":"4:00","open":"3399.53","high":"3424.82","low":"3399.4","close":"3421.07"},
{"date":"2022.03.31","clock":"5:00","open":"3421.33","high":"3423.56","low":"3402.73","close":"3404.83"},
{"date":"2022.03.31","clock":"6:00","open":"3404.66","high":"3413.28","low":"3389.93","close":"3397.42"},
{"date":"2022.03.31","clock":"7:00","open":"3397.42","high":"3408.84","low":"3388.77","close":"3390.58"},
{"date":"2022.03.31","clock":"8:00","open":"3390.58","high":"3403.93","low":"3385.11","close":"3394.11"},
{"date":"2022.03.31","clock":"9:00","open":"3394.08","high":"3404.89","low":"3390.0","close":"3400.39"},
{"date":"2022.03.31","clock":"10:00","open":"3400.39","high":"3404.49","low":"3393.18","close":"3403.13"},
{"date":"2022.03.31","clock":"11:00","open":"3403.09","high":"3413.84","low":"3396.1","close":"3407.33"},
{"date":"2022.03.31","clock":"12:00","open":"3407.33","high":"3423.57","low":"3399.14","close":"3418.44"},
{"date":"2022.03.31","clock":"13:00","open":"3418.44","high":"3427.03","low":"3410.98","close":"3416.98"},
{"date":"2022.03.31","clock":"14:00","open":"3416.68","high":"3417.44","low":"3400.0","close":"3409.18"},
{"date":"2022.03.31","clock":"15:00","open":"3409.18","high":"3444.66","low":"3403.34","close":"3428.44"},
{"date":"2022.03.31","clock":"16:00","open":"3428.44","high":"3442.74","low":"3378.22","close":"3379.83"},
{"date":"2022.03.31","clock":"17:00","open":"3379.83","high":"3384.21","low":"3336.0","close":"3380.65"},
{"date":"2022.03.31","clock":"18:00","open":"3380.0","high":"3388.41","low":"3345.86","close":"3350.72"},
{"date":"2022.03.31","clock":"19:00","open":"3350.31","high":"3354.55","low":"3267.27","close":"3269.9"},
{"date":"2022.03.31","clock":"20:00","open":"3270.2","high":"3302.32","low":"3266.22","close":"3294.93"},
{"date":"2022.03.31","clock":"21:00","open":"3294.57","high":"3308.76","low":"3261.36","close":"3308.4"},
{"date":"2022.03.31","clock":"22:00","open":"3308.59","high":"3311.16","low":"3282.09","close":"3283.17"},
{"date":"2022.03.31","clock":"23:00","open":"3283.54","high":"3303.24","low":"3279.0","close":"3298.41"},
{"date":"2022.04.01","clock":"0:00","open":"3298.24","high":"3305.42","low":"3287.2","close":"3287.2"},
{"date":"2022.04.01","clock":"1:00","open":"3287.22","high":"3292.11","low":"3273.34","close":"3289.73"},
{"date":"2022.04.01","clock":"2:00","open":"3289.73","high":"3296.72","low":"3263.0","close":"3281.5"},
{"date":"2022.04.01","clock":"3:00","open":"3281.5","high":"3308.66","low":"3272.47","close":"3301.0"},
{"date":"2022.04.01","clock":"4:00","open":"3300.97","high":"3300.97","low":"3247.76","close":"3256.98"},
{"date":"2022.04.01","clock":"5:00","open":"3256.83","high":"3262.77","low":"3210.75","close":"3225.55"},
{"date":"2022.04.01","clock":"6:00","open":"3225.55","high":"3250.39","low":"3218.56","close":"3250.29"},
{"date":"2022.04.01","clock":"7:00","open":"3250.23","high":"3258.66","low":"3246.75","close":"3247.27"},
{"date":"2022.04.01","clock":"8:00","open":"3247.33","high":"3265.79","low":"3242.95","close":"3251.0"},
{"date":"2022.04.01","clock":"9:00","open":"3250.99","high":"3264.72","low":"3245.0","close":"3263.32"},
{"date":"2022.04.01","clock":"10:00","open":"3263.32","high":"3282.12","low":"3261.49","close":"3279.41"},
{"date":"2022.04.01","clock":"11:00","open":"3279.41","high":"3294.51","low":"3277.06","close":"3279.6"},
{"date":"2022.04.01","clock":"12:00","open":"3279.6","high":"3285.59","low":"3268.69","close":"3273.03"},
{"date":"2022.04.01","clock":"13:00","open":"3273.03","high":"3284.48","low":"3268.0","close":"3283.95"},
{"date":"2022.04.01","clock":"14:00","open":"3283.95","high":"3303.68","low":"3279.65","close":"3284.95"},
{"date":"2022.04.01","clock":"15:00","open":"3284.37","high":"3313.65","low":"3262.22","close":"3308.76"},
{"date":"2022.04.01","clock":"16:00","open":"3308.04","high":"3366.8","low":"3308.04","close":"3349.2"},
{"date":"2022.04.01","clock":"17:00","open":"3349.18","high":"3424.28","low":"3348.71","close":"3421.6"},
{"date":"2022.04.01","clock":"18:00","open":"3422.2","high":"3453.36","low":"3414.58","close":"3432.54"},
{"date":"2022.04.01","clock":"19:00","open":"3432.12","high":"3445.99","low":"3408.58","close":"3409.36"},
{"date":"2022.04.01","clock":"20:00","open":"3409.07","high":"3474.83","low":"3404.49","close":"3470.11"},
{"date":"2022.04.01","clock":"21:00","open":"3468.74","high":"3481.27","low":"3446.03","close":"3463.93"},
{"date":"2022.04.01","clock":"22:00","open":"3464.05","high":"3470.93","low":"3445.5","close":"3468.64"},
{"date":"2022.04.01","clock":"23:00","open":"3469.29","high":"3472.51","low":"3437.6","close":"3441.12"},
{"date":"2022.04.02","clock":"0:00","open":"3441.06","high":"3461.37","low":"3440.41","close":"3451.28"},
{"date":"2022.04.02","clock":"1:00","open":"3451.23","high":"3457.8","low":"3431.93","close":"3451.3"},
{"date":"2022.04.02","clock":"2:00","open":"3451.08","high":"3456.4","low":"3426.4","close":"3455.2"},
{"date":"2022.04.02","clock":"3:00","open":"3454.93","high":"3525.02","low":"3438.88","close":"3512.13"},
{"date":"2022.04.02","clock":"4:00","open":"3511.25","high":"3522.49","low":"3467.31","close":"3482.53"},
{"date":"2022.04.02","clock":"5:00","open":"3482.53","high":"3495.13","low":"3445.0","close":"3468.33"},
{"date":"2022.04.02","clock":"6:00","open":"3468.31","high":"3474.68","low":"3453.06","close":"3474.03"},
{"date":"2022.04.02","clock":"7:00","open":"3474.97","high":"3489.08","low":"3462.41","close":"3478.5"},
{"date":"2022.04.02","clock":"8:00","open":"3478.5","high":"3484.94","low":"3464.66","close":"3481.02"},
{"date":"2022.04.02","clock":"9:00","open":"3480.93","high":"3494.16","low":"3471.54","close":"3488.78"},
{"date":"2022.04.02","clock":"10:00","open":"3488.43","high":"3496.16","low":"3472.5","close":"3484.64"},
{"date":"2022.04.02","clock":"11:00","open":"3484.64","high":"3484.96","low":"3470.25","close":"3477.33"},
{"date":"2022.04.02","clock":"12:00","open":"3477.34","high":"3497.28","low":"3472.02","close":"3494.3"},
{"date":"2022.04.02","clock":"13:00","open":"3494.3","high":"3495.77","low":"3476.31","close":"3493.71"},
{"date":"2022.04.02","clock":"14:00","open":"3493.34","high":"3498.83","low":"3486.99","close":"3488.0"},
{"date":"2022.04.02","clock":"15:00","open":"3487.91","high":"3531.73","low":"3464.31","close":"3508.69"},
{"date":"2022.04.02","clock":"16:00","open":"3508.34","high":"3526.68","low":"3498.09","close":"3504.26"},
{"date":"2022.04.02","clock":"17:00","open":"3504.26","high":"3510.85","low":"3481.55","close":"3489.39"},
{"date":"2022.04.02","clock":"18:00","open":"3489.39","high":"3490.12","low":"3445.0","close":"3461.65"},
{"date":"2022.04.02","clock":"19:00","open":"3461.11","high":"3487.56","low":"3448.77","close":"3475.53"},
{"date":"2022.04.02","clock":"20:00","open":"3475.31","high":"3487.95","low":"3465.04","close":"3475.71"},
{"date":"2022.04.02","clock":"21:00","open":"3475.71","high":"3483.65","low":"3433.14","close":"3450.44"},
{"date":"2022.04.02","clock":"22:00","open":"3450.44","high":"3482.36","low":"3449.2","close":"3470.28"},
{"date":"2022.04.02","clock":"23:00","open":"3470.65","high":"3485.99","low":"3453.71","close":"3470.67"},
{"date":"2022.04.03","clock":"0:00","open":"3470.75","high":"3479.26","low":"3452.0","close":"3478.1"},
{"date":"2022.04.03","clock":"1:00","open":"3478.03","high":"3487.07","low":"3456.27","close":"3466.81"},
{"date":"2022.04.03","clock":"2:00","open":"3466.76","high":"3471.99","low":"3434.11","close":"3443.74"},
{"date":"2022.04.03","clock":"3:00","open":"3443.76","high":"3466.79","low":"3440.52","close":"3466.69"},
{"date":"2022.04.03","clock":"4:00","open":"3466.94","high":"3466.94","low":"3412.11","close":"3439.57"},
{"date":"2022.04.03","clock":"5:00","open":"3439.56","high":"3450.41","low":"3429.0","close":"3430.9"},
{"date":"2022.04.03","clock":"6:00","open":"3430.22","high":"3462.43","low":"3427.06","close":"3455.88"},
{"date":"2022.04.03","clock":"7:00","open":"3456.26","high":"3475.99","low":"3451.49","close":"3475.99"},
{"date":"2022.04.03","clock":"8:00","open":"3475.99","high":"3481.8","low":"3471.15","close":"3476.57"},
{"date":"2022.04.03","clock":"9:00","open":"3476.57","high":"3508.37","low":"3471.68","close":"3505.3"},
{"date":"2022.04.03","clock":"10:00","open":"3505.11","high":"3507.98","low":"3482.28","close":"3490.1"},
{"date":"2022.04.03","clock":"11:00","open":"3490.1","high":"3497.12","low":"3473.16","close":"3475.88"},
{"date":"2022.04.03","clock":"12:00","open":"3475.88","high":"3509.99","low":"3470.2","close":"3494.07"},
{"date":"2022.04.03","clock":"13:00","open":"3493.98","high":"3498.45","low":"3477.52","close":"3484.27"},
{"date":"2022.04.03","clock":"14:00","open":"3484.26","high":"3491.88","low":"3472.32","close":"3484.96"},
{"date":"2022.04.03","clock":"15:00","open":"3484.66","high":"3502.34","low":"3477.84","close":"3493.33"},
{"date":"2022.04.03","clock":"16:00","open":"3493.34","high":"3512.67","low":"3487.44","close":"3498.61"},
{"date":"2022.04.03","clock":"17:00","open":"3498.62","high":"3512.52","low":"3481.94","close":"3512.26"},
{"date":"2022.04.03","clock":"18:00","open":"3512.86","high":"3519.98","low":"3498.82","close":"3500.36"},
{"date":"2022.04.03","clock":"19:00","open":"3500.36","high":"3516.49","low":"3484.0","close":"3488.93"},
{"date":"2022.04.03","clock":"20:00","open":"3488.12","high":"3494.87","low":"3479.38","close":"3493.59"},
{"date":"2022.04.03","clock":"21:00","open":"3493.59","high":"3520.73","low":"3488.12","close":"3508.56"},
{"date":"2022.04.03","clock":"22:00","open":"3509.89","high":"3516.94","low":"3486.99","close":"3487.27"},
{"date":"2022.04.03","clock":"23:00","open":"3487.27","high":"3505.14","low":"3487.0","close":"3492.64"},
{"date":"2022.04.04","clock":"0:00","open":"3492.52","high":"3527.54","low":"3488.54","close":"3527.54"},
{"date":"2022.04.04","clock":"1:00","open":"3528.68","high":"3580.34","low":"3515.88","close":"3544.39"},
{"date":"2022.04.04","clock":"2:00","open":"3544.47","high":"3545.99","low":"3510.0","close":"3521.9"},
{"date":"2022.04.04","clock":"3:00","open":"3521.9","high":"3523.32","low":"3468.19","close":"3474.63"},
{"date":"2022.04.04","clock":"4:00","open":"3475.46","high":"3494.66","low":"3472.09","close":"3485.79"},
{"date":"2022.04.04","clock":"5:00","open":"3485.73","high":"3503.83","low":"3477.77","close":"3502.0"},
{"date":"2022.04.04","clock":"6:00","open":"3502.0","high":"3508.42","low":"3488.48","close":"3490.08"},
{"date":"2022.04.04","clock":"7:00","open":"3490.02","high":"3506.82","low":"3479.8","close":"3497.14"},
{"date":"2022.04.04","clock":"8:00","open":"3497.14","high":"3507.82","low":"3490.68","close":"3506.13"},
{"date":"2022.04.04","clock":"9:00","open":"3506.13","high":"3510.26","low":"3498.94","close":"3502.99"},
{"date":"2022.04.04","clock":"10:00","open":"3502.99","high":"3511.92","low":"3490.42","close":"3502.32"},
{"date":"2022.04.04","clock":"11:00","open":"3502.32","high":"3505.87","low":"3485.0","close":"3494.91"},
{"date":"2022.04.04","clock":"12:00","open":"3494.73","high":"3495.82","low":"3463.16","close":"3468.03"},
{"date":"2022.04.04","clock":"13:00","open":"3467.97","high":"3482.59","low":"3447.64","close":"3457.21"},
{"date":"2022.04.04","clock":"14:00","open":"3457.2","high":"3481.24","low":"3451.42","close":"3479.08"},
{"date":"2022.04.04","clock":"15:00","open":"3479.05","high":"3494.05","low":"3458.21","close":"3466.32"},
{"date":"2022.04.04","clock":"16:00","open":"3466.32","high":"3486.48","low":"3450.38","close":"3480.43"},
{"date":"2022.04.04","clock":"17:00","open":"3479.96","high":"3487.59","low":"3441.8","close":"3447.21"},
{"date":"2022.04.04","clock":"18:00","open":"3446.92","high":"3451.76","low":"3421.27","close":"3424.4"},
{"date":"2022.04.04","clock":"19:00","open":"3424.72","high":"3455.3","low":"3413.0","close":"3449.48"},
{"date":"2022.04.04","clock":"20:00","open":"3449.35","high":"3460.67","low":"3420.09","close":"3437.92"},
{"date":"2022.04.04","clock":"21:00","open":"3437.86","high":"3463.88","low":"3405.97","close":"3460.91"},
{"date":"2022.04.04","clock":"22:00","open":"3460.9","high":"3500.0","low":"3460.9","close":"3490.95"},
{"date":"2022.04.04","clock":"23:00","open":"3491.91","high":"3518.62","low":"3474.19","close":"3509.49"},
{"date":"2022.04.05","clock":"0:00","open":"3509.49","high":"3519.83","low":"3493.5","close":"3508.52"},
{"date":"2022.04.05","clock":"1:00","open":"3508.52","high":"3546.63","low":"3498.59","close":"3527.16"},
{"date":"2022.04.05","clock":"2:00","open":"3527.16","high":"3540.44","low":"3515.59","close":"3519.67"},
{"date":"2022.04.05","clock":"3:00","open":"3519.5","high":"3523.68","low":"3500.73","close":"3507.82"},
{"date":"2022.04.05","clock":"4:00","open":"3507.79","high":"3522.52","low":"3503.25","close":"3519.99"},
{"date":"2022.04.05","clock":"5:00","open":"3519.99","high":"3527.69","low":"3509.95","close":"3514.98"},
{"date":"2022.04.05","clock":"6:00","open":"3515.52","high":"3535.52","low":"3515.52","close":"3523.82"},
{"date":"2022.04.05","clock":"7:00","open":"3523.91","high":"3534.87","low":"3516.66","close":"3524.08"},
{"date":"2022.04.05","clock":"8:00","open":"3524.08","high":"3527.6","low":"3517.97","close":"3520.21"},
{"date":"2022.04.05","clock":"9:00","open":"3520.2","high":"3523.4","low":"3508.6","close":"3518.61"},
{"date":"2022.04.05","clock":"10:00","open":"3518.62","high":"3535.99","low":"3513.8","close":"3526.92"},
{"date":"2022.04.05","clock":"11:00","open":"3526.92","high":"3532.13","low":"3514.44","close":"3524.67"},
{"date":"2022.04.05","clock":"12:00","open":"3524.67","high":"3528.06","low":"3507.7","close":"3509.21"},
{"date":"2022.04.05","clock":"13:00","open":"3509.2","high":"3520.87","low":"3504.48","close":"3516.4"},
{"date":"2022.04.05","clock":"14:00","open":"3516.35","high":"3525.14","low":"3510.02","close":"3522.99"},
{"date":"2022.04.05","clock":"15:00","open":"3522.99","high":"3554.97","low":"3508.48","close":"3508.48"},
{"date":"2022.04.05","clock":"16:00","open":"3508.43","high":"3516.99","low":"3466.83","close":"3478.26"},
{"date":"2022.04.05","clock":"17:00","open":"3477.83","high":"3483.8","low":"3439.95","close":"3452.49"},
{"date":"2022.04.05","clock":"18:00","open":"3452.32","high":"3468.4","low":"3443.63","close":"3452.49"},
{"date":"2022.04.05","clock":"19:00","open":"3452.5","high":"3476.59","low":"3435.17","close":"3466.07"},
{"date":"2022.04.05","clock":"20:00","open":"3465.77","high":"3477.99","low":"3450.0","close":"3452.04"},
{"date":"2022.04.05","clock":"21:00","open":"3451.63","high":"3456.9","low":"3443.0","close":"3445.32"},
{"date":"2022.04.05","clock":"22:00","open":"3445.37","high":"3467.64","low":"3418.11","close":"3465.64"},
{"date":"2022.04.05","clock":"23:00","open":"3464.96","high":"3472.14","low":"3418.0","close":"3442.4"},
{"date":"2022.04.06","clock":"0:00","open":"3442.25","high":"3454.27","low":"3426.13","close":"3453.52"},
{"date":"2022.04.06","clock":"1:00","open":"3453.52","high":"3462.02","low":"3436.0","close":"3443.99"},
{"date":"2022.04.06","clock":"2:00","open":"3443.99","high":"3448.96","low":"3400.0","close":"3406.62"},
{"date":"2022.04.06","clock":"3:00","open":"3406.99","high":"3407.49","low":"3268.0","close":"3324.48"},
{"date":"2022.04.06","clock":"4:00","open":"3324.15","high":"3354.21","low":"3322.77","close":"3344.27"},
{"date":"2022.04.06","clock":"5:00","open":"3344.27","high":"3357.4","low":"3340.0","close":"3343.04"},
{"date":"2022.04.06","clock":"6:00","open":"3342.86","high":"3350.7","low":"3336.0","close":"3342.84"},
{"date":"2022.04.06","clock":"7:00","open":"3342.38","high":"3360.32","low":"3324.1","close":"3359.8"},
{"date":"2022.04.06","clock":"8:00","open":"3359.8","high":"3373.6","low":"3355.39","close":"3368.5"},
{"date":"2022.04.06","clock":"9:00","open":"3368.53","high":"3371.55","low":"3351.0","close":"3368.25"},
{"date":"2022.04.06","clock":"10:00","open":"3368.2","high":"3372.75","low":"3340.02","close":"3345.65"},
{"date":"2022.04.06","clock":"11:00","open":"3345.59","high":"3359.97","low":"3333.29","close":"3356.61"},
{"date":"2022.04.06","clock":"12:00","open":"3356.38","high":"3358.53","low":"3334.01","close":"3347.77"},
{"date":"2022.04.06","clock":"13:00","open":"3347.77","high":"3355.16","low":"3317.3","close":"3326.57"},
{"date":"2022.04.06","clock":"14:00","open":"3327.14","high":"3331.07","low":"3280.73","close":"3304.69"},
{"date":"2022.04.06","clock":"15:00","open":"3304.63","high":"3326.18","low":"3288.03","close":"3306.13"},
{"date":"2022.04.06","clock":"16:00","open":"3305.76","high":"3320.84","low":"3250.1","close":"3253.78"},
{"date":"2022.04.06","clock":"17:00","open":"3254.3","high":"3273.95","low":"3229.13","close":"3258.53"},
{"date":"2022.04.06","clock":"18:00","open":"3257.37","high":"3265.0","low":"3217.33","close":"3257.15"},
{"date":"2022.04.06","clock":"19:00","open":"3257.01","high":"3261.62","low":"3182.0","close":"3211.94"},
{"date":"2022.04.06","clock":"20:00","open":"3211.87","high":"3229.99","low":"3179.04","close":"3218.26"},
{"date":"2022.04.06","clock":"21:00","open":"3219.11","high":"3270.0","low":"3171.26","close":"3237.86"},
{"date":"2022.04.06","clock":"22:00","open":"3238.13","high":"3248.99","low":"3205.22","close":"3225.54"},
{"date":"2022.04.06","clock":"23:00","open":"3226.15","high":"3240.28","low":"3197.59","close":"3233.5"},
{"date":"2022.04.07","clock":"0:00","open":"3233.0","high":"3240.68","low":"3213.95","close":"3226.45"},
{"date":"2022.04.07","clock":"1:00","open":"3226.34","high":"3232.26","low":"3185.94","close":"3188.67"},
{"date":"2022.04.07","clock":"2:00","open":"3188.46","high":"3207.69","low":"3162.5","close":"3168.52"},
{"date":"2022.04.07","clock":"3:00","open":"3168.51","high":"3206.59","low":"3143.15","close":"3153.77"},
{"date":"2022.04.07","clock":"4:00","open":"3153.32","high":"3195.99","low":"3149.5","close":"3192.54"},
{"date":"2022.04.07","clock":"5:00","open":"3191.75","high":"3198.87","low":"3168.12","close":"3184.66"},
{"date":"2022.04.07","clock":"6:00","open":"3184.61","high":"3192.89","low":"3168.32","close":"3185.56"},
{"date":"2022.04.07","clock":"7:00","open":"3185.56","high":"3211.82","low":"3183.13","close":"3206.43"},
{"date":"2022.04.07","clock":"8:00","open":"3207.0","high":"3219.29","low":"3195.54","close":"3218.9"},
{"date":"2022.04.07","clock":"9:00","open":"3218.9","high":"3223.16","low":"3202.0","close":"3213.02"},
{"date":"2022.04.07","clock":"10:00","open":"3213.02","high":"3234.73","low":"3209.2","close":"3225.11"},
{"date":"2022.04.07","clock":"11:00","open":"3225.11","high":"3232.63","low":"3216.2","close":"3224.47"},
{"date":"2022.04.07","clock":"12:00","open":"3224.37","high":"3230.65","low":"3203.25","close":"3227.58"},
{"date":"2022.04.07","clock":"13:00","open":"3227.52","high":"3230.43","low":"3215.16","close":"3222.44"},
{"date":"2022.04.07","clock":"14:00","open":"3222.75","high":"3262.02","low":"3209.6","close":"3251.66"},
{"date":"2022.04.07","clock":"15:00","open":"3251.48","high":"3268.98","low":"3228.95","close":"3230.58"},
{"date":"2022.04.07","clock":"16:00","open":"3230.66","high":"3236.83","low":"3200.52","close":"3228.59"},
{"date":"2022.04.07","clock":"17:00","open":"3229.75","high":"3239.63","low":"3182.25","close":"3188.77"},
{"date":"2022.04.07","clock":"18:00","open":"3188.71","high":"3202.4","low":"3159.6","close":"3199.02"},
{"date":"2022.04.07","clock":"19:00","open":"3199.29","high":"3221.84","low":"3195.0","close":"3221.29"},
{"date":"2022.04.07","clock":"20:00","open":"3221.12","high":"3237.99","low":"3213.11","close":"3226.22"},
{"date":"2022.04.07","clock":"21:00","open":"3225.35","high":"3240.59","low":"3222.0","close":"3239.38"},
{"date":"2022.04.07","clock":"22:00","open":"3238.18","high":"3247.18","low":"3216.56","close":"3217.65"},
{"date":"2022.04.07","clock":"23:00","open":"3217.66","high":"3243.5","low":"3216.51","close":"3238.4"},
{"date":"2022.04.08","clock":"0:00","open":"3238.4","high":"3242.77","low":"3197.6","close":"3218.88"},
{"date":"2022.04.08","clock":"1:00","open":"3218.88","high":"3236.38","low":"3214.48","close":"3236.03"},
{"date":"2022.04.08","clock":"2:00","open":"3236.03","high":"3260.0","low":"3225.49","close":"3227.47"},
{"date":"2022.04.08","clock":"3:00","open":"3227.01","high":"3245.19","low":"3217.19","close":"3218.9"},
{"date":"2022.04.08","clock":"4:00","open":"3218.99","high":"3255.98","low":"3216.43","close":"3248.13"},
{"date":"2022.04.08","clock":"5:00","open":"3248.4","high":"3275.92","low":"3244.29","close":"3262.14"},
{"date":"2022.04.08","clock":"6:00","open":"3262.04","high":"3269.98","low":"3253.88","close":"3267.65"},
{"date":"2022.04.08","clock":"7:00","open":"3267.65","high":"3274.39","low":"3252.93","close":"3258.65"},
{"date":"2022.04.08","clock":"8:00","open":"3258.65","high":"3273.77","low":"3248.97","close":"3270.26"},
{"date":"2022.04.08","clock":"9:00","open":"3270.26","high":"3275.0","low":"3249.81","close":"3266.71"},
{"date":"2022.04.08","clock":"10:00","open":"3266.71","high":"3287.13","low":"3244.75","close":"3285.84"},
{"date":"2022.04.08","clock":"11:00","open":"3286.27","high":"3313.99","low":"3282.77","close":"3291.88"},
{"date":"2022.04.08","clock":"12:00","open":"3291.89","high":"3301.0","low":"3278.62","close":"3288.72"},
{"date":"2022.04.08","clock":"13:00","open":"3288.84","high":"3292.99","low":"3272.65","close":"3285.58"},
{"date":"2022.04.08","clock":"14:00","open":"3286.09","high":"3286.09","low":"3254.51","close":"3258.46"},
{"date":"2022.04.08","clock":"15:00","open":"3258.19","high":"3270.69","low":"3224.11","close":"3236.53"},
{"date":"2022.04.08","clock":"16:00","open":"3236.31","high":"3240.56","low":"3209.97","close":"3227.82"},
{"date":"2022.04.08","clock":"17:00","open":"3226.47","high":"3303.62","low":"3225.18","close":"3292.27"},
{"date":"2022.04.08","clock":"18:00","open":"3290.92","high":"3306.86","low":"3272.39","close":"3281.23"},
{"date":"2022.04.08","clock":"19:00","open":"3281.23","high":"3291.69","low":"3259.3","close":"3266.44"},
{"date":"2022.04.08","clock":"20:00","open":"3266.44","high":"3269.86","low":"3219.99","close":"3245.03"},
{"date":"2022.04.08","clock":"21:00","open":"3245.01","high":"3280.03","low":"3215.0","close":"3258.58"},
{"date":"2022.04.08","clock":"22:00","open":"3257.74","high":"3273.98","low":"3230.15","close":"3238.46"},
{"date":"2022.04.08","clock":"23:00","open":"3239.51","high":"3250.79","low":"3228.68","close":"3250.79"},
{"date":"2022.04.09","clock":"0:00","open":"3249.56","high":"3257.5","low":"3213.36","close":"3221.96"},
{"date":"2022.04.09","clock":"1:00","open":"3221.95","high":"3228.51","low":"3186.16","close":"3190.68"},
{"date":"2022.04.09","clock":"2:00","open":"3190.64","high":"3197.56","low":"3173.52","close":"3192.39"},
{"date":"2022.04.09","clock":"3:00","open":"3192.21","high":"3216.99","low":"3189.74","close":"3216.0"},
{"date":"2022.04.09","clock":"4:00","open":"3216.0","high":"3222.56","low":"3201.01","close":"3217.16"},
{"date":"2022.04.09","clock":"5:00","open":"3217.21","high":"3222.99","low":"3184.09","close":"3188.83"},
{"date":"2022.04.09","clock":"6:00","open":"3187.88","high":"3218.03","low":"3181.28","close":"3209.68"},
{"date":"2022.04.09","clock":"7:00","open":"3209.68","high":"3220.0","low":"3204.01","close":"3207.3"},
{"date":"2022.04.09","clock":"8:00","open":"3207.1","high":"3228.05","low":"3203.36","close":"3225.78"},
{"date":"2022.04.09","clock":"9:00","open":"3225.78","high":"3227.08","low":"3198.54","close":"3202.03"},
{"date":"2022.04.09","clock":"10:00","open":"3202.03","high":"3213.92","low":"3195.69","close":"3209.78"},
{"date":"2022.04.09","clock":"11:00","open":"3209.8","high":"3217.03","low":"3200.34","close":"3209.48"},
{"date":"2022.04.09","clock":"12:00","open":"3209.48","high":"3213.52","low":"3199.93","close":"3207.67"},
{"date":"2022.04.09","clock":"13:00","open":"3207.67","high":"3212.84","low":"3193.0","close":"3212.21"},
{"date":"2022.04.09","clock":"14:00","open":"3212.21","high":"3217.2","low":"3207.22","close":"3209.58"},
{"date":"2022.04.09","clock":"15:00","open":"3209.58","high":"3231.44","low":"3203.32","close":"3229.18"},
{"date":"2022.04.09","clock":"16:00","open":"3229.85","high":"3233.94","low":"3218.79","close":"3221.84"},
{"date":"2022.04.09","clock":"17:00","open":"3221.56","high":"3230.0","low":"3207.39","close":"3228.38"},
{"date":"2022.04.09","clock":"18:00","open":"3228.37","high":"3230.09","low":"3199.63","close":"3208.0"},
{"date":"2022.04.09","clock":"19:00","open":"3208.45","high":"3227.0","low":"3201.81","close":"3220.63"},
{"date":"2022.04.09","clock":"20:00","open":"3220.61","high":"3249.07","low":"3216.6","close":"3241.31"},
{"date":"2022.04.09","clock":"21:00","open":"3241.31","high":"3245.66","low":"3229.2","close":"3233.22"},
{"date":"2022.04.09","clock":"22:00","open":"3233.18","high":"3239.57","low":"3229.28","close":"3233.34"},
{"date":"2022.04.09","clock":"23:00","open":"3233.33","high":"3249.99","low":"3223.45","close":"3223.85"},
{"date":"2022.04.10","clock":"0:00","open":"3223.85","high":"3249.99","low":"3222.0","close":"3237.33"},
{"date":"2022.04.10","clock":"1:00","open":"3237.33","high":"3250.65","low":"3237.33","close":"3247.46"},
{"date":"2022.04.10","clock":"2:00","open":"3247.11","high":"3268.39","low":"3241.81","close":"3258.56"},
{"date":"2022.04.10","clock":"3:00","open":"3258.56","high":"3262.2","low":"3246.09","close":"3249.38"},
{"date":"2022.04.10","clock":"4:00","open":"3249.55","high":"3265.88","low":"3246.53","close":"3256.58"},
{"date":"2022.04.10","clock":"5:00","open":"3256.58","high":"3261.13","low":"3251.96","close":"3260.41"},
{"date":"2022.04.10","clock":"6:00","open":"3260.22","high":"3267.99","low":"3256.0","close":"3257.32"},
{"date":"2022.04.10","clock":"7:00","open":"3257.24","high":"3262.82","low":"3251.8","close":"3252.76"},
{"date":"2022.04.10","clock":"8:00","open":"3252.59","high":"3257.99","low":"3242.44","close":"3244.65"},
{"date":"2022.04.10","clock":"9:00","open":"3244.46","high":"3255.49","low":"3239.33","close":"3251.15"},
{"date":"2022.04.10","clock":"10:00","open":"3251.16","high":"3252.56","low":"3234.13","close":"3243.23"},
{"date":"2022.04.10","clock":"11:00","open":"3243.22","high":"3252.28","low":"3238.08","close":"3243.13"},
{"date":"2022.04.10","clock":"12:00","open":"3243.13","high":"3244.15","low":"3233.16","close":"3240.62"},
{"date":"2022.04.10","clock":"13:00","open":"3240.58","high":"3245.91","low":"3233.64","close":"3245.52"},
{"date":"2022.04.10","clock":"14:00","open":"3245.52","high":"3256.37","low":"3241.47","close":"3251.43"},
{"date":"2022.04.10","clock":"15:00","open":"3251.61","high":"3262.0","low":"3239.3","close":"3244.29"},
{"date":"2022.04.10","clock":"16:00","open":"3243.87","high":"3247.95","low":"3232.73","close":"3240.15"},
{"date":"2022.04.10","clock":"17:00","open":"3240.11","high":"3255.36","low":"3237.33","close":"3251.1"},
{"date":"2022.04.10","clock":"18:00","open":"3251.09","high":"3260.48","low":"3247.0","close":"3256.03"},
{"date":"2022.04.10","clock":"19:00","open":"3256.03","high":"3278.9","low":"3251.53","close":"3277.65"},
{"date":"2022.04.10","clock":"20:00","open":"3277.65","high":"3307.21","low":"3277.65","close":"3295.68"},
{"date":"2022.04.10","clock":"21:00","open":"3295.73","high":"3304.18","low":"3287.11","close":"3288.26"},
{"date":"2022.04.10","clock":"22:00","open":"3288.26","high":"3299.26","low":"3285.09","close":"3291.69"},
{"date":"2022.04.10","clock":"23:00","open":"3291.69","high":"3297.47","low":"3283.76","close":"3288.65"},
{"date":"2022.04.11","clock":"0:00","open":"3288.56","high":"3293.31","low":"3270.0","close":"3270.01"},
{"date":"2022.04.11","clock":"1:00","open":"3270.09","high":"3277.31","low":"3208.7","close":"3222.19"},
{"date":"2022.04.11","clock":"2:00","open":"3222.19","high":"3230.97","low":"3193.0","close":"3203.03"},
{"date":"2022.04.11","clock":"3:00","open":"3202.31","high":"3211.33","low":"3175.88","close":"3203.88"},
{"date":"2022.04.11","clock":"4:00","open":"3203.64","high":"3213.62","low":"3185.75","close":"3187.08"},
{"date":"2022.04.11","clock":"5:00","open":"3187.06","high":"3205.0","low":"3153.0","close":"3163.32"},
{"date":"2022.04.11","clock":"6:00","open":"3163.94","high":"3176.39","low":"3151.84","close":"3175.3"},
{"date":"2022.04.11","clock":"7:00","open":"3175.26","high":"3184.08","low":"3165.41","close":"3179.21"},
{"date":"2022.04.11","clock":"8:00","open":"3179.33","high":"3187.13","low":"3173.4","close":"3185.28"},
{"date":"2022.04.11","clock":"9:00","open":"3185.28","high":"3185.99","low":"3170.78","close":"3177.4"},
{"date":"2022.04.11","clock":"10:00","open":"3178.46","high":"3189.48","low":"3166.77","close":"3178.6"},
{"date":"2022.04.11","clock":"11:00","open":"3178.6","high":"3180.67","low":"3144.01","close":"3161.34"},
{"date":"2022.04.11","clock":"12:00","open":"3161.12","high":"3162.8","low":"3076.0","close":"3078.67"},
{"date":"2022.04.11","clock":"13:00","open":"3080.8","high":"3091.02","low":"3058.63","close":"3078.24"},
{"date":"2022.04.11","clock":"14:00","open":"3078.04","high":"3081.34","low":"3030.0","close":"3051.28"},
{"date":"2022.04.11","clock":"15:00","open":"3051.57","high":"3065.77","low":"3033.38","close":"3054.67"},
{"date":"2022.04.11","clock":"16:00","open":"3054.52","high":"3059.99","low":"3013.36","close":"3047.92"},
{"date":"2022.04.11","clock":"17:00","open":"3047.7","high":"3058.26","low":"3017.04","close":"3025.2"},
{"date":"2022.04.11","clock":"18:00","open":"3024.87","high":"3039.98","low":"3002.33","close":"3003.69"},
{"date":"2022.04.11","clock":"19:00","open":"3003.38","high":"3026.5","low":"2977.54","close":"3019.06"},
{"date":"2022.04.11","clock":"20:00","open":"3019.66","high":"3030.26","low":"2991.93","close":"3023.49"},
{"date":"2022.04.11","clock":"21:00","open":"3023.12","high":"3038.66","low":"3008.04","close":"3037.22"},
{"date":"2022.04.11","clock":"22:00","open":"3037.16","high":"3040.41","low":"2983.67","close":"3005.0"},
{"date":"2022.04.11","clock":"23:00","open":"3004.3","high":"3018.88","low":"2967.0","close":"2992.83"},
{"date":"2022.04.12","clock":"0:00","open":"2992.8","high":"3002.8","low":"2950.0","close":"2964.13"},
{"date":"2022.04.12","clock":"1:00","open":"2964.04","high":"3014.68","low":"2952.22","close":"3000.58"},
{"date":"2022.04.12","clock":"2:00","open":"2999.98","high":"3006.07","low":"2975.11","close":"2979.74"},
{"date":"2022.04.12","clock":"3:00","open":"2977.41","high":"2996.93","low":"2962.06","close":"2971.21"},
{"date":"2022.04.12","clock":"4:00","open":"2971.21","high":"2988.47","low":"2957.35","close":"2972.41"},
{"date":"2022.04.12","clock":"5:00","open":"2972.19","high":"2978.35","low":"2950.0","close":"2966.49"},
{"date":"2022.04.12","clock":"6:00","open":"2966.48","high":"2984.91","low":"2965.35","close":"2982.86"},
{"date":"2022.04.12","clock":"7:00","open":"2983.02","high":"3002.99","low":"2971.36","close":"3000.92"},
{"date":"2022.04.12","clock":"8:00","open":"3001.74","high":"3020.75","low":"2992.62","close":"3018.97"},
{"date":"2022.04.12","clock":"9:00","open":"3018.97","high":"3027.71","low":"3001.43","close":"3006.18"},
{"date":"2022.04.12","clock":"10:00","open":"3006.47","high":"3027.1","low":"2997.53","close":"3025.23"},
{"date":"2022.04.12","clock":"11:00","open":"3025.23","high":"3034.86","low":"3018.62","close":"3025.98"},
{"date":"2022.04.12","clock":"12:00","open":"3025.8","high":"3029.3","low":"3005.84","close":"3025.3"},
{"date":"2022.04.12","clock":"13:00","open":"3025.3","high":"3028.76","low":"3011.54","close":"3016.54"},
{"date":"2022.04.12","clock":"14:00","open":"3016.62","high":"3044.0","low":"3013.22","close":"3040.96"},
{"date":"2022.04.12","clock":"15:00","open":"3040.96","high":"3081.59","low":"3025.57","close":"3079.97"},
{"date":"2022.04.12","clock":"16:00","open":"3079.7","high":"3084.99","low":"3048.0","close":"3050.75"},
{"date":"2022.04.12","clock":"17:00","open":"3052.59","high":"3055.36","low":"3014.97","close":"3027.81"},
{"date":"2022.04.12","clock":"18:00","open":"3026.97","high":"3057.29","low":"3025.08","close":"3044.62"},
{"date":"2022.04.12","clock":"19:00","open":"3044.99","high":"3064.0","low":"3021.75","close":"3042.26"},
{"date":"2022.04.12","clock":"20:00","open":"3041.95","high":"3049.99","low":"3026.03","close":"3032.8"},
{"date":"2022.04.12","clock":"21:00","open":"3033.02","high":"3037.56","low":"2998.88","close":"3001.25"},
{"date":"2022.04.12","clock":"22:00","open":"3001.73","high":"3006.61","low":"2968.08","close":"2972.96"},
{"date":"2022.04.12","clock":"23:00","open":"2971.87","high":"2994.99","low":"2967.02","close":"2987.25"},
{"date":"2022.04.13","clock":"0:00","open":"2987.25","high":"3012.92","low":"2985.32","close":"3009.73"},
{"date":"2022.04.13","clock":"1:00","open":"3009.69","high":"3022.0","low":"2994.7","close":"3013.64"},
{"date":"2022.04.13","clock":"2:00","open":"3013.85","high":"3036.54","low":"3011.52","close":"3027.65"},
{"date":"2022.04.13","clock":"3:00","open":"3027.66","high":"3043.9","low":"3022.92","close":"3026.31"},
{"date":"2022.04.13","clock":"4:00","open":"3026.27","high":"3030.29","low":"3005.5","close":"3030.0"},
{"date":"2022.04.13","clock":"5:00","open":"3030.04","high":"3052.45","low":"3018.87","close":"3046.14"},
{"date":"2022.04.13","clock":"6:00","open":"3046.0","high":"3067.92","low":"3042.02","close":"3049.09"},
{"date":"2022.04.13","clock":"7:00","open":"3049.09","high":"3060.59","low":"3041.42","close":"3060.02"},
{"date":"2022.04.13","clock":"8:00","open":"3060.02","high":"3069.99","low":"3051.94","close":"3064.66"},
{"date":"2022.04.13","clock":"9:00","open":"3064.66","high":"3067.71","low":"3038.65","close":"3048.54"},
{"date":"2022.04.13","clock":"10:00","open":"3048.5","high":"3065.0","low":"3043.73","close":"3051.12"},
{"date":"2022.04.13","clock":"11:00","open":"3051.35","high":"3059.83","low":"3048.42","close":"3055.59"},
{"date":"2022.04.13","clock":"12:00","open":"3055.59","high":"3059.99","low":"3043.89","close":"3050.41"},
{"date":"2022.04.13","clock":"13:00","open":"3050.37","high":"3056.6","low":"3029.4","close":"3032.46"},
{"date":"2022.04.13","clock":"14:00","open":"3032.46","high":"3045.99","low":"3012.0","close":"3013.38"},
{"date":"2022.04.13","clock":"15:00","open":"3013.9","high":"3028.79","low":"3004.4","close":"3006.48"},
{"date":"2022.04.13","clock":"16:00","open":"3006.38","high":"3086.84","low":"2996.86","close":"3078.08"},
{"date":"2022.04.13","clock":"17:00","open":"3079.0","high":"3098.75","low":"3061.33","close":"3072.91"},
{"date":"2022.04.13","clock":"18:00","open":"3072.91","high":"3116.26","low":"3072.7","close":"3093.39"},
{"date":"2022.04.13","clock":"19:00","open":"3093.42","high":"3120.0","low":"3081.98","close":"3086.2"},
{"date":"2022.04.13","clock":"20:00","open":"3086.49","high":"3086.85","low":"3069.17","close":"3081.57"},
{"date":"2022.04.13","clock":"21:00","open":"3081.59","high":"3107.2","low":"3073.34","close":"3106.35"},
{"date":"2022.04.13","clock":"22:00","open":"3106.36","high":"3114.37","low":"3083.12","close":"3085.57"},
{"date":"2022.04.13","clock":"23:00","open":"3086.03","high":"3113.65","low":"3082.44","close":"3105.26"},
{"date":"2022.04.14","clock":"0:00","open":"3105.26","high":"3111.84","low":"3091.3","close":"3105.88"},
{"date":"2022.04.14","clock":"1:00","open":"3105.88","high":"3128.14","low":"3100.33","close":"3122.91"},
{"date":"2022.04.14","clock":"2:00","open":"3122.77","high":"3128.96","low":"3110.52","close":"3118.27"},
{"date":"2022.04.14","clock":"3:00","open":"3118.28","high":"3126.39","low":"3110.52","close":"3118.91"},
{"date":"2022.04.14","clock":"4:00","open":"3118.88","high":"3144.76","low":"3115.72","close":"3139.05"},
{"date":"2022.04.14","clock":"5:00","open":"3139.12","high":"3143.52","low":"3123.21","close":"3126.55"},
{"date":"2022.04.14","clock":"6:00","open":"3126.34","high":"3128.0","low":"3113.07","close":"3117.89"},
{"date":"2022.04.14","clock":"7:00","open":"3117.83","high":"3124.0","low":"3107.52","close":"3112.13"},
{"date":"2022.04.14","clock":"8:00","open":"3111.86","high":"3115.58","low":"3103.88","close":"3110.39"},
{"date":"2022.04.14","clock":"9:00","open":"3110.39","high":"3113.84","low":"3099.23","close":"3107.27"},
{"date":"2022.04.14","clock":"10:00","open":"3107.27","high":"3119.92","low":"3101.01","close":"3113.49"},
{"date":"2022.04.14","clock":"11:00","open":"3113.36","high":"3122.15","low":"3106.02","close":"3107.53"},
{"date":"2022.04.14","clock":"12:00","open":"3107.5","high":"3108.14","low":"3084.08","close":"3100.31"},
{"date":"2022.04.14","clock":"13:00","open":"3100.28","high":"3104.68","low":"3075.99","close":"3078.93"},
{"date":"2022.04.14","clock":"14:00","open":"3078.83","high":"3088.99","low":"3068.63","close":"3072.77"},
{"date":"2022.04.14","clock":"15:00","open":"3072.76","high":"3091.06","low":"3069.88","close":"3086.94"},
{"date":"2022.04.14","clock":"16:00","open":"3086.9","high":"3099.55","low":"3042.62","close":"3046.59"},
{"date":"2022.04.14","clock":"17:00","open":"3046.56","high":"3059.18","low":"3031.44","close":"3043.66"},
{"date":"2022.04.14","clock":"18:00","open":"3043.13","high":"3050.31","low":"3011.97","close":"3015.9"},
{"date":"2022.04.14","clock":"19:00","open":"3015.52","high":"3024.95","low":"2999.79","close":"3015.9"},
{"date":"2022.04.14","clock":"20:00","open":"3015.89","high":"3023.74","low":"3006.56","close":"3021.82"},
{"date":"2022.04.14","clock":"21:00","open":"3021.82","high":"3025.9","low":"2982.09","close":"2983.49"},
{"date":"2022.04.14","clock":"22:00","open":"2983.6","high":"3002.03","low":"2976.3","close":"2995.38"},
{"date":"2022.04.14","clock":"23:00","open":"2995.78","high":"3013.84","low":"2983.61","close":"3013.84"},
{"date":"2022.04.15","clock":"0:00","open":"3013.85","high":"3021.02","low":"3010.0","close":"3019.29"},
{"date":"2022.04.15","clock":"1:00","open":"3019.79","high":"3026.5","low":"3011.12","close":"3014.66"},
{"date":"2022.04.15","clock":"2:00","open":"3014.66","high":"3025.11","low":"3013.65","close":"3021.97"},
{"date":"2022.04.15","clock":"3:00","open":"3021.96","high":"3037.47","low":"3013.41","close":"3015.46"},
{"date":"2022.04.15","clock":"4:00","open":"3015.45","high":"3027.34","low":"3013.22","close":"3023.12"},
{"date":"2022.04.15","clock":"5:00","open":"3023.38","high":"3030.49","low":"3018.21","close":"3024.52"},
{"date":"2022.04.15","clock":"6:00","open":"3024.65","high":"3043.21","low":"3022.76","close":"3041.99"},
{"date":"2022.04.15","clock":"7:00","open":"3041.99","high":"3046.83","low":"3029.52","close":"3032.84"},
{"date":"2022.04.15","clock":"8:00","open":"3032.84","high":"3044.47","low":"3029.15","close":"3038.76"},
{"date":"2022.04.15","clock":"9:00","open":"3038.75","high":"3042.79","low":"3019.13","close":"3023.17"},
{"date":"2022.04.15","clock":"10:00","open":"3023.13","high":"3046.26","low":"3010.84","close":"3035.01"},
{"date":"2022.04.15","clock":"11:00","open":"3034.39","high":"3040.54","low":"3017.08","close":"3024.99"},
{"date":"2022.04.15","clock":"12:00","open":"3024.99","high":"3034.34","low":"3017.39","close":"3024.05"},
{"date":"2022.04.15","clock":"13:00","open":"3024.05","high":"3040.62","low":"3023.27","close":"3031.32"},
{"date":"2022.04.15","clock":"14:00","open":"3031.13","high":"3037.21","low":"3018.74","close":"3027.28"},
{"date":"2022.04.15","clock":"15:00","open":"3027.28","high":"3031.64","low":"3017.4","close":"3021.28"},
{"date":"2022.04.15","clock":"16:00","open":"3021.31","high":"3030.54","low":"3003.68","close":"3006.9"},
{"date":"2022.04.15","clock":"17:00","open":"3006.86","high":"3060.2","low":"2993.13","close":"3035.74"},
{"date":"2022.04.15","clock":"18:00","open":"3035.74","high":"3043.52","low":"3025.51","close":"3028.88"},
{"date":"2022.04.15","clock":"19:00","open":"3028.88","high":"3028.97","low":"3009.23","close":"3022.94"},
{"date":"2022.04.15","clock":"20:00","open":"3022.94","high":"3039.99","low":"3020.4","close":"3031.33"},
{"date":"2022.04.15","clock":"21:00","open":"3031.32","high":"3034.69","low":"3026.0","close":"3029.28"},
{"date":"2022.04.15","clock":"22:00","open":"3029.32","high":"3030.43","low":"3019.54","close":"3022.81"},
{"date":"2022.04.15","clock":"23:00","open":"3022.77","high":"3030.69","low":"3018.5","close":"3030.69"},
{"date":"2022.04.16","clock":"0:00","open":"3030.69","high":"3035.19","low":"3027.38","close":"3035.19"},
{"date":"2022.04.16","clock":"1:00","open":"3034.96","high":"3038.49","low":"3025.88","close":"3032.99"},
{"date":"2022.04.16","clock":"2:00","open":"3032.99","high":"3044.81","low":"3030.28","close":"3040.56"},
{"date":"2022.04.16","clock":"3:00","open":"3040.54","high":"3044.99","low":"3034.98","close":"3042.57"},
{"date":"2022.04.16","clock":"4:00","open":"3042.57","high":"3050.08","low":"3038.97","close":"3040.39"},
{"date":"2022.04.16","clock":"5:00","open":"3040.39","high":"3045.95","low":"3035.98","close":"3040.96"},
{"date":"2022.04.16","clock":"6:00","open":"3040.93","high":"3043.38","low":"3035.36","close":"3038.28"},
{"date":"2022.04.16","clock":"7:00","open":"3038.28","high":"3048.51","low":"3037.11","close":"3044.59"},
{"date":"2022.04.16","clock":"8:00","open":"3044.62","high":"3046.95","low":"3037.58","close":"3041.76"},
{"date":"2022.04.16","clock":"9:00","open":"3041.75","high":"3041.75","low":"3035.29","close":"3037.73"},
{"date":"2022.04.16","clock":"10:00","open":"3037.69","high":"3040.79","low":"3033.27","close":"3034.64"},
{"date":"2022.04.16","clock":"11:00","open":"3034.55","high":"3041.81","low":"3027.71","close":"3034.96"},
{"date":"2022.04.16","clock":"12:00","open":"3034.97","high":"3038.82","low":"3031.42","close":"3033.73"},
{"date":"2022.04.16","clock":"13:00","open":"3033.69","high":"3042.83","low":"3032.64","close":"3039.47"},
{"date":"2022.04.16","clock":"14:00","open":"3039.47","high":"3047.1","low":"3038.0","close":"3039.48"},
{"date":"2022.04.16","clock":"15:00","open":"3039.46","high":"3046.17","low":"3034.34","close":"3043.4"},
{"date":"2022.04.16","clock":"16:00","open":"3043.4","high":"3044.5","low":"3035.36","close":"3041.53"},
{"date":"2022.04.16","clock":"17:00","open":"3041.44","high":"3047.38","low":"3034.0","close":"3046.73"},
{"date":"2022.04.16","clock":"18:00","open":"3046.73","high":"3058.76","low":"3010.02","close":"3017.5"},
{"date":"2022.04.16","clock":"19:00","open":"3017.5","high":"3027.83","low":"3013.79","close":"3025.99"},
{"date":"2022.04.16","clock":"20:00","open":"3026.14","high":"3029.04","low":"3018.52","close":"3020.16"},
{"date":"2022.04.16","clock":"21:00","open":"3020.16","high":"3026.48","low":"3017.34","close":"3025.58"},
{"date":"2022.04.16","clock":"22:00","open":"3025.58","high":"3028.88","low":"3023.1","close":"3024.39"},
{"date":"2022.04.16","clock":"23:00","open":"3024.29","high":"3043.04","low":"3022.71","close":"3032.77"},
{"date":"2022.04.17","clock":"0:00","open":"3032.78","high":"3054.42","low":"3032.78","close":"3049.79"},
{"date":"2022.04.17","clock":"1:00","open":"3050.12","high":"3086.09","low":"3050.12","close":"3060.98"},
{"date":"2022.04.17","clock":"2:00","open":"3060.98","high":"3072.0","low":"3058.28","close":"3059.29"},
{"date":"2022.04.17","clock":"3:00","open":"3059.29","high":"3064.47","low":"3053.97","close":"3056.56"},
{"date":"2022.04.17","clock":"4:00","open":"3056.56","high":"3061.72","low":"3054.01","close":"3057.34"},
{"date":"2022.04.17","clock":"5:00","open":"3057.34","high":"3057.72","low":"3027.38","close":"3031.76"},
{"date":"2022.04.17","clock":"6:00","open":"3031.53","high":"3036.11","low":"3022.0","close":"3029.37"},
{"date":"2022.04.17","clock":"7:00","open":"3029.34","high":"3039.57","low":"3028.8","close":"3037.34"},
{"date":"2022.04.17","clock":"8:00","open":"3037.11","high":"3046.04","low":"3034.21","close":"3042.22"},
{"date":"2022.04.17","clock":"9:00","open":"3042.22","high":"3044.91","low":"3038.61","close":"3042.05"},
{"date":"2022.04.17","clock":"10:00","open":"3042.05","high":"3044.28","low":"3032.02","close":"3038.19"},
{"date":"2022.04.17","clock":"11:00","open":"3037.96","high":"3052.93","low":"3037.48","close":"3040.91"},
{"date":"2022.04.17","clock":"12:00","open":"3040.94","high":"3049.77","low":"3040.94","close":"3043.09"},
{"date":"2022.04.17","clock":"13:00","open":"3043.1","high":"3045.81","low":"3038.0","close":"3041.83"},
{"date":"2022.04.17","clock":"14:00","open":"3041.95","high":"3048.65","low":"3038.86","close":"3048.04"},
{"date":"2022.04.17","clock":"15:00","open":"3048.04","high":"3056.41","low":"3042.8","close":"3047.99"},
{"date":"2022.04.17","clock":"16:00","open":"3047.9","high":"3082.99","low":"3046.03","close":"3062.46"},
{"date":"2022.04.17","clock":"17:00","open":"3060.74","high":"3074.85","low":"3052.94","close":"3063.73"},
{"date":"2022.04.17","clock":"18:00","open":"3063.73","high":"3080.6","low":"3058.06","close":"3073.0"},
{"date":"2022.04.17","clock":"19:00","open":"3073.0","high":"3077.92","low":"3055.76","close":"3058.65"},
{"date":"2022.04.17","clock":"20:00","open":"3058.0","high":"3062.14","low":"3043.37","close":"3050.36"},
{"date":"2022.04.17","clock":"21:00","open":"3050.24","high":"3052.25","low":"3022.96","close":"3031.98"},
{"date":"2022.04.17","clock":"22:00","open":"3031.76","high":"3059.02","low":"3028.38","close":"3052.08"},
{"date":"2022.04.17","clock":"23:00","open":"3052.08","high":"3057.56","low":"3043.28","close":"3045.53"},
{"date":"2022.04.18","clock":"0:00","open":"3045.32","high":"3056.3","low":"3037.05","close":"3054.83"},
{"date":"2022.04.18","clock":"1:00","open":"3054.7","high":"3077.02","low":"3041.0","close":"3045.61"},
{"date":"2022.04.18","clock":"2:00","open":"3045.59","high":"3045.59","low":"2981.7","close":"2988.06"},
{"date":"2022.04.18","clock":"3:00","open":"2987.75","high":"2996.61","low":"2977.0","close":"2990.82"},
{"date":"2022.04.18","clock":"4:00","open":"2990.78","high":"2998.15","low":"2985.01","close":"2989.74"},
{"date":"2022.04.18","clock":"5:00","open":"2989.52","high":"2997.3","low":"2987.0","close":"2995.26"},
{"date":"2022.04.18","clock":"6:00","open":"2995.26","high":"3002.28","low":"2988.53","close":"2995.17"},
{"date":"2022.04.18","clock":"7:00","open":"2995.17","high":"2995.75","low":"2901.06","close":"2912.27"},
{"date":"2022.04.18","clock":"8:00","open":"2912.16","high":"2925.62","low":"2901.19","close":"2914.9"},
{"date":"2022.04.18","clock":"9:00","open":"2914.81","high":"2924.45","low":"2912.42","close":"2915.19"},
{"date":"2022.04.18","clock":"10:00","open":"2915.18","high":"2919.58","low":"2883.23","close":"2892.12"},
{"date":"2022.04.18","clock":"11:00","open":"2892.07","high":"2908.35","low":"2889.27","close":"2893.32"},
{"date":"2022.04.18","clock":"12:00","open":"2893.28","high":"2908.88","low":"2888.15","close":"2908.56"},
{"date":"2022.04.18","clock":"13:00","open":"2908.77","high":"2922.84","low":"2905.05","close":"2908.12"},
{"date":"2022.04.18","clock":"14:00","open":"2908.12","high":"2923.27","low":"2908.12","close":"2911.85"},
{"date":"2022.04.18","clock":"15:00","open":"2911.85","high":"2947.4","low":"2911.1","close":"2941.18"},
{"date":"2022.04.18","clock":"16:00","open":"2941.18","high":"2951.99","low":"2915.86","close":"2922.81"},
{"date":"2022.04.18","clock":"17:00","open":"2922.77","high":"2944.51","low":"2919.96","close":"2928.27"},
{"date":"2022.04.18","clock":"18:00","open":"2928.34","high":"2929.99","low":"2905.0","close":"2914.21"},
{"date":"2022.04.18","clock":"19:00","open":"2914.24","high":"2940.49","low":"2895.0","close":"2927.42"},
{"date":"2022.04.18","clock":"20:00","open":"2927.35","high":"2991.22","low":"2923.92","close":"2984.73"},
{"date":"2022.04.18","clock":"21:00","open":"2985.34","high":"3023.92","low":"2980.84","close":"3014.98"},
{"date":"2022.04.18","clock":"22:00","open":"3014.41","high":"3019.44","low":"2988.56","close":"3005.53"},
{"date":"2022.04.18","clock":"23:00","open":"3005.72","high":"3021.36","low":"3004.58","close":"3005.65"},
{"date":"2022.04.19","clock":"0:00","open":"3005.74","high":"3052.0","low":"3005.74","close":"3042.55"},
{"date":"2022.04.19","clock":"1:00","open":"3042.55","high":"3067.78","low":"3032.0","close":"3065.05"},
{"date":"2022.04.19","clock":"2:00","open":"3065.26","high":"3069.53","low":"3050.17","close":"3055.41"},
{"date":"2022.04.19","clock":"3:00","open":"3056.0","high":"3094.83","low":"3054.76","close":"3059.44"},
{"date":"2022.04.19","clock":"4:00","open":"3059.44","high":"3067.01","low":"3051.76","close":"3052.58"},
{"date":"2022.04.19","clock":"5:00","open":"3052.58","high":"3057.23","low":"3038.07","close":"3040.03"},
{"date":"2022.04.19","clock":"6:00","open":"3040.03","high":"3049.19","low":"3035.79","close":"3037.58"},
{"date":"2022.04.19","clock":"7:00","open":"3037.58","high":"3050.81","low":"3035.33","close":"3046.63"},
{"date":"2022.04.19","clock":"8:00","open":"3046.63","high":"3047.84","low":"3036.23","close":"3037.67"},
{"date":"2022.04.19","clock":"9:00","open":"3037.57","high":"3051.96","low":"3037.34","close":"3045.67"},
{"date":"2022.04.19","clock":"10:00","open":"3045.67","high":"3051.8","low":"3030.34","close":"3039.0"},
{"date":"2022.04.19","clock":"11:00","open":"3039.0","high":"3049.27","low":"3036.83","close":"3041.33"},
{"date":"2022.04.19","clock":"12:00","open":"3041.13","high":"3068.5","low":"3032.64","close":"3039.15"},
{"date":"2022.04.19","clock":"13:00","open":"3039.06","high":"3055.78","low":"3038.11","close":"3053.98"},
{"date":"2022.04.19","clock":"14:00","open":"3053.87","high":"3063.22","low":"3038.95","close":"3042.17"},
{"date":"2022.04.19","clock":"15:00","open":"3041.5","high":"3069.98","low":"3040.88","close":"3060.98"},
{"date":"2022.04.19","clock":"16:00","open":"3061.67","high":"3094.28","low":"3047.27","close":"3094.28"},
{"date":"2022.04.19","clock":"17:00","open":"3094.18","high":"3125.99","low":"3092.67","close":"3113.15"},
{"date":"2022.04.19","clock":"18:00","open":"3113.34","high":"3130.52","low":"3107.8","close":"3110.52"},
{"date":"2022.04.19","clock":"19:00","open":"3110.52","high":"3125.86","low":"3092.91","close":"3102.28"},
{"date":"2022.04.19","clock":"20:00","open":"3102.28","high":"3103.79","low":"3079.28","close":"3091.93"},
{"date":"2022.04.19","clock":"21:00","open":"3091.89","high":"3102.95","low":"3087.12","close":"3099.1"},
{"date":"2022.04.19","clock":"22:00","open":"3098.99","high":"3119.69","low":"3097.1","close":"3110.4"},
{"date":"2022.04.19","clock":"23:00","open":"3110.3","high":"3110.3","low":"3085.5","close":"3094.82"},
{"date":"2022.04.20","clock":"0:00","open":"3094.43","high":"3105.72","low":"3086.05","close":"3099.14"},
{"date":"2022.04.20","clock":"1:00","open":"3099.1","high":"3111.42","low":"3091.61","close":"3098.15"},
{"date":"2022.04.20","clock":"2:00","open":"3098.26","high":"3108.26","low":"3097.63","close":"3101.76"},
{"date":"2022.04.20","clock":"3:00","open":"3101.74","high":"3106.53","low":"3066.7","close":"3076.58"},
{"date":"2022.04.20","clock":"4:00","open":"3076.58","high":"3093.57","low":"3069.0","close":"3086.92"},
{"date":"2022.04.20","clock":"5:00","open":"3086.82","high":"3092.36","low":"3081.99","close":"3087.06"},
{"date":"2022.04.20","clock":"6:00","open":"3087.06","high":"3092.73","low":"3076.25","close":"3091.62"},
{"date":"2022.04.20","clock":"7:00","open":"3091.6","high":"3092.55","low":"3078.31","close":"3086.14"},
{"date":"2022.04.20","clock":"8:00","open":"3086.14","high":"3100.18","low":"3081.1","close":"3099.72"},
{"date":"2022.04.20","clock":"9:00","open":"3099.63","high":"3107.65","low":"3094.3","close":"3100.42"},
{"date":"2022.04.20","clock":"10:00","open":"3100.42","high":"3114.94","low":"3086.71","close":"3089.6"},
{"date":"2022.04.20","clock":"11:00","open":"3089.7","high":"3104.39","low":"3086.65","close":"3101.09"},
{"date":"2022.04.20","clock":"12:00","open":"3101.08","high":"3115.22","low":"3095.7","close":"3106.07"},
{"date":"2022.04.20","clock":"13:00","open":"3105.85","high":"3134.02","low":"3097.08","close":"3126.4"},
{"date":"2022.04.20","clock":"14:00","open":"3126.36","high":"3166.42","low":"3115.25","close":"3152.67"},
{"date":"2022.04.20","clock":"15:00","open":"3152.77","high":"3161.76","low":"3138.4","close":"3155.97"},
{"date":"2022.04.20","clock":"16:00","open":"3155.97","high":"3156.67","low":"3087.0","close":"3102.63"},
{"date":"2022.04.20","clock":"17:00","open":"3102.99","high":"3113.02","low":"3091.5","close":"3099.21"},
{"date":"2022.04.20","clock":"18:00","open":"3099.21","high":"3099.99","low":"3051.16","close":"3068.3"},
{"date":"2022.04.20","clock":"19:00","open":"3068.16","high":"3084.08","low":"3055.0","close":"3082.31"},
{"date":"2022.04.20","clock":"20:00","open":"3082.31","high":"3087.99","low":"3072.28","close":"3081.78"},
{"date":"2022.04.20","clock":"21:00","open":"3081.74","high":"3081.74","low":"3036.45","close":"3049.46"},
{"date":"2022.04.20","clock":"22:00","open":"3049.33","high":"3078.77","low":"3046.25","close":"3069.36"},
{"date":"2022.04.20","clock":"23:00","open":"3069.99","high":"3085.59","low":"3058.38","close":"3084.59"},
{"date":"2022.04.21","clock":"0:00","open":"3084.59","high":"3087.5","low":"3077.16","close":"3084.39"},
{"date":"2022.04.21","clock":"1:00","open":"3084.39","high":"3096.19","low":"3077.9","close":"3085.46"},
{"date":"2022.04.21","clock":"2:00","open":"3085.39","high":"3087.16","low":"3069.4","close":"3076.36"},
{"date":"2022.04.21","clock":"3:00","open":"3076.03","high":"3089.9","low":"3071.22","close":"3085.78"},
{"date":"2022.04.21","clock":"4:00","open":"3085.78","high":"3103.89","low":"3080.87","close":"3100.43"},
{"date":"2022.04.21","clock":"5:00","open":"3100.4","high":"3104.99","low":"3087.65","close":"3091.3"},
{"date":"2022.04.21","clock":"6:00","open":"3091.2","high":"3097.96","low":"3083.58","close":"3096.79"},
{"date":"2022.04.21","clock":"7:00","open":"3096.79","high":"3104.44","low":"3077.74","close":"3084.42"},
{"date":"2022.04.21","clock":"8:00","open":"3083.92","high":"3095.0","low":"3070.24","close":"3072.45"},
{"date":"2022.04.21","clock":"9:00","open":"3072.45","high":"3082.11","low":"3066.66","close":"3077.05"},
{"date":"2022.04.21","clock":"10:00","open":"3077.05","high":"3105.16","low":"3073.55","close":"3100.2"},
{"date":"2022.04.21","clock":"11:00","open":"3100.99","high":"3109.47","low":"3094.14","close":"3101.24"},
{"date":"2022.04.21","clock":"12:00","open":"3101.24","high":"3104.21","low":"3082.77","close":"3088.74"},
{"date":"2022.04.21","clock":"13:00","open":"3088.71","high":"3139.71","low":"3086.5","close":"3128.59"},
{"date":"2022.04.21","clock":"14:00","open":"3128.99","high":"3159.96","low":"3126.4","close":"3151.14"},
{"date":"2022.04.21","clock":"15:00","open":"3151.14","high":"3179.99","low":"3141.01","close":"3161.74"},
{"date":"2022.04.21","clock":"16:00","open":"3162.21","high":"3178.1","low":"3152.58","close":"3154.51"},
{"date":"2022.04.21","clock":"17:00","open":"3155.84","high":"3156.5","low":"3141.05","close":"3148.29"},
{"date":"2022.04.21","clock":"18:00","open":"3148.25","high":"3152.99","low":"3101.55","close":"3105.25"},
{"date":"2022.04.21","clock":"19:00","open":"3104.53","high":"3107.34","low":"3076.48","close":"3078.94"},
{"date":"2022.04.21","clock":"20:00","open":"3078.92","high":"3089.62","low":"3061.06","close":"3065.91"},
{"date":"2022.04.21","clock":"21:00","open":"3065.87","high":"3072.72","low":"3055.02","close":"3058.19"},
{"date":"2022.04.21","clock":"22:00","open":"3059.05","high":"3068.57","low":"3021.74","close":"3027.96"},
{"date":"2022.04.21","clock":"23:00","open":"3026.23","high":"3034.09","low":"2993.72","close":"3000.83"},
{"date":"2022.04.22","clock":"0:00","open":"3001.07","high":"3017.02","low":"2998.55","close":"3002.46"},
{"date":"2022.04.22","clock":"1:00","open":"3002.25","high":"3012.55","low":"2943.25","close":"2983.31"},
{"date":"2022.04.22","clock":"2:00","open":"2983.24","high":"2990.78","low":"2972.41","close":"2983.57"},
{"date":"2022.04.22","clock":"3:00","open":"2983.43","high":"3002.0","low":"2968.85","close":"2987.23"},
{"date":"2022.04.22","clock":"4:00","open":"2987.23","high":"3002.15","low":"2980.19","close":"2997.21"},
{"date":"2022.04.22","clock":"5:00","open":"2996.99","high":"3008.0","low":"2992.93","close":"2999.71"},
{"date":"2022.04.22","clock":"6:00","open":"2999.69","high":"3009.91","low":"2993.51","close":"2995.4"},
{"date":"2022.04.22","clock":"7:00","open":"2994.71","high":"3016.8","low":"2990.0","close":"3015.45"},
{"date":"2022.04.22","clock":"8:00","open":"3015.45","high":"3021.28","low":"3009.87","close":"3012.66"},
{"date":"2022.04.22","clock":"9:00","open":"3012.19","high":"3021.64","low":"3008.46","close":"3011.53"},
{"date":"2022.04.22","clock":"10:00","open":"3011.53","high":"3033.38","low":"2986.04","close":"3019.68"},
{"date":"2022.04.22","clock":"11:00","open":"3019.91","high":"3029.21","low":"2994.46","close":"3000.39"},
{"date":"2022.04.22","clock":"12:00","open":"3000.39","high":"3004.73","low":"2978.17","close":"2985.55"},
{"date":"2022.04.22","clock":"13:00","open":"2985.25","high":"3009.92","low":"2976.72","close":"3005.21"},
{"date":"2022.04.22","clock":"14:00","open":"3005.2","high":"3017.48","low":"2999.35","close":"3014.31"},
{"date":"2022.04.22","clock":"15:00","open":"3014.25","high":"3022.0","low":"2997.52","close":"3001.27"},
{"date":"2022.04.22","clock":"16:00","open":"3000.87","high":"3016.25","low":"2976.74","close":"2988.72"},
{"date":"2022.04.22","clock":"17:00","open":"2988.56","high":"3001.88","low":"2960.33","close":"2972.79"},
{"date":"2022.04.22","clock":"18:00","open":"2972.79","high":"2987.9","low":"2944.01","close":"2949.86"},
{"date":"2022.04.22","clock":"19:00","open":"2949.52","high":"2966.43","low":"2930.33","close":"2948.22"},
{"date":"2022.04.22","clock":"20:00","open":"2948.17","high":"2964.99","low":"2943.11","close":"2950.13"},
{"date":"2022.04.22","clock":"21:00","open":"2950.13","high":"2974.95","low":"2943.18","close":"2969.99"},
{"date":"2022.04.22","clock":"22:00","open":"2970.0","high":"2982.9","low":"2952.96","close":"2956.96"},
{"date":"2022.04.22","clock":"23:00","open":"2956.7","high":"2971.75","low":"2954.24","close":"2971.47"},
{"date":"2022.04.23","clock":"0:00","open":"2971.47","high":"2972.35","low":"2960.76","close":"2964.39"},
{"date":"2022.04.23","clock":"1:00","open":"2964.21","high":"2964.62","low":"2936.5","close":"2958.52"},
{"date":"2022.04.23","clock":"2:00","open":"2958.52","high":"2970.53","low":"2953.44","close":"2962.39"},
{"date":"2022.04.23","clock":"3:00","open":"2962.39","high":"2975.39","low":"2954.05","close":"2955.16"},
{"date":"2022.04.23","clock":"4:00","open":"2955.16","high":"2969.91","low":"2954.45","close":"2962.62"},
{"date":"2022.04.23","clock":"5:00","open":"2962.62","high":"2964.97","low":"2952.65","close":"2958.76"},
{"date":"2022.04.23","clock":"6:00","open":"2958.76","high":"2960.66","low":"2938.02","close":"2946.31"},
{"date":"2022.04.23","clock":"7:00","open":"2946.32","high":"2955.37","low":"2913.88","close":"2948.22"},
{"date":"2022.04.23","clock":"8:00","open":"2948.2","high":"2959.32","low":"2944.48","close":"2954.8"},
{"date":"2022.04.23","clock":"9:00","open":"2954.64","high":"2964.58","low":"2950.42","close":"2952.47"},
{"date":"2022.04.23","clock":"10:00","open":"2952.47","high":"2959.85","low":"2952.47","close":"2959.85"},
{"date":"2022.04.23","clock":"11:00","open":"2959.8","high":"2969.93","low":"2953.83","close":"2963.82"},
{"date":"2022.04.23","clock":"12:00","open":"2963.82","high":"2966.04","low":"2952.25","close":"2954.46"},
{"date":"2022.04.23","clock":"13:00","open":"2954.46","high":"2960.94","low":"2953.02","close":"2956.81"},
{"date":"2022.04.23","clock":"14:00","open":"2956.81","high":"2964.51","low":"2955.44","close":"2958.72"},
{"date":"2022.04.23","clock":"15:00","open":"2958.72","high":"2971.52","low":"2946.62","close":"2961.49"},
{"date":"2022.04.23","clock":"16:00","open":"2961.49","high":"2969.07","low":"2957.36","close":"2962.68"},
{"date":"2022.04.23","clock":"17:00","open":"2962.68","high":"2965.99","low":"2955.0","close":"2962.88"},
{"date":"2022.04.23","clock":"18:00","open":"2962.85","high":"2969.6","low":"2959.28","close":"2966.04"},
{"date":"2022.04.23","clock":"19:00","open":"2966.04","high":"2978.02","low":"2960.0","close":"2963.67"},
{"date":"2022.04.23","clock":"20:00","open":"2963.64","high":"2963.67","low":"2954.05","close":"2960.25"},
{"date":"2022.04.23","clock":"21:00","open":"2960.25","high":"2960.86","low":"2947.79","close":"2948.48"},
{"date":"2022.04.23","clock":"22:00","open":"2948.47","high":"2955.73","low":"2947.36","close":"2952.24"},
{"date":"2022.04.23","clock":"23:00","open":"2953.27","high":"2964.31","low":"2952.0","close":"2962.69"},
{"date":"2022.04.24","clock":"0:00","open":"2962.69","high":"2969.35","low":"2960.61","close":"2966.56"},
{"date":"2022.04.24","clock":"1:00","open":"2966.81","high":"2967.92","low":"2953.68","close":"2955.46"},
{"date":"2022.04.24","clock":"2:00","open":"2955.05","high":"2955.05","low":"2921.61","close":"2933.03"},
{"date":"2022.04.24","clock":"3:00","open":"2932.73","high":"2945.72","low":"2930.4","close":"2935.86"},
{"date":"2022.04.24","clock":"4:00","open":"2935.38","high":"2942.48","low":"2928.09","close":"2928.09"},
{"date":"2022.04.24","clock":"5:00","open":"2928.0","high":"2939.41","low":"2922.77","close":"2932.34"},
{"date":"2022.04.24","clock":"6:00","open":"2932.33","high":"2959.99","low":"2930.0","close":"2955.92"},
{"date":"2022.04.24","clock":"7:00","open":"2955.92","high":"2958.84","low":"2948.62","close":"2951.21"},
{"date":"2022.04.24","clock":"8:00","open":"2951.12","high":"2953.17","low":"2945.03","close":"2945.08"},
{"date":"2022.04.24","clock":"9:00","open":"2945.0","high":"2958.57","low":"2944.0","close":"2952.34"},
{"date":"2022.04.24","clock":"10:00","open":"2952.34","high":"2956.99","low":"2945.78","close":"2949.49"},
{"date":"2022.04.24","clock":"11:00","open":"2949.49","high":"2951.89","low":"2945.0","close":"2945.96"},
{"date":"2022.04.24","clock":"12:00","open":"2945.71","high":"2953.97","low":"2941.09","close":"2948.94"},
{"date":"2022.04.24","clock":"13:00","open":"2948.77","high":"2955.53","low":"2942.39","close":"2946.88"},
{"date":"2022.04.24","clock":"14:00","open":"2946.83","high":"2949.79","low":"2934.83","close":"2938.85"},
{"date":"2022.04.24","clock":"15:00","open":"2938.73","high":"2944.99","low":"2931.56","close":"2935.03"},
{"date":"2022.04.24","clock":"16:00","open":"2934.99","high":"2945.19","low":"2923.41","close":"2937.93"},
{"date":"2022.04.24","clock":"17:00","open":"2938.7","high":"2956.99","low":"2912.09","close":"2947.18"},
{"date":"2022.04.24","clock":"18:00","open":"2947.18","high":"2954.99","low":"2935.92","close":"2943.59"},
{"date":"2022.04.24","clock":"19:00","open":"2943.82","high":"2952.51","low":"2916.17","close":"2940.78"},
{"date":"2022.04.24","clock":"20:00","open":"2940.78","high":"2943.99","low":"2917.09","close":"2922.81"},
{"date":"2022.04.24","clock":"21:00","open":"2922.29","high":"2953.39","low":"2921.51","close":"2951.3"},
{"date":"2022.04.24","clock":"22:00","open":"2951.3","high":"2966.92","low":"2951.3","close":"2959.57"},
{"date":"2022.04.24","clock":"23:00","open":"2959.57","high":"2962.32","low":"2937.54","close":"2940.25"},
{"date":"2022.04.25","clock":"0:00","open":"2940.52","high":"2946.12","low":"2936.67","close":"2945.37"},
{"date":"2022.04.25","clock":"1:00","open":"2945.0","high":"2952.49","low":"2926.21","close":"2928.99"},
{"date":"2022.04.25","clock":"2:00","open":"2928.98","high":"2932.58","low":"2917.81","close":"2920.81"},
{"date":"2022.04.25","clock":"3:00","open":"2920.99","high":"2925.74","low":"2851.47","close":"2856.55"},
{"date":"2022.04.25","clock":"4:00","open":"2857.62","high":"2868.52","low":"2841.6","close":"2864.59"},
{"date":"2022.04.25","clock":"5:00","open":"2865.03","high":"2869.44","low":"2853.12","close":"2860.43"},
{"date":"2022.04.25","clock":"6:00","open":"2860.42","high":"2879.66","low":"2860.0","close":"2875.58"},
{"date":"2022.04.25","clock":"7:00","open":"2875.58","high":"2875.99","low":"2863.38","close":"2864.68"},
{"date":"2022.04.25","clock":"8:00","open":"2864.99","high":"2872.69","low":"2845.77","close":"2850.01"},
{"date":"2022.04.25","clock":"9:00","open":"2850.01","high":"2856.04","low":"2816.22","close":"2820.93"},
{"date":"2022.04.25","clock":"10:00","open":"2821.29","high":"2823.83","low":"2797.1","close":"2811.41"},
{"date":"2022.04.25","clock":"11:00","open":"2811.4","high":"2817.72","low":"2805.09","close":"2808.63"},
{"date":"2022.04.25","clock":"12:00","open":"2808.63","high":"2833.81","low":"2797.01","close":"2827.27"},
{"date":"2022.04.25","clock":"13:00","open":"2827.24","high":"2831.23","low":"2819.52","close":"2824.75"},
{"date":"2022.04.25","clock":"14:00","open":"2824.75","high":"2863.93","low":"2818.55","close":"2861.73"},
{"date":"2022.04.25","clock":"15:00","open":"2861.74","high":"2871.53","low":"2855.51","close":"2859.73"},
{"date":"2022.04.25","clock":"16:00","open":"2859.58","high":"2895.0","low":"2842.2","close":"2856.57"},
{"date":"2022.04.25","clock":"17:00","open":"2857.11","high":"2895.63","low":"2845.3","close":"2871.2"},
{"date":"2022.04.25","clock":"18:00","open":"2871.2","high":"2890.99","low":"2863.9","close":"2869.57"},
{"date":"2022.04.25","clock":"19:00","open":"2869.18","high":"2933.5","low":"2865.72","close":"2923.7"},
{"date":"2022.04.25","clock":"20:00","open":"2923.7","high":"2941.31","low":"2919.65","close":"2927.97"},
{"date":"2022.04.25","clock":"21:00","open":"2927.97","high":"2981.42","low":"2921.6","close":"2960.43"},
{"date":"2022.04.25","clock":"22:00","open":"2960.03","high":"3014.83","low":"2952.93","close":"3013.37"},
{"date":"2022.04.25","clock":"23:00","open":"3012.4","high":"3025.57","low":"2989.99","close":"2999.54"},
{"date":"2022.04.26","clock":"0:00","open":"2999.54","high":"3008.25","low":"2993.91","close":"3007.99"},
{"date":"2022.04.26","clock":"1:00","open":"3007.73","high":"3025.11","low":"3003.73","close":"3009.23"},
{"date":"2022.04.26","clock":"2:00","open":"3009.23","high":"3019.6","low":"3003.17","close":"3006.37"},
{"date":"2022.04.26","clock":"3:00","open":"3006.62","high":"3037.69","low":"3005.62","close":"3011.0"},
{"date":"2022.04.26","clock":"4:00","open":"3011.0","high":"3016.05","low":"3002.0","close":"3002.89"},
{"date":"2022.04.26","clock":"5:00","open":"3002.89","high":"3006.29","low":"2986.55","close":"2999.17"},
{"date":"2022.04.26","clock":"6:00","open":"2998.61","high":"3005.28","low":"2996.62","close":"3000.99"},
{"date":"2022.04.26","clock":"7:00","open":"3001.02","high":"3011.41","low":"2996.1","close":"3006.37"},
{"date":"2022.04.26","clock":"8:00","open":"3006.09","high":"3013.66","low":"3001.43","close":"3005.03"},
{"date":"2022.04.26","clock":"9:00","open":"3005.01","high":"3006.68","low":"2991.63","close":"2995.56"},
{"date":"2022.04.26","clock":"10:00","open":"2995.25","high":"3009.64","low":"2977.93","close":"3003.17"},
{"date":"2022.04.26","clock":"11:00","open":"3003.34","high":"3020.79","low":"2990.98","close":"2999.71"},
{"date":"2022.04.26","clock":"12:00","open":"2999.78","high":"3001.71","low":"2990.0","close":"2995.06"},
{"date":"2022.04.26","clock":"13:00","open":"2994.86","high":"3001.21","low":"2991.59","close":"2993.99"},
{"date":"2022.04.26","clock":"14:00","open":"2993.96","high":"3009.88","low":"2984.88","close":"3003.03"},
{"date":"2022.04.26","clock":"15:00","open":"3003.03","high":"3012.31","low":"2974.64","close":"2978.28"},
{"date":"2022.04.26","clock":"16:00","open":"2978.32","high":"2985.02","low":"2941.11","close":"2942.78"},
{"date":"2022.04.26","clock":"17:00","open":"2942.64","high":"2945.21","low":"2892.74","close":"2896.13"},
{"date":"2022.04.26","clock":"18:00","open":"2895.24","high":"2908.7","low":"2853.76","close":"2859.76"},
{"date":"2022.04.26","clock":"19:00","open":"2859.76","high":"2885.85","low":"2836.41","close":"2882.01"},
{"date":"2022.04.26","clock":"20:00","open":"2882.01","high":"2882.39","low":"2841.58","close":"2860.36"},
{"date":"2022.04.26","clock":"21:00","open":"2860.41","high":"2868.35","low":"2845.69","close":"2856.76"},
{"date":"2022.04.26","clock":"22:00","open":"2856.57","high":"2863.56","low":"2809.36","close":"2838.92"},
{"date":"2022.04.26","clock":"23:00","open":"2840.63","high":"2854.63","low":"2800.0","close":"2829.25"},
{"date":"2022.04.27","clock":"0:00","open":"2829.25","high":"2848.85","low":"2821.0","close":"2840.74"},
{"date":"2022.04.27","clock":"1:00","open":"2840.94","high":"2846.41","low":"2819.43","close":"2821.63"},
{"date":"2022.04.27","clock":"2:00","open":"2821.62","high":"2824.88","low":"2767.48","close":"2809.67"},
{"date":"2022.04.27","clock":"3:00","open":"2809.67","high":"2825.74","low":"2794.5","close":"2816.02"},
{"date":"2022.04.27","clock":"4:00","open":"2816.01","high":"2838.69","low":"2814.16","close":"2837.02"},
{"date":"2022.04.27","clock":"5:00","open":"2837.02","high":"2841.15","low":"2829.1","close":"2838.09"},
{"date":"2022.04.27","clock":"6:00","open":"2838.09","high":"2844.61","low":"2829.22","close":"2836.28"},
{"date":"2022.04.27","clock":"7:00","open":"2836.18","high":"2849.04","low":"2831.35","close":"2842.86"},
{"date":"2022.04.27","clock":"8:00","open":"2842.85","high":"2858.77","low":"2841.37","close":"2845.0"},
{"date":"2022.04.27","clock":"9:00","open":"2845.0","high":"2874.97","low":"2843.74","close":"2869.69"},
{"date":"2022.04.27","clock":"10:00","open":"2869.69","high":"2888.31","low":"2866.85","close":"2888.31"},
{"date":"2022.04.27","clock":"11:00","open":"2892.91","high":"2912.71","low":"2867.55","close":"2885.0"},
{"date":"2022.04.27","clock":"12:00","open":"2885.64","high":"2906.45","low":"2875.0","close":"2899.92"},
{"date":"2022.04.27","clock":"13:00","open":"2899.92","high":"2904.22","low":"2889.37","close":"2897.62"},
{"date":"2022.04.27","clock":"14:00","open":"2897.91","high":"2898.2","low":"2860.02","close":"2884.36"},
{"date":"2022.04.27","clock":"15:00","open":"2884.79","high":"2895.86","low":"2864.23","close":"2866.78"},
{"date":"2022.04.27","clock":"16:00","open":"2866.78","high":"2919.84","low":"2855.81","close":"2904.73"},
{"date":"2022.04.27","clock":"17:00","open":"2904.73","high":"2909.99","low":"2820.93","close":"2842.7"},
{"date":"2022.04.27","clock":"18:00","open":"2842.7","high":"2875.5","low":"2835.03","close":"2865.23"},
{"date":"2022.04.27","clock":"19:00","open":"2865.15","high":"2894.99","low":"2855.78","close":"2881.37"},
{"date":"2022.04.27","clock":"20:00","open":"2881.37","high":"2888.21","low":"2858.78","close":"2873.2"},
{"date":"2022.04.27","clock":"21:00","open":"2873.09","high":"2878.19","low":"2845.87","close":"2848.41"},
{"date":"2022.04.27","clock":"22:00","open":"2848.22","high":"2860.93","low":"2838.93","close":"2853.0"},
{"date":"2022.04.27","clock":"23:00","open":"2852.67","high":"2883.18","low":"2851.0","close":"2864.67"},
{"date":"2022.04.28","clock":"0:00","open":"2864.91","high":"2899.39","low":"2863.04","close":"2887.54"},
{"date":"2022.04.28","clock":"1:00","open":"2887.54","high":"2891.99","low":"2873.31","close":"2875.41"},
{"date":"2022.04.28","clock":"2:00","open":"2875.05","high":"2896.19","low":"2873.94","close":"2888.95"},
{"date":"2022.04.28","clock":"3:00","open":"2888.75","high":"2899.95","low":"2879.98","close":"2894.77"},
{"date":"2022.04.28","clock":"4:00","open":"2894.77","high":"2915.44","low":"2869.46","close":"2876.95"},
{"date":"2022.04.28","clock":"5:00","open":"2876.92","high":"2899.99","low":"2872.1","close":"2896.42"},
{"date":"2022.04.28","clock":"6:00","open":"2896.37","high":"2899.51","low":"2882.37","close":"2883.84"},
{"date":"2022.04.28","clock":"7:00","open":"2883.84","high":"2893.93","low":"2879.68","close":"2891.73"},
{"date":"2022.04.28","clock":"8:00","open":"2891.73","high":"2894.99","low":"2875.0","close":"2882.53"},
{"date":"2022.04.28","clock":"9:00","open":"2882.5","high":"2891.39","low":"2877.33","close":"2885.99"},
{"date":"2022.04.28","clock":"10:00","open":"2885.99","high":"2936.73","low":"2880.03","close":"2901.38"},
{"date":"2022.04.28","clock":"11:00","open":"2899.73","high":"2944.24","low":"2899.73","close":"2931.13"},
{"date":"2022.04.28","clock":"12:00","open":"2931.13","high":"2947.35","low":"2930.46","close":"2940.15"},
{"date":"2022.04.28","clock":"13:00","open":"2940.15","high":"2942.18","low":"2923.09","close":"2930.35"},
{"date":"2022.04.28","clock":"14:00","open":"2930.34","high":"2937.55","low":"2924.71","close":"2928.26"},
{"date":"2022.04.28","clock":"15:00","open":"2928.26","high":"2935.58","low":"2909.6","close":"2914.78"},
{"date":"2022.04.28","clock":"16:00","open":"2915.02","high":"2917.0","low":"2867.85","close":"2870.1"},
{"date":"2022.04.28","clock":"17:00","open":"2869.53","high":"2887.84","low":"2853.83","close":"2879.29"},
{"date":"2022.04.28","clock":"18:00","open":"2879.59","high":"2945.99","low":"2866.18","close":"2890.0"},
{"date":"2022.04.28","clock":"19:00","open":"2889.26","high":"2939.42","low":"2875.55","close":"2934.71"},
{"date":"2022.04.28","clock":"20:00","open":"2934.71","high":"2971.97","low":"2927.69","close":"2971.18"},
{"date":"2022.04.28","clock":"21:00","open":"2971.18","high":"2979.92","low":"2959.24","close":"2963.68"},
{"date":"2022.04.28","clock":"22:00","open":"2963.63","high":"2977.98","low":"2943.01","close":"2947.7"},
{"date":"2022.04.28","clock":"23:00","open":"2948.21","high":"2969.59","low":"2929.79","close":"2947.95"},
{"date":"2022.04.29","clock":"0:00","open":"2947.51","high":"2956.15","low":"2921.63","close":"2936.21"},
{"date":"2022.04.29","clock":"1:00","open":"2936.21","high":"2937.99","low":"2911.71","close":"2928.65"},
{"date":"2022.04.29","clock":"2:00","open":"2928.65","high":"2940.99","low":"2922.22","close":"2936.92"},
{"date":"2022.04.29","clock":"3:00","open":"2936.93","high":"2946.45","low":"2925.7","close":"2943.73"},
{"date":"2022.04.29","clock":"4:00","open":"2943.73","high":"2944.82","low":"2927.45","close":"2931.56"},
{"date":"2022.04.29","clock":"5:00","open":"2931.65","high":"2936.34","low":"2905.65","close":"2911.0"},
{"date":"2022.04.29","clock":"6:00","open":"2910.97","high":"2928.06","low":"2904.13","close":"2926.21"},
{"date":"2022.04.29","clock":"7:00","open":"2926.21","high":"2927.13","low":"2909.72","close":"2920.05"},
{"date":"2022.04.29","clock":"8:00","open":"2920.01","high":"2935.32","low":"2919.72","close":"2921.86"},
{"date":"2022.04.29","clock":"9:00","open":"2921.81","high":"2928.49","low":"2908.73","close":"2920.77"},
{"date":"2022.04.29","clock":"10:00","open":"2920.77","high":"2929.71","low":"2915.0","close":"2925.84"},
{"date":"2022.04.29","clock":"11:00","open":"2925.85","high":"2927.78","low":"2905.0","close":"2906.29"},
{"date":"2022.04.29","clock":"12:00","open":"2906.28","high":"2906.28","low":"2875.46","close":"2880.21"},
{"date":"2022.04.29","clock":"13:00","open":"2880.0","high":"2889.39","low":"2852.47","close":"2862.63"},
{"date":"2022.04.29","clock":"14:00","open":"2862.32","high":"2868.91","low":"2834.28","close":"2843.11"},
{"date":"2022.04.29","clock":"15:00","open":"2843.1","high":"2874.96","low":"2832.07","close":"2859.46"},
{"date":"2022.04.29","clock":"16:00","open":"2859.01","high":"2886.01","low":"2835.3","close":"2879.6"},
{"date":"2022.04.29","clock":"17:00","open":"2879.22","high":"2883.23","low":"2843.11","close":"2859.09"},
{"date":"2022.04.29","clock":"18:00","open":"2858.93","high":"2867.65","low":"2846.1","close":"2856.51"},
{"date":"2022.04.29","clock":"19:00","open":"2856.51","high":"2857.31","low":"2808.32","close":"2815.6"},
{"date":"2022.04.29","clock":"20:00","open":"2815.99","high":"2835.9","low":"2805.26","close":"2822.71"},
{"date":"2022.04.29","clock":"21:00","open":"2822.71","high":"2828.99","low":"2800.4","close":"2816.39"},
{"date":"2022.04.29","clock":"22:00","open":"2815.64","high":"2820.45","low":"2776.63","close":"2792.99"},
{"date":"2022.04.29","clock":"23:00","open":"2794.38","high":"2814.84","low":"2789.06","close":"2806.99"},
{"date":"2022.04.30","clock":"0:00","open":"2807.17","high":"2818.14","low":"2801.36","close":"2807.8"},
{"date":"2022.04.30","clock":"1:00","open":"2807.8","high":"2822.99","low":"2795.45","close":"2819.25"},
{"date":"2022.04.30","clock":"2:00","open":"2819.08","high":"2823.16","low":"2809.07","close":"2817.12"},
{"date":"2022.04.30","clock":"3:00","open":"2817.12","high":"2829.27","low":"2812.17","close":"2826.25"},
{"date":"2022.04.30","clock":"4:00","open":"2826.24","high":"2834.04","low":"2821.0","close":"2825.62"},
{"date":"2022.04.30","clock":"5:00","open":"2825.62","high":"2837.81","low":"2822.51","close":"2825.04"},
{"date":"2022.04.30","clock":"6:00","open":"2825.04","high":"2825.76","low":"2810.45","close":"2818.26"},
{"date":"2022.04.30","clock":"7:00","open":"2818.26","high":"2823.99","low":"2809.16","close":"2820.99"},
{"date":"2022.04.30","clock":"8:00","open":"2820.99","high":"2841.62","low":"2818.0","close":"2836.3"},
{"date":"2022.04.30","clock":"9:00","open":"2836.3","high":"2839.39","low":"2825.18","close":"2831.57"},
{"date":"2022.04.30","clock":"10:00","open":"2831.57","high":"2832.99","low":"2822.54","close":"2829.76"},
{"date":"2022.04.30","clock":"11:00","open":"2829.99","high":"2832.57","low":"2820.45","close":"2822.5"},
{"date":"2022.04.30","clock":"12:00","open":"2822.29","high":"2834.35","low":"2817.64","close":"2833.25"},
{"date":"2022.04.30","clock":"13:00","open":"2833.45","high":"2839.99","low":"2829.01","close":"2830.99"},
{"date":"2022.04.30","clock":"14:00","open":"2830.07","high":"2836.27","low":"2829.19","close":"2830.75"},
{"date":"2022.04.30","clock":"15:00","open":"2830.67","high":"2836.65","low":"2821.46","close":"2825.02"},
{"date":"2022.04.30","clock":"16:00","open":"2825.0","high":"2830.48","low":"2813.9","close":"2821.05"},
{"date":"2022.04.30","clock":"17:00","open":"2821.05","high":"2824.79","low":"2779.0","close":"2782.28"},
{"date":"2022.04.30","clock":"18:00","open":"2784.0","high":"2823.38","low":"2771.01","close":"2816.07"},
{"date":"2022.04.30","clock":"19:00","open":"2816.05","high":"2821.61","low":"2798.75","close":"2801.57"},
{"date":"2022.04.30","clock":"20:00","open":"2801.34","high":"2803.66","low":"2780.58","close":"2786.0"},
{"date":"2022.04.30","clock":"21:00","open":"2785.88","high":"2794.99","low":"2775.02","close":"2793.99"},
{"date":"2022.04.30","clock":"22:00","open":"2793.96","high":"2810.99","low":"2788.36","close":"2806.73"},
{"date":"2022.04.30","clock":"23:00","open":"2806.58","high":"2807.85","low":"2786.0","close":"2790.03"},
{"date":"2022.05.01","clock":"0:00","open":"2790.0","high":"2799.67","low":"2785.35","close":"2795.0"},
{"date":"2022.05.01","clock":"1:00","open":"2795.12","high":"2796.99","low":"2780.0","close":"2781.21"},
{"date":"2022.05.01","clock":"2:00","open":"2781.21","high":"2785.76","low":"2709.26","close":"2726.66"},
{"date":"2022.05.01","clock":"3:00","open":"2726.63","high":"2746.77","low":"2716.34","close":"2736.58"},
{"date":"2022.05.01","clock":"4:00","open":"2736.52","high":"2777.08","low":"2725.4","close":"2770.38"},
{"date":"2022.05.01","clock":"5:00","open":"2770.15","high":"2780.5","low":"2754.76","close":"2758.16"},
{"date":"2022.05.01","clock":"6:00","open":"2758.16","high":"2777.76","low":"2758.16","close":"2777.14"},
{"date":"2022.05.01","clock":"7:00","open":"2777.14","high":"2780.62","low":"2764.14","close":"2772.53"},
{"date":"2022.05.01","clock":"8:00","open":"2772.52","high":"2794.7","low":"2769.2","close":"2782.0"},
{"date":"2022.05.01","clock":"9:00","open":"2782.0","high":"2790.36","low":"2772.0","close":"2776.04"},
{"date":"2022.05.01","clock":"10:00","open":"2776.04","high":"2779.34","low":"2764.67","close":"2765.87"},
{"date":"2022.05.01","clock":"11:00","open":"2766.39","high":"2781.99","low":"2765.18","close":"2778.3"},
{"date":"2022.05.01","clock":"12:00","open":"2778.3","high":"2780.63","low":"2756.8","close":"2768.31"},
{"date":"2022.05.01","clock":"13:00","open":"2768.31","high":"2775.74","low":"2761.0","close":"2766.42"},
{"date":"2022.05.01","clock":"14:00","open":"2766.42","high":"2769.29","low":"2751.74","close":"2756.79"},
{"date":"2022.05.01","clock":"15:00","open":"2756.79","high":"2769.99","low":"2753.5","close":"2763.88"},
{"date":"2022.05.01","clock":"16:00","open":"2763.88","high":"2771.26","low":"2757.15","close":"2757.99"},
{"date":"2022.05.01","clock":"17:00","open":"2757.86","high":"2767.39","low":"2754.27","close":"2760.18"},
{"date":"2022.05.01","clock":"18:00","open":"2760.18","high":"2819.3","low":"2760.18","close":"2805.75"},
{"date":"2022.05.01","clock":"19:00","open":"2805.75","high":"2828.27","low":"2801.53","close":"2812.21"},
{"date":"2022.05.01","clock":"20:00","open":"2812.2","high":"2819.93","low":"2804.01","close":"2807.05"},
{"date":"2022.05.01","clock":"21:00","open":"2807.05","high":"2808.61","low":"2771.33","close":"2773.22"},
{"date":"2022.05.01","clock":"22:00","open":"2773.17","high":"2777.46","low":"2755.1","close":"2765.39"},
{"date":"2022.05.01","clock":"23:00","open":"2765.39","high":"2816.97","low":"2758.13","close":"2813.18"},
{"date":"2022.05.02","clock":"0:00","open":"2813.12","high":"2820.0","low":"2793.24","close":"2808.61"},
{"date":"2022.05.02","clock":"1:00","open":"2808.61","high":"2823.81","low":"2793.25","close":"2807.14"},
{"date":"2022.05.02","clock":"2:00","open":"2806.96","high":"2847.66","low":"2802.34","close":"2825.26"},
{"date":"2022.05.02","clock":"3:00","open":"2824.8","high":"2849.67","low":"2822.59","close":"2841.39"},
{"date":"2022.05.02","clock":"4:00","open":"2841.39","high":"2848.22","low":"2833.04","close":"2834.18"},
{"date":"2022.05.02","clock":"5:00","open":"2834.15","high":"2840.99","low":"2829.01","close":"2839.15"},
{"date":"2022.05.02","clock":"6:00","open":"2839.15","high":"2846.2","low":"2835.0","close":"2840.71"},
{"date":"2022.05.02","clock":"7:00","open":"2840.71","high":"2865.51","low":"2832.32","close":"2857.24"},
{"date":"2022.05.02","clock":"8:00","open":"2856.81","high":"2866.96","low":"2849.41","close":"2861.26"},
{"date":"2022.05.02","clock":"9:00","open":"2861.26","high":"2874.48","low":"2856.34","close":"2857.66"},
{"date":"2022.05.02","clock":"10:00","open":"2857.66","high":"2865.72","low":"2841.1","close":"2845.25"},
{"date":"2022.05.02","clock":"11:00","open":"2845.25","high":"2855.34","low":"2832.18","close":"2838.82"},
{"date":"2022.05.02","clock":"12:00","open":"2838.61","high":"2848.68","low":"2807.64","close":"2810.5"},
{"date":"2022.05.02","clock":"13:00","open":"2810.42","high":"2819.63","low":"2802.39","close":"2806.13"},
{"date":"2022.05.02","clock":"14:00","open":"2806.13","high":"2809.66","low":"2789.63","close":"2795.25"},
{"date":"2022.05.02","clock":"15:00","open":"2795.05","high":"2811.46","low":"2789.28","close":"2795.77"},
{"date":"2022.05.02","clock":"16:00","open":"2795.65","high":"2845.0","low":"2778.78","close":"2830.35"},
{"date":"2022.05.02","clock":"17:00","open":"2828.3","high":"2851.94","low":"2805.23","close":"2827.99"},
{"date":"2022.05.02","clock":"18:00","open":"2827.99","high":"2835.49","low":"2814.09","close":"2827.44"},
{"date":"2022.05.02","clock":"19:00","open":"2827.45","high":"2836.48","low":"2806.24","close":"2809.0"},
{"date":"2022.05.02","clock":"20:00","open":"2809.14","high":"2811.66","low":"2784.24","close":"2797.26"},
{"date":"2022.05.02","clock":"21:00","open":"2797.07","high":"2810.06","low":"2780.0","close":"2800.76"},
{"date":"2022.05.02","clock":"22:00","open":"2800.99","high":"2849.99","low":"2795.55","close":"2840.55"},
{"date":"2022.05.02","clock":"23:00","open":"2841.71","high":"2847.53","low":"2825.99","close":"2826.99"},
{"date":"2022.05.03","clock":"0:00","open":"2826.99","high":"2869.38","low":"2824.08","close":"2866.13"},
{"date":"2022.05.03","clock":"1:00","open":"2864.93","high":"2891.15","low":"2860.93","close":"2861.65"},
{"date":"2022.05.03","clock":"2:00","open":"2861.9","high":"2874.47","low":"2851.43","close":"2856.4"},
{"date":"2022.05.03","clock":"3:00","open":"2856.54","high":"2861.46","low":"2836.12","close":"2836.91"},
{"date":"2022.05.03","clock":"4:00","open":"2836.92","high":"2845.46","low":"2830.27","close":"2844.99"},
{"date":"2022.05.03","clock":"5:00","open":"2844.96","high":"2853.12","low":"2828.65","close":"2839.84"},
{"date":"2022.05.03","clock":"6:00","open":"2839.99","high":"2856.29","low":"2839.01","close":"2850.99"},
{"date":"2022.05.03","clock":"7:00","open":"2850.84","high":"2854.99","low":"2843.98","close":"2849.06"},
{"date":"2022.05.03","clock":"8:00","open":"2849.12","high":"2849.35","low":"2829.9","close":"2844.08"},
{"date":"2022.05.03","clock":"9:00","open":"2844.07","high":"2848.72","low":"2836.93","close":"2840.14"},
{"date":"2022.05.03","clock":"10:00","open":"2840.16","high":"2847.83","low":"2835.1","close":"2844.95"},
{"date":"2022.05.03","clock":"11:00","open":"2844.92","high":"2854.11","low":"2843.72","close":"2845.11"},
{"date":"2022.05.03","clock":"12:00","open":"2844.77","high":"2846.58","low":"2832.7","close":"2833.71"},
{"date":"2022.05.03","clock":"13:00","open":"2833.68","high":"2834.99","low":"2824.0","close":"2830.54"},
{"date":"2022.05.03","clock":"14:00","open":"2830.39","high":"2849.59","low":"2825.0","close":"2849.0"},
{"date":"2022.05.03","clock":"15:00","open":"2849.0","high":"2850.81","low":"2835.76","close":"2837.77"},
{"date":"2022.05.03","clock":"16:00","open":"2837.75","high":"2842.56","low":"2815.31","close":"2834.1"},
{"date":"2022.05.03","clock":"17:00","open":"2834.61","high":"2847.26","low":"2817.3","close":"2822.29"},
{"date":"2022.05.03","clock":"18:00","open":"2822.25","high":"2835.99","low":"2815.65","close":"2822.21"},
{"date":"2022.05.03","clock":"19:00","open":"2822.21","high":"2827.5","low":"2800.04","close":"2806.45"},
{"date":"2022.05.03","clock":"20:00","open":"2806.45","high":"2826.18","low":"2802.73","close":"2802.81"},
{"date":"2022.05.03","clock":"21:00","open":"2802.69","high":"2802.69","low":"2770.0","close":"2783.95"},
{"date":"2022.05.03","clock":"22:00","open":"2783.95","high":"2785.03","low":"2761.02","close":"2772.99"},
{"date":"2022.05.03","clock":"23:00","open":"2773.67","high":"2792.14","low":"2755.19","close":"2784.96"},
{"date":"2022.05.04","clock":"0:00","open":"2783.75","high":"2796.97","low":"2769.98","close":"2787.21"},
{"date":"2022.05.04","clock":"1:00","open":"2787.17","high":"2800.35","low":"2780.17","close":"2784.9"},
{"date":"2022.05.04","clock":"2:00","open":"2784.9","high":"2788.98","low":"2775.02","close":"2781.7"},
{"date":"2022.05.04","clock":"3:00","open":"2782.0","high":"2796.85","low":"2771.74","close":"2793.7"},
{"date":"2022.05.04","clock":"4:00","open":"2793.7","high":"2797.54","low":"2786.17","close":"2788.5"},
{"date":"2022.05.04","clock":"5:00","open":"2788.36","high":"2810.46","low":"2787.5","close":"2793.0"},
{"date":"2022.05.04","clock":"6:00","open":"2793.0","high":"2803.74","low":"2793.0","close":"2798.04"},
{"date":"2022.05.04","clock":"7:00","open":"2798.04","high":"2813.58","low":"2793.14","close":"2794.0"},
{"date":"2022.05.04","clock":"8:00","open":"2794.0","high":"2797.74","low":"2789.04","close":"2793.54"},
{"date":"2022.05.04","clock":"9:00","open":"2793.53","high":"2817.78","low":"2793.09","close":"2816.89"},
{"date":"2022.05.04","clock":"10:00","open":"2816.86","high":"2833.56","low":"2810.47","close":"2829.42"},
{"date":"2022.05.04","clock":"11:00","open":"2829.42","high":"2847.9","low":"2827.15","close":"2843.46"},
{"date":"2022.05.04","clock":"12:00","open":"2843.46","high":"2846.42","low":"2829.01","close":"2832.72"},
{"date":"2022.05.04","clock":"13:00","open":"2832.72","high":"2870.0","low":"2830.14","close":"2864.53"},
{"date":"2022.05.04","clock":"14:00","open":"2864.53","high":"2886.22","low":"2856.5","close":"2870.53"},
{"date":"2022.05.04","clock":"15:00","open":"2870.54","high":"2882.54","low":"2848.45","close":"2859.77"},
{"date":"2022.05.04","clock":"16:00","open":"2859.73","high":"2869.05","low":"2834.77","close":"2837.08"},
{"date":"2022.05.04","clock":"17:00","open":"2837.02","high":"2847.1","low":"2834.6","close":"2838.03"},
{"date":"2022.05.04","clock":"18:00","open":"2838.04","high":"2851.36","low":"2826.13","close":"2844.26"},
{"date":"2022.05.04","clock":"19:00","open":"2844.0","high":"2874.43","low":"2835.46","close":"2857.71"},
{"date":"2022.05.04","clock":"20:00","open":"2858.06","high":"2862.72","low":"2836.37","close":"2852.26"},
{"date":"2022.05.04","clock":"21:00","open":"2851.69","high":"2947.52","low":"2826.67","close":"2934.99"},
{"date":"2022.05.04","clock":"22:00","open":"2935.0","high":"2965.62","low":"2929.78","close":"2955.27"},
{"date":"2022.05.04","clock":"23:00","open":"2955.59","high":"2958.6","low":"2944.09","close":"2945.59"},
{"date":"2022.05.05","clock":"0:00","open":"2945.99","high":"2952.32","low":"2933.31","close":"2935.34"},
{"date":"2022.05.05","clock":"1:00","open":"2935.34","high":"2938.34","low":"2923.41","close":"2925.29"},
{"date":"2022.05.05","clock":"2:00","open":"2925.15","high":"2944.84","low":"2921.2","close":"2940.5"},
{"date":"2022.05.05","clock":"3:00","open":"2940.64","high":"2953.98","low":"2937.57","close":"2942.99"},
{"date":"2022.05.05","clock":"4:00","open":"2943.0","high":"2949.59","low":"2940.0","close":"2940.85"},
{"date":"2022.05.05","clock":"5:00","open":"2940.84","high":"2952.43","low":"2939.44","close":"2947.48"},
{"date":"2022.05.05","clock":"6:00","open":"2947.36","high":"2947.36","low":"2937.21","close":"2941.59"},
{"date":"2022.05.05","clock":"7:00","open":"2941.59","high":"2948.2","low":"2938.28","close":"2945.44"},
{"date":"2022.05.05","clock":"8:00","open":"2945.44","high":"2951.62","low":"2927.53","close":"2931.6"},
{"date":"2022.05.05","clock":"9:00","open":"2932.03","high":"2939.94","low":"2927.62","close":"2928.71"},
{"date":"2022.05.05","clock":"10:00","open":"2928.66","high":"2938.59","low":"2925.0","close":"2934.05"},
{"date":"2022.05.05","clock":"11:00","open":"2933.89","high":"2936.76","low":"2917.63","close":"2925.04"},
{"date":"2022.05.05","clock":"12:00","open":"2924.93","high":"2932.71","low":"2916.48","close":"2923.8"},
{"date":"2022.05.05","clock":"13:00","open":"2923.43","high":"2938.77","low":"2923.35","close":"2928.57"},
{"date":"2022.05.05","clock":"14:00","open":"2928.05","high":"2933.27","low":"2921.6","close":"2925.67"},
{"date":"2022.05.05","clock":"15:00","open":"2925.64","high":"2934.99","low":"2922.42","close":"2929.46"},
{"date":"2022.05.05","clock":"16:00","open":"2929.46","high":"2929.83","low":"2891.64","close":"2894.49"},
{"date":"2022.05.05","clock":"17:00","open":"2894.2","high":"2903.98","low":"2810.0","close":"2830.86"},
{"date":"2022.05.05","clock":"18:00","open":"2830.9","high":"2830.9","low":"2728.43","close":"2742.81"},
{"date":"2022.05.05","clock":"19:00","open":"2742.82","high":"2770.0","low":"2728.72","close":"2760.27"},
{"date":"2022.05.05","clock":"20:00","open":"2760.44","high":"2771.65","low":"2742.0","close":"2743.03"},
{"date":"2022.05.05","clock":"21:00","open":"2742.92","high":"2752.93","low":"2704.26","close":"2728.99"},
{"date":"2022.05.05","clock":"22:00","open":"2728.83","high":"2733.17","low":"2683.0","close":"2729.0"},
{"date":"2022.05.05","clock":"23:00","open":"2730.49","high":"2756.46","low":"2714.08","close":"2756.35"},
{"date":"2022.05.06","clock":"0:00","open":"2756.5","high":"2756.5","low":"2735.46","close":"2738.21"},
{"date":"2022.05.06","clock":"1:00","open":"2738.21","high":"2747.69","low":"2733.35","close":"2736.49"},
{"date":"2022.05.06","clock":"2:00","open":"2736.82","high":"2753.02","low":"2735.24","close":"2747.96"},
{"date":"2022.05.06","clock":"3:00","open":"2747.96","high":"2751.5","low":"2724.0","close":"2737.66"},
{"date":"2022.05.06","clock":"4:00","open":"2737.4","high":"2740.51","low":"2725.26","close":"2739.14"},
{"date":"2022.05.06","clock":"5:00","open":"2739.14","high":"2758.17","low":"2738.94","close":"2746.6"},
{"date":"2022.05.06","clock":"6:00","open":"2746.6","high":"2751.36","low":"2739.3","close":"2746.38"},
{"date":"2022.05.06","clock":"7:00","open":"2746.38","high":"2746.97","low":"2734.07","close":"2746.97"},
{"date":"2022.05.06","clock":"8:00","open":"2746.86","high":"2752.24","low":"2743.51","close":"2751.63"},
{"date":"2022.05.06","clock":"9:00","open":"2751.63","high":"2755.9","low":"2742.7","close":"2743.16"},
{"date":"2022.05.06","clock":"10:00","open":"2743.17","high":"2746.52","low":"2694.09","close":"2730.44"},
{"date":"2022.05.06","clock":"11:00","open":"2730.2","high":"2744.87","low":"2717.05","close":"2720.05"},
{"date":"2022.05.06","clock":"12:00","open":"2719.51","high":"2738.44","low":"2717.81","close":"2732.68"},
{"date":"2022.05.06","clock":"13:00","open":"2732.68","high":"2735.34","low":"2673.53","close":"2688.6"},
{"date":"2022.05.06","clock":"14:00","open":"2688.0","high":"2706.28","low":"2660.2","close":"2676.04"},
{"date":"2022.05.06","clock":"15:00","open":"2676.0","high":"2723.99","low":"2669.13","close":"2683.12"},
{"date":"2022.05.06","clock":"16:00","open":"2682.0","high":"2700.86","low":"2632.95","close":"2665.04"},
{"date":"2022.05.06","clock":"17:00","open":"2664.5","high":"2705.39","low":"2649.98","close":"2697.18"},
{"date":"2022.05.06","clock":"18:00","open":"2697.03","high":"2727.43","low":"2682.89","close":"2688.25"},
{"date":"2022.05.06","clock":"19:00","open":"2687.97","high":"2713.54","low":"2684.99","close":"2710.67"},
{"date":"2022.05.06","clock":"20:00","open":"2710.84","high":"2712.64","low":"2679.72","close":"2685.14"},
{"date":"2022.05.06","clock":"21:00","open":"2685.23","high":"2694.48","low":"2674.11","close":"2683.83"},
{"date":"2022.05.06","clock":"22:00","open":"2683.57","high":"2702.8","low":"2669.58","close":"2689.3"},
{"date":"2022.05.06","clock":"23:00","open":"2689.92","high":"2706.86","low":"2674.33","close":"2705.69"},
{"date":"2022.05.07","clock":"0:00","open":"2705.69","high":"2706.65","low":"2682.24","close":"2689.36"},
{"date":"2022.05.07","clock":"1:00","open":"2689.29","high":"2702.21","low":"2685.14","close":"2695.31"},
{"date":"2022.05.07","clock":"2:00","open":"2695.31","high":"2707.06","low":"2691.77","close":"2692.85"},
{"date":"2022.05.07","clock":"3:00","open":"2692.85","high":"2697.85","low":"2683.43","close":"2686.86"},
{"date":"2022.05.07","clock":"4:00","open":"2686.71","high":"2694.99","low":"2677.43","close":"2687.84"},
{"date":"2022.05.07","clock":"5:00","open":"2687.84","high":"2688.57","low":"2679.78","close":"2682.14"},
{"date":"2022.05.07","clock":"6:00","open":"2682.01","high":"2684.31","low":"2665.05","close":"2669.42"},
{"date":"2022.05.07","clock":"7:00","open":"2669.42","high":"2673.49","low":"2655.5","close":"2656.65"},
{"date":"2022.05.07","clock":"8:00","open":"2656.65","high":"2678.23","low":"2653.33","close":"2678.23"},
{"date":"2022.05.07","clock":"9:00","open":"2678.23","high":"2678.58","low":"2659.47","close":"2662.25"},
{"date":"2022.05.07","clock":"10:00","open":"2662.15","high":"2674.95","low":"2656.32","close":"2672.45"},
{"date":"2022.05.07","clock":"11:00","open":"2672.45","high":"2692.4","low":"2667.54","close":"2685.41"},
{"date":"2022.05.07","clock":"12:00","open":"2685.16","high":"2694.86","low":"2681.08","close":"2683.99"},
{"date":"2022.05.07","clock":"13:00","open":"2683.93","high":"2695.64","low":"2678.52","close":"2691.64"},
{"date":"2022.05.07","clock":"14:00","open":"2691.64","high":"2698.55","low":"2684.02","close":"2688.89"},
{"date":"2022.05.07","clock":"15:00","open":"2688.76","high":"2690.75","low":"2680.0","close":"2688.34"},
{"date":"2022.05.07","clock":"16:00","open":"2688.34","high":"2689.37","low":"2671.99","close":"2674.69"},
{"date":"2022.05.07","clock":"17:00","open":"2674.67","high":"2690.74","low":"2672.64","close":"2688.64"},
{"date":"2022.05.07","clock":"18:00","open":"2688.64","high":"2704.27","low":"2685.0","close":"2692.67"},
{"date":"2022.05.07","clock":"19:00","open":"2692.56","high":"2695.73","low":"2680.79","close":"2690.84"},
{"date":"2022.05.07","clock":"20:00","open":"2690.7","high":"2691.51","low":"2680.98","close":"2682.31"},
{"date":"2022.05.07","clock":"21:00","open":"2682.18","high":"2700.63","low":"2681.41","close":"2687.6"},
{"date":"2022.05.07","clock":"22:00","open":"2687.63","high":"2690.35","low":"2681.03","close":"2682.94"},
{"date":"2022.05.07","clock":"23:00","open":"2682.93","high":"2683.0","low":"2668.15","close":"2674.09"},
{"date":"2022.05.08","clock":"0:00","open":"2673.99","high":"2677.41","low":"2616.0","close":"2620.85"},
{"date":"2022.05.08","clock":"1:00","open":"2622.06","high":"2635.99","low":"2584.75","close":"2602.78"},
{"date":"2022.05.08","clock":"2:00","open":"2602.93","high":"2654.55","low":"2599.83","close":"2635.34"},
{"date":"2022.05.08","clock":"3:00","open":"2635.34","high":"2641.99","low":"2615.51","close":"2618.29"},
{"date":"2022.05.08","clock":"4:00","open":"2618.29","high":"2626.28","low":"2595.48","close":"2595.48"},
{"date":"2022.05.08","clock":"5:00","open":"2595.46","high":"2601.72","low":"2526.99","close":"2549.33"},
{"date":"2022.05.08","clock":"6:00","open":"2549.5","high":"2553.18","low":"2517.0","close":"2545.08"},
{"date":"2022.05.08","clock":"7:00","open":"2544.45","high":"2558.54","low":"2535.89","close":"2536.17"},
{"date":"2022.05.08","clock":"8:00","open":"2536.17","high":"2549.49","low":"2530.0","close":"2537.24"},
{"date":"2022.05.08","clock":"9:00","open":"2537.01","high":"2568.89","low":"2537.01","close":"2561.53"},
{"date":"2022.05.08","clock":"10:00","open":"2560.75","high":"2569.2","low":"2554.04","close":"2556.59"},
{"date":"2022.05.08","clock":"11:00","open":"2556.51","high":"2567.51","low":"2550.08","close":"2562.95"},
{"date":"2022.05.08","clock":"12:00","open":"2562.95","high":"2566.9","low":"2548.2","close":"2550.92"},
{"date":"2022.05.08","clock":"13:00","open":"2550.92","high":"2576.0","low":"2546.08","close":"2567.25"},
{"date":"2022.05.08","clock":"14:00","open":"2567.25","high":"2577.07","low":"2563.32","close":"2569.37"},
{"date":"2022.05.08","clock":"15:00","open":"2567.28","high":"2579.0","low":"2551.97","close":"2556.42"},
{"date":"2022.05.08","clock":"16:00","open":"2556.35","high":"2560.99","low":"2520.01","close":"2523.99"},
{"date":"2022.05.08","clock":"17:00","open":"2523.99","high":"2543.67","low":"2512.85","close":"2525.68"},
{"date":"2022.05.08","clock":"18:00","open":"2525.49","high":"2545.59","low":"2515.62","close":"2516.94"},
{"date":"2022.05.08","clock":"19:00","open":"2516.85","high":"2536.29","low":"2516.59","close":"2521.4"},
{"date":"2022.05.08","clock":"20:00","open":"2521.4","high":"2533.12","low":"2484.0","close":"2529.48"},
{"date":"2022.05.08","clock":"21:00","open":"2529.48","high":"2571.0","low":"2512.78","close":"2562.07"},
{"date":"2022.05.08","clock":"22:00","open":"2562.07","high":"2571.67","low":"2558.84","close":"2562.34"},
{"date":"2022.05.08","clock":"23:00","open":"2562.0","high":"2564.63","low":"2539.03","close":"2540.64"},
{"date":"2022.05.09","clock":"0:00","open":"2540.64","high":"2557.14","low":"2540.64","close":"2555.57"},
{"date":"2022.05.09","clock":"1:00","open":"2555.53","high":"2557.54","low":"2523.01","close":"2539.46"},
{"date":"2022.05.09","clock":"2:00","open":"2539.41","high":"2540.64","low":"2508.8","close":"2519.51"},
{"date":"2022.05.09","clock":"3:00","open":"2519.9","high":"2530.28","low":"2513.29","close":"2524.38"},
{"date":"2022.05.09","clock":"4:00","open":"2524.38","high":"2530.63","low":"2503.07","close":"2505.73"},
{"date":"2022.05.09","clock":"5:00","open":"2505.73","high":"2508.22","low":"2423.84","close":"2442.5"},
{"date":"2022.05.09","clock":"6:00","open":"2442.25","high":"2472.9","low":"2434.88","close":"2457.56"},
{"date":"2022.05.09","clock":"7:00","open":"2457.56","high":"2479.99","low":"2452.31","close":"2461.3"},
{"date":"2022.05.09","clock":"8:00","open":"2461.41","high":"2468.71","low":"2438.0","close":"2443.67"},
{"date":"2022.05.09","clock":"9:00","open":"2443.67","high":"2457.21","low":"2424.06","close":"2454.17"},
{"date":"2022.05.09","clock":"10:00","open":"2454.03","high":"2467.31","low":"2446.67","close":"2447.85"},
{"date":"2022.05.09","clock":"11:00","open":"2447.83","high":"2466.99","low":"2430.12","close":"2463.95"},
{"date":"2022.05.09","clock":"12:00","open":"2463.95","high":"2469.4","low":"2441.13","close":"2445.53"},
{"date":"2022.05.09","clock":"13:00","open":"2445.66","high":"2450.21","low":"2362.4","close":"2376.83"},
{"date":"2022.05.09","clock":"14:00","open":"2377.74","high":"2410.99","low":"2362.8","close":"2406.03"},
{"date":"2022.05.09","clock":"15:00","open":"2405.78","high":"2421.63","low":"2390.83","close":"2393.84"},
{"date":"2022.05.09","clock":"16:00","open":"2394.39","high":"2445.79","low":"2384.99","close":"2413.67"},
{"date":"2022.05.09","clock":"17:00","open":"2414.49","high":"2416.99","low":"2370.68","close":"2384.58"},
{"date":"2022.05.09","clock":"18:00","open":"2384.54","high":"2403.63","low":"2345.0","close":"2381.98"},
{"date":"2022.05.09","clock":"19:00","open":"2381.84","high":"2404.3","low":"2321.03","close":"2328.74"},
{"date":"2022.05.09","clock":"20:00","open":"2327.79","high":"2348.31","low":"2250.0","close":"2299.52"},
{"date":"2022.05.09","clock":"21:00","open":"2299.78","high":"2313.9","low":"2244.63","close":"2284.26"},
{"date":"2022.05.09","clock":"22:00","open":"2285.44","high":"2298.41","low":"2225.0","close":"2271.61"},
{"date":"2022.05.09","clock":"23:00","open":"2270.55","high":"2335.0","low":"2263.66","close":"2290.99"},
{"date":"2022.05.10","clock":"0:00","open":"2290.99","high":"2323.36","low":"2272.96","close":"2276.99"},
{"date":"2022.05.10","clock":"1:00","open":"2275.85","high":"2312.0","low":"2263.68","close":"2293.78"},
{"date":"2022.05.10","clock":"2:00","open":"2293.37","high":"2312.13","low":"2225.71","close":"2230.0"},
{"date":"2022.05.10","clock":"3:00","open":"2230.13","high":"2299.02","low":"2200.0","close":"2286.63"},
{"date":"2022.05.10","clock":"4:00","open":"2287.35","high":"2341.94","low":"2274.88","close":"2310.65"},
{"date":"2022.05.10","clock":"5:00","open":"2310.88","high":"2346.95","low":"2299.81","close":"2322.82"},
{"date":"2022.05.10","clock":"6:00","open":"2322.37","high":"2343.08","low":"2300.0","close":"2300.29"},
{"date":"2022.05.10","clock":"7:00","open":"2300.59","high":"2356.92","low":"2298.0","close":"2344.77"},
{"date":"2022.05.10","clock":"8:00","open":"2344.58","high":"2416.33","low":"2342.74","close":"2405.38"},
{"date":"2022.05.10","clock":"9:00","open":"2404.74","high":"2439.68","low":"2392.9","close":"2398.14"},
{"date":"2022.05.10","clock":"10:00","open":"2399.9","high":"2412.97","low":"2370.83","close":"2372.97"},
{"date":"2022.05.10","clock":"11:00","open":"2373.67","high":"2404.78","low":"2370.29","close":"2385.95"},
{"date":"2022.05.10","clock":"12:00","open":"2385.66","high":"2397.0","low":"2365.45","close":"2373.88"},
{"date":"2022.05.10","clock":"13:00","open":"2373.69","high":"2389.48","low":"2366.2","close":"2370.49"},
{"date":"2022.05.10","clock":"14:00","open":"2370.72","high":"2411.13","low":"2367.43","close":"2402.54"},
{"date":"2022.05.10","clock":"15:00","open":"2402.0","high":"2456.0","low":"2391.65","close":"2444.37"},
{"date":"2022.05.10","clock":"16:00","open":"2444.92","high":"2457.14","low":"2400.0","close":"2425.75"},
{"date":"2022.05.10","clock":"17:00","open":"2425.08","high":"2442.97","low":"2343.0","close":"2357.6"},
{"date":"2022.05.10","clock":"18:00","open":"2357.79","high":"2378.51","low":"2321.11","close":"2361.99"},
{"date":"2022.05.10","clock":"19:00","open":"2362.56","high":"2373.57","low":"2329.5","close":"2353.52"},
{"date":"2022.05.10","clock":"20:00","open":"2353.33","high":"2410.2","low":"2352.0","close":"2400.38"},
{"date":"2022.05.10","clock":"21:00","open":"2400.4","high":"2401.8","low":"2365.59","close":"2377.24"},
{"date":"2022.05.10","clock":"22:00","open":"2377.47","high":"2388.09","low":"2338.32","close":"2354.26"},
{"date":"2022.05.10","clock":"23:00","open":"2354.97","high":"2357.52","low":"2322.22","close":"2327.79"},
{"date":"2022.05.11","clock":"0:00","open":"2327.95","high":"2340.49","low":"2262.17","close":"2263.91"},
{"date":"2022.05.11","clock":"1:00","open":"2263.38","high":"2331.0","low":"2260.67","close":"2319.03"},
{"date":"2022.05.11","clock":"2:00","open":"2320.88","high":"2367.57","low":"2312.95","close":"2342.04"},
{"date":"2022.05.11","clock":"3:00","open":"2342.02","high":"2384.58","low":"2329.3","close":"2355.37"},
{"date":"2022.05.11","clock":"4:00","open":"2355.36","high":"2360.55","low":"2333.0","close":"2337.1"},
{"date":"2022.05.11","clock":"5:00","open":"2337.12","high":"2385.58","low":"2320.0","close":"2376.58"},
{"date":"2022.05.11","clock":"6:00","open":"2377.27","high":"2392.92","low":"2356.11","close":"2360.53"},
{"date":"2022.05.11","clock":"7:00","open":"2360.52","high":"2371.4","low":"2342.5","close":"2352.62"},
{"date":"2022.05.11","clock":"8:00","open":"2352.9","high":"2403.99","low":"2345.54","close":"2380.92"},
{"date":"2022.05.11","clock":"9:00","open":"2380.91","high":"2386.95","low":"2279.84","close":"2293.36"},
{"date":"2022.05.11","clock":"10:00","open":"2295.0","high":"2333.0","low":"2267.69","close":"2314.89"},
{"date":"2022.05.11","clock":"11:00","open":"2315.13","high":"2380.27","low":"2291.04","close":"2377.65"},
{"date":"2022.05.11","clock":"12:00","open":"2377.68","high":"2437.86","low":"2359.3","close":"2434.69"},
{"date":"2022.05.11","clock":"13:00","open":"2435.96","high":"2451.36","low":"2415.63","close":"2433.0"},
{"date":"2022.05.11","clock":"14:00","open":"2433.01","high":"2443.45","low":"2395.32","close":"2409.59"},
{"date":"2022.05.11","clock":"15:00","open":"2410.74","high":"2429.72","low":"2129.0","close":"2170.68"},
{"date":"2022.05.11","clock":"16:00","open":"2175.48","high":"2393.81","low":"2157.0","close":"2341.87"},
{"date":"2022.05.11","clock":"17:00","open":"2339.91","high":"2385.23","low":"2288.98","close":"2348.49"},
{"date":"2022.05.11","clock":"18:00","open":"2349.81","high":"2350.52","low":"2250.01","close":"2264.14"},
{"date":"2022.05.11","clock":"19:00","open":"2264.86","high":"2282.31","low":"2202.0","close":"2209.51"},
{"date":"2022.05.11","clock":"20:00","open":"2208.94","high":"2222.41","low":"2146.4","close":"2184.76"},
{"date":"2022.05.11","clock":"21:00","open":"2185.22","high":"2214.23","low":"2165.47","close":"2178.25"},
{"date":"2022.05.11","clock":"22:00","open":"2177.58","high":"2192.7","low":"2100.0","close":"2117.5"},
{"date":"2022.05.11","clock":"23:00","open":"2117.1","high":"2151.0","low":"2030.0","close":"2039.99"},
{"date":"2022.05.12","clock":"0:00","open":"2043.09","high":"2107.99","low":"2005.0","close":"2096.79"},
{"date":"2022.05.12","clock":"1:00","open":"2096.75","high":"2118.91","low":"2045.75","close":"2083.25"},
{"date":"2022.05.12","clock":"2:00","open":"2083.95","high":"2104.44","low":"2048.0","close":"2085.68"},
{"date":"2022.05.12","clock":"3:00","open":"2084.59","high":"2194.52","low":"2077.44","close":"2150.31"},
{"date":"2022.05.12","clock":"4:00","open":"2152.19","high":"2166.31","low":"2094.58","close":"2105.56"},
{"date":"2022.05.12","clock":"5:00","open":"2104.86","high":"2124.99","low":"2045.22","close":"2050.61"},
{"date":"2022.05.12","clock":"6:00","open":"2049.7","high":"2066.06","low":"1972.09","close":"1972.67"},
{"date":"2022.05.12","clock":"7:00","open":"1971.0","high":"1985.72","low":"1850.0","close":"1901.0"},
{"date":"2022.05.12","clock":"8:00","open":"1902.54","high":"1909.87","low":"1800.0","close":"1835.34"},
{"date":"2022.05.12","clock":"9:00","open":"1835.32","high":"1935.0","low":"1816.32","close":"1845.76"},
{"date":"2022.05.12","clock":"10:00","open":"1844.31","high":"1957.25","low":"1800.0","close":"1912.89"},
{"date":"2022.05.12","clock":"11:00","open":"1916.43","high":"1940.51","low":"1870.24","close":"1914.42"},
{"date":"2022.05.12","clock":"12:00","open":"1915.58","high":"1950.35","low":"1896.74","close":"1916.08"},
{"date":"2022.05.12","clock":"13:00","open":"1916.08","high":"1992.33","low":"1898.34","close":"1979.19"},
{"date":"2022.05.12","clock":"14:00","open":"1978.5","high":"2020.0","low":"1934.89","close":"1953.76"},
{"date":"2022.05.12","clock":"15:00","open":"1952.75","high":"1984.96","low":"1917.1","close":"1959.09"},
{"date":"2022.05.12","clock":"16:00","open":"1958.21","high":"1975.6","low":"1883.25","close":"1909.11"},
{"date":"2022.05.12","clock":"17:00","open":"1907.51","high":"2023.98","low":"1891.3","close":"2023.78"},
{"date":"2022.05.12","clock":"18:00","open":"2025.91","high":"2051.0","low":"1968.0","close":"1968.31"},
{"date":"2022.05.12","clock":"19:00","open":"1968.23","high":"2037.5","low":"1962.87","close":"2025.99"},
{"date":"2022.05.12","clock":"20:00","open":"2026.67","high":"2033.55","low":"1929.8","close":"1934.22"},
{"date":"2022.05.12","clock":"21:00","open":"1934.84","high":"1952.67","low":"1900.1","close":"1910.73"},
{"date":"2022.05.12","clock":"22:00","open":"1909.73","high":"1967.73","low":"1906.66","close":"1946.39"},
{"date":"2022.05.12","clock":"23:00","open":"1945.28","high":"1958.57","low":"1926.32","close":"1930.35"},
{"date":"2022.05.13","clock":"0:00","open":"1930.48","high":"1931.3","low":"1870.0","close":"1913.74"},
{"date":"2022.05.13","clock":"1:00","open":"1913.74","high":"1931.6","low":"1897.82","close":"1924.17"},
{"date":"2022.05.13","clock":"2:00","open":"1924.37","high":"1983.89","low":"1924.37","close":"1960.21"},
{"date":"2022.05.13","clock":"3:00","open":"1959.81","high":"2026.54","low":"1940.23","close":"2013.12"},
{"date":"2022.05.13","clock":"4:00","open":"2013.12","high":"2045.95","low":"1999.19","close":"2018.38"},
{"date":"2022.05.13","clock":"5:00","open":"2018.69","high":"2077.27","low":"2010.48","close":"2065.4"},
{"date":"2022.05.13","clock":"6:00","open":"2065.05","high":"2110.92","low":"2057.16","close":"2096.45"},
{"date":"2022.05.13","clock":"7:00","open":"2095.95","high":"2099.0","low":"2070.0","close":"2089.67"},
{"date":"2022.05.13","clock":"8:00","open":"2089.67","high":"2144.99","low":"2080.3","close":"2105.92"},
{"date":"2022.05.13","clock":"9:00","open":"2107.16","high":"2124.7","low":"2089.02","close":"2094.52"},
{"date":"2022.05.13","clock":"10:00","open":"2094.39","high":"2096.59","low":"2043.9","close":"2047.96"},
{"date":"2022.05.13","clock":"11:00","open":"2048.16","high":"2078.83","low":"2048.07","close":"2068.86"},
{"date":"2022.05.13","clock":"12:00","open":"2068.9","high":"2099.57","low":"2067.25","close":"2076.8"},
{"date":"2022.05.13","clock":"13:00","open":"2076.6","high":"2104.43","low":"2057.29","close":"2097.04"},
{"date":"2022.05.13","clock":"14:00","open":"2096.49","high":"2123.37","low":"2076.99","close":"2114.56"},
{"date":"2022.05.13","clock":"15:00","open":"2115.64","high":"2133.94","low":"2097.5","close":"2119.83"},
{"date":"2022.05.13","clock":"16:00","open":"2119.83","high":"2132.86","low":"2076.22","close":"2124.85"},
{"date":"2022.05.13","clock":"17:00","open":"2126.32","high":"2147.18","low":"2112.16","close":"2127.87"},
{"date":"2022.05.13","clock":"18:00","open":"2128.12","high":"2130.29","low":"2080.21","close":"2093.61"},
{"date":"2022.05.13","clock":"19:00","open":"2094.17","high":"2112.07","low":"2054.3","close":"2067.63"},
{"date":"2022.05.13","clock":"20:00","open":"2067.63","high":"2094.71","low":"2051.2","close":"2051.69"},
{"date":"2022.05.13","clock":"21:00","open":"2052.45","high":"2082.0","low":"2030.11","close":"2076.49"},
{"date":"2022.05.13","clock":"22:00","open":"2076.15","high":"2078.56","low":"2055.07","close":"2064.79"},
{"date":"2022.05.13","clock":"23:00","open":"2065.6","high":"2074.26","low":"2044.42","close":"2046.31"},
{"date":"2022.05.14","clock":"0:00","open":"2046.73","high":"2079.95","low":"2041.28","close":"2076.99"},
{"date":"2022.05.14","clock":"1:00","open":"2076.99","high":"2084.94","low":"2056.27","close":"2058.81"},
{"date":"2022.05.14","clock":"2:00","open":"2058.69","high":"2062.42","low":"2001.01","close":"2009.79"},
{"date":"2022.05.14","clock":"3:00","open":"2009.69","high":"2044.86","low":"2001.45","close":"2038.9"},
{"date":"2022.05.14","clock":"4:00","open":"2038.84","high":"2070.05","low":"2025.82","close":"2059.89"},
{"date":"2022.05.14","clock":"5:00","open":"2059.89","high":"2065.0","low":"2043.44","close":"2046.88"},
{"date":"2022.05.14","clock":"6:00","open":"2047.12","high":"2060.98","low":"2040.04","close":"2054.4"},
{"date":"2022.05.14","clock":"7:00","open":"2054.4","high":"2054.67","low":"2016.02","close":"2022.73"},
{"date":"2022.05.14","clock":"8:00","open":"2023.23","high":"2045.4","low":"2014.66","close":"2036.0"},
{"date":"2022.05.14","clock":"9:00","open":"2036.0","high":"2048.47","low":"2027.24","close":"2042.45"},
{"date":"2022.05.14","clock":"10:00","open":"2042.45","high":"2047.83","low":"2028.33","close":"2031.94"},
{"date":"2022.05.14","clock":"11:00","open":"2031.94","high":"2050.29","low":"2027.66","close":"2042.06"},
{"date":"2022.05.14","clock":"12:00","open":"2042.0","high":"2053.95","low":"2020.42","close":"2028.52"},
{"date":"2022.05.14","clock":"13:00","open":"2028.74","high":"2033.39","low":"2010.07","close":"2013.52"},
{"date":"2022.05.14","clock":"14:00","open":"2013.52","high":"2018.14","low":"1970.75","close":"1985.36"},
{"date":"2022.05.14","clock":"15:00","open":"1985.6","high":"2000.37","low":"1973.91","close":"1984.8"},
{"date":"2022.05.14","clock":"16:00","open":"1985.07","high":"1991.51","low":"1957.4","close":"1962.59"},
{"date":"2022.05.14","clock":"17:00","open":"1962.59","high":"1973.16","low":"1951.21","close":"1972.93"},
{"date":"2022.05.14","clock":"18:00","open":"1972.88","high":"1987.36","low":"1961.09","close":"1963.76"},
{"date":"2022.05.14","clock":"19:00","open":"1963.62","high":"2028.09","low":"1955.0","close":"2007.38"},
{"date":"2022.05.14","clock":"20:00","open":"2008.23","high":"2018.66","low":"2000.0","close":"2017.78"},
{"date":"2022.05.14","clock":"21:00","open":"2017.4","high":"2034.82","low":"2011.6","close":"2013.75"},
{"date":"2022.05.14","clock":"22:00","open":"2013.75","high":"2018.66","low":"1986.52","close":"1996.05"},
{"date":"2022.05.14","clock":"23:00","open":"1996.05","high":"2019.83","low":"1992.16","close":"1998.33"},
{"date":"2022.05.15","clock":"0:00","open":"1998.33","high":"2046.51","low":"1993.39","close":"2027.75"},
{"date":"2022.05.15","clock":"1:00","open":"2027.75","high":"2063.69","low":"2022.41","close":"2055.9"},
{"date":"2022.05.15","clock":"2:00","open":"2055.73","high":"2066.65","low":"2041.86","close":"2056.47"},
{"date":"2022.05.15","clock":"3:00","open":"2056.48","high":"2079.38","low":"2046.59","close":"2053.06"},
{"date":"2022.05.15","clock":"4:00","open":"2053.06","high":"2056.2","low":"2031.96","close":"2040.49"},
{"date":"2022.05.15","clock":"5:00","open":"2040.22","high":"2049.53","low":"2022.12","close":"2031.17"},
{"date":"2022.05.15","clock":"6:00","open":"2031.99","high":"2034.64","low":"2000.68","close":"2014.2"},
{"date":"2022.05.15","clock":"7:00","open":"2014.09","high":"2021.99","low":"2002.02","close":"2015.29"},
{"date":"2022.05.15","clock":"8:00","open":"2015.38","high":"2036.95","low":"2006.02","close":"2033.23"},
{"date":"2022.05.15","clock":"9:00","open":"2033.23","high":"2039.63","low":"2023.22","close":"2036.34"},
{"date":"2022.05.15","clock":"10:00","open":"2036.34","high":"2049.29","low":"2033.67","close":"2037.53"},
{"date":"2022.05.15","clock":"11:00","open":"2037.38","high":"2040.39","low":"2018.52","close":"2022.53"},
{"date":"2022.05.15","clock":"12:00","open":"2022.42","high":"2039.21","low":"2020.0","close":"2036.07"},
{"date":"2022.05.15","clock":"13:00","open":"2036.07","high":"2056.0","low":"2026.45","close":"2054.88"},
{"date":"2022.05.15","clock":"14:00","open":"2054.88","high":"2085.07","low":"2047.82","close":"2080.48"},
{"date":"2022.05.15","clock":"15:00","open":"2080.48","high":"2099.48","low":"2076.11","close":"2084.18"},
{"date":"2022.05.15","clock":"16:00","open":"2084.18","high":"2085.28","low":"2066.0","close":"2070.52"},
{"date":"2022.05.15","clock":"17:00","open":"2070.19","high":"2073.65","low":"2055.23","close":"2067.99"},
{"date":"2022.05.15","clock":"18:00","open":"2067.94","high":"2082.78","low":"2048.11","close":"2062.49"},
{"date":"2022.05.15","clock":"19:00","open":"2062.56","high":"2089.95","low":"2057.25","close":"2082.9"},
{"date":"2022.05.15","clock":"20:00","open":"2083.11","high":"2092.02","low":"2066.15","close":"2067.57"},
{"date":"2022.05.15","clock":"21:00","open":"2067.57","high":"2096.45","low":"2065.74","close":"2088.56"},
{"date":"2022.05.15","clock":"22:00","open":"2088.56","high":"2105.25","low":"2079.93","close":"2104.04"},
{"date":"2022.05.15","clock":"23:00","open":"2104.07","high":"2134.56","low":"2096.53","close":"2132.28"},
{"date":"2022.05.16","clock":"0:00","open":"2132.23","high":"2138.98","low":"2119.0","close":"2135.39"},
{"date":"2022.05.16","clock":"1:00","open":"2135.41","high":"2165.91","low":"2130.11","close":"2130.37"},
{"date":"2022.05.16","clock":"2:00","open":"2130.35","high":"2154.37","low":"2127.92","close":"2145.28"},
{"date":"2022.05.16","clock":"3:00","open":"2145.09","high":"2145.09","low":"2116.78","close":"2122.14"},
{"date":"2022.05.16","clock":"4:00","open":"2122.13","high":"2127.97","low":"2087.63","close":"2093.79"},
{"date":"2022.05.16","clock":"5:00","open":"2093.85","high":"2094.37","low":"2075.45","close":"2086.17"},
{"date":"2022.05.16","clock":"6:00","open":"2086.12","high":"2088.39","low":"2066.71","close":"2076.18"},
{"date":"2022.05.16","clock":"7:00","open":"2076.02","high":"2081.34","low":"2063.19","close":"2071.88"},
{"date":"2022.05.16","clock":"8:00","open":"2071.41","high":"2082.86","low":"2064.42","close":"2068.1"},
{"date":"2022.05.16","clock":"9:00","open":"2068.0","high":"2068.0","low":"2003.27","close":"2009.9"},
{"date":"2022.05.16","clock":"10:00","open":"2009.11","high":"2025.41","low":"1991.73","close":"2011.66"},
{"date":"2022.05.16","clock":"11:00","open":"2011.67","high":"2029.43","low":"2008.53","close":"2028.08"},
{"date":"2022.05.16","clock":"12:00","open":"2027.99","high":"2027.99","low":"1998.86","close":"2006.87"},
{"date":"2022.05.16","clock":"13:00","open":"2007.05","high":"2052.0","low":"1980.1","close":"2049.48"},
{"date":"2022.05.16","clock":"14:00","open":"2049.68","high":"2051.18","low":"2031.06","close":"2031.16"},
{"date":"2022.05.16","clock":"15:00","open":"2031.16","high":"2060.08","low":"2004.91","close":"2029.84"},
{"date":"2022.05.16","clock":"16:00","open":"2029.77","high":"2045.73","low":"1992.31","close":"1993.83"},
{"date":"2022.05.16","clock":"17:00","open":"1994.51","high":"2028.34","low":"1984.99","close":"1999.05"},
{"date":"2022.05.16","clock":"18:00","open":"1999.13","high":"2022.0","low":"1992.71","close":"2014.29"},
{"date":"2022.05.16","clock":"19:00","open":"2014.38","high":"2020.63","low":"1979.13","close":"1992.75"},
{"date":"2022.05.16","clock":"20:00","open":"1992.25","high":"2023.46","low":"1989.17","close":"2021.68"},
{"date":"2022.05.16","clock":"21:00","open":"2021.78","high":"2041.73","low":"2018.61","close":"2035.63"},
{"date":"2022.05.16","clock":"22:00","open":"2035.79","high":"2045.78","low":"2005.19","close":"2007.24"},
{"date":"2022.05.16","clock":"23:00","open":"2007.14","high":"2035.99","low":"2005.47","close":"2035.99"},
{"date":"2022.05.17","clock":"0:00","open":"2035.47","high":"2053.39","low":"2031.55","close":"2048.37"},
{"date":"2022.05.17","clock":"1:00","open":"2048.38","high":"2055.54","low":"2029.22","close":"2033.32"},
{"date":"2022.05.17","clock":"2:00","open":"2033.32","high":"2035.99","low":"2018.01","close":"2023.06"},
{"date":"2022.05.17","clock":"3:00","open":"2023.65","high":"2052.21","low":"2018.77","close":"2047.45"},
{"date":"2022.05.17","clock":"4:00","open":"2047.45","high":"2050.53","low":"2024.75","close":"2037.96"},
{"date":"2022.05.17","clock":"5:00","open":"2038.16","high":"2049.14","low":"2032.21","close":"2046.3"},
{"date":"2022.05.17","clock":"6:00","open":"2046.22","high":"2079.98","low":"2042.7","close":"2073.48"},
{"date":"2022.05.17","clock":"7:00","open":"2073.48","high":"2082.85","low":"2064.57","close":"2076.48"},
{"date":"2022.05.17","clock":"8:00","open":"2076.48","high":"2082.98","low":"2066.97","close":"2081.53"},
{"date":"2022.05.17","clock":"9:00","open":"2081.83","high":"2094.17","low":"2072.05","close":"2089.05"},
{"date":"2022.05.17","clock":"10:00","open":"2089.16","high":"2091.99","low":"2068.07","close":"2070.63"},
{"date":"2022.05.17","clock":"11:00","open":"2070.63","high":"2097.99","low":"2069.13","close":"2084.43"},
{"date":"2022.05.17","clock":"12:00","open":"2084.24","high":"2097.99","low":"2083.52","close":"2090.42"},
{"date":"2022.05.17","clock":"13:00","open":"2090.7","high":"2099.7","low":"2080.49","close":"2082.88"},
{"date":"2022.05.17","clock":"14:00","open":"2082.26","high":"2090.72","low":"2076.93","close":"2080.69"},
{"date":"2022.05.17","clock":"15:00","open":"2080.7","high":"2104.99","low":"2077.24","close":"2099.02"},
{"date":"2022.05.17","clock":"16:00","open":"2099.0","high":"2122.29","low":"2073.11","close":"2100.22"},
{"date":"2022.05.17","clock":"17:00","open":"2100.22","high":"2101.29","low":"2049.98","close":"2055.85"},
{"date":"2022.05.17","clock":"18:00","open":"2055.76","high":"2068.67","low":"2043.57","close":"2061.07"},
{"date":"2022.05.17","clock":"19:00","open":"2061.06","high":"2063.41","low":"2036.86","close":"2059.55"},
{"date":"2022.05.17","clock":"20:00","open":"2059.54","high":"2069.62","low":"2054.5","close":"2057.84"},
{"date":"2022.05.17","clock":"21:00","open":"2057.62","high":"2069.27","low":"2008.0","close":"2028.7"},
{"date":"2022.05.17","clock":"22:00","open":"2028.55","high":"2065.17","low":"2025.04","close":"2046.08"},
{"date":"2022.05.17","clock":"23:00","open":"2046.68","high":"2063.99","low":"2041.81","close":"2053.75"},
{"date":"2022.05.18","clock":"0:00","open":"2053.75","high":"2091.2","low":"2050.02","close":"2086.82"},
{"date":"2022.05.18","clock":"1:00","open":"2086.74","high":"2096.35","low":"2071.55","close":"2081.56"},
{"date":"2022.05.18","clock":"2:00","open":"2081.42","high":"2102.29","low":"2081.42","close":"2090.71"},
{"date":"2022.05.18","clock":"3:00","open":"2090.71","high":"2110.71","low":"2088.41","close":"2091.66"},
{"date":"2022.05.18","clock":"4:00","open":"2091.8","high":"2093.8","low":"2064.93","close":"2067.18"},
{"date":"2022.05.18","clock":"5:00","open":"2067.19","high":"2072.99","low":"2060.18","close":"2072.17"},
{"date":"2022.05.18","clock":"6:00","open":"2072.17","high":"2072.98","low":"2033.32","close":"2039.0"},
{"date":"2022.05.18","clock":"7:00","open":"2038.95","high":"2045.16","low":"2030.0","close":"2033.72"},
{"date":"2022.05.18","clock":"8:00","open":"2033.48","high":"2048.91","low":"2030.52","close":"2048.45"},
{"date":"2022.05.18","clock":"9:00","open":"2048.41","high":"2052.75","low":"2019.34","close":"2019.6"},
{"date":"2022.05.18","clock":"10:00","open":"2019.75","high":"2039.83","low":"2017.83","close":"2038.69"},
{"date":"2022.05.18","clock":"11:00","open":"2038.62","high":"2041.33","low":"2023.64","close":"2035.4"},
{"date":"2022.05.18","clock":"12:00","open":"2035.4","high":"2038.61","low":"2022.24","close":"2036.73"},
{"date":"2022.05.18","clock":"13:00","open":"2036.42","high":"2049.59","low":"2035.05","close":"2040.24"},
{"date":"2022.05.18","clock":"14:00","open":"2040.23","high":"2042.12","low":"2025.0","close":"2031.32"},
{"date":"2022.05.18","clock":"15:00","open":"2031.32","high":"2035.5","low":"1993.0","close":"1998.63"},
{"date":"2022.05.18","clock":"16:00","open":"1998.27","high":"2005.67","low":"1981.69","close":"1987.12"},
{"date":"2022.05.18","clock":"17:00","open":"1986.94","high":"2000.27","low":"1965.91","close":"1976.26"},
{"date":"2022.05.18","clock":"18:00","open":"1976.16","high":"1977.34","low":"1943.56","close":"1955.93"},
{"date":"2022.05.18","clock":"19:00","open":"1956.01","high":"1978.33","low":"1931.49","close":"1977.52"},
{"date":"2022.05.18","clock":"20:00","open":"1977.52","high":"1978.29","low":"1955.39","close":"1959.91"},
{"date":"2022.05.18","clock":"21:00","open":"1959.96","high":"1974.29","low":"1951.25","close":"1970.25"},
{"date":"2022.05.18","clock":"22:00","open":"1970.56","high":"1993.57","low":"1969.2","close":"1981.36"},
{"date":"2022.05.18","clock":"23:00","open":"1981.74","high":"1982.13","low":"1947.3","close":"1967.1"},
{"date":"2022.05.19","clock":"0:00","open":"1967.15","high":"1974.44","low":"1954.67","close":"1964.28"},
{"date":"2022.05.19","clock":"1:00","open":"1964.01","high":"1974.45","low":"1943.81","close":"1948.1"},
{"date":"2022.05.19","clock":"2:00","open":"1948.0","high":"1959.58","low":"1908.0","close":"1915.1"},
{"date":"2022.05.19","clock":"3:00","open":"1914.67","high":"1946.72","low":"1908.32","close":"1932.0"},
{"date":"2022.05.19","clock":"4:00","open":"1932.0","high":"1946.06","low":"1904.64","close":"1909.27"},
{"date":"2022.05.19","clock":"5:00","open":"1909.8","high":"1953.46","low":"1903.18","close":"1946.03"},
{"date":"2022.05.19","clock":"6:00","open":"1945.26","high":"1968.93","low":"1942.95","close":"1953.7"},
{"date":"2022.05.19","clock":"7:00","open":"1953.7","high":"1968.0","low":"1947.47","close":"1948.37"},
{"date":"2022.05.19","clock":"8:00","open":"1948.36","high":"1957.19","low":"1943.8","close":"1946.81"},
{"date":"2022.05.19","clock":"9:00","open":"1946.81","high":"1972.94","low":"1946.81","close":"1966.01"},
{"date":"2022.05.19","clock":"10:00","open":"1967.21","high":"1968.44","low":"1940.73","close":"1952.69"},
{"date":"2022.05.19","clock":"11:00","open":"1952.06","high":"1957.97","low":"1932.77","close":"1932.99"},
{"date":"2022.05.19","clock":"12:00","open":"1933.19","high":"1941.5","low":"1912.17","close":"1929.92"},
{"date":"2022.05.19","clock":"13:00","open":"1929.78","high":"1945.97","low":"1920.21","close":"1940.53"},
{"date":"2022.05.19","clock":"14:00","open":"1940.73","high":"1969.03","low":"1931.52","close":"1965.53"},
{"date":"2022.05.19","clock":"15:00","open":"1965.53","high":"1967.99","low":"1950.09","close":"1953.0"},
{"date":"2022.05.19","clock":"16:00","open":"1953.0","high":"1990.66","low":"1943.23","close":"1960.39"},
{"date":"2022.05.19","clock":"17:00","open":"1961.1","high":"1988.61","low":"1959.65","close":"1979.75"},
{"date":"2022.05.19","clock":"18:00","open":"1979.75","high":"2040.19","low":"1974.5","close":"2023.57"},
{"date":"2022.05.19","clock":"19:00","open":"2023.82","high":"2028.89","low":"2006.86","close":"2011.98"},
{"date":"2022.05.19","clock":"20:00","open":"2011.98","high":"2019.93","low":"1995.09","close":"2015.01"},
{"date":"2022.05.19","clock":"21:00","open":"2015.78","high":"2020.89","low":"2005.78","close":"2014.54"},
{"date":"2022.05.19","clock":"22:00","open":"2014.4","high":"2019.44","low":"1990.56","close":"1993.55"},
{"date":"2022.05.19","clock":"23:00","open":"1993.39","high":"2015.95","low":"1991.89","close":"2015.95"},
{"date":"2022.05.20","clock":"0:00","open":"2016.33","high":"2027.73","low":"2011.95","close":"2013.89"},
{"date":"2022.05.20","clock":"1:00","open":"2013.89","high":"2014.08","low":"1999.9","close":"2006.69"},
{"date":"2022.05.20","clock":"2:00","open":"2006.53","high":"2027.64","low":"2006.53","close":"2019.29"},
{"date":"2022.05.20","clock":"3:00","open":"2019.55","high":"2020.8","low":"2007.0","close":"2015.96"},
{"date":"2022.05.20","clock":"4:00","open":"2015.88","high":"2052.93","low":"2004.12","close":"2035.47"},
{"date":"2022.05.20","clock":"5:00","open":"2035.34","high":"2038.04","low":"2016.2","close":"2029.87"},
{"date":"2022.05.20","clock":"6:00","open":"2029.85","high":"2032.19","low":"2020.67","close":"2023.03"},
{"date":"2022.05.20","clock":"7:00","open":"2023.0","high":"2034.04","low":"2011.57","close":"2020.25"},
{"date":"2022.05.20","clock":"8:00","open":"2020.2","high":"2028.2","low":"2014.69","close":"2027.69"},
{"date":"2022.05.20","clock":"9:00","open":"2027.66","high":"2028.17","low":"2001.1","close":"2014.38"},
{"date":"2022.05.20","clock":"10:00","open":"2014.32","high":"2032.51","low":"2009.75","close":"2025.93"},
{"date":"2022.05.20","clock":"11:00","open":"2025.59","high":"2036.99","low":"2022.18","close":"2027.92"},
{"date":"2022.05.20","clock":"12:00","open":"2027.81","high":"2044.43","low":"2022.75","close":"2038.59"},
{"date":"2022.05.20","clock":"13:00","open":"2038.59","high":"2048.43","low":"2035.19","close":"2048.07"},
{"date":"2022.05.20","clock":"14:00","open":"2047.82","high":"2063.98","low":"2037.55","close":"2054.5"},
{"date":"2022.05.20","clock":"15:00","open":"2054.5","high":"2058.03","low":"2018.25","close":"2036.73"},
{"date":"2022.05.20","clock":"16:00","open":"2036.63","high":"2052.99","low":"2027.89","close":"2044.76"},
{"date":"2022.05.20","clock":"17:00","open":"2044.35","high":"2044.96","low":"1980.78","close":"1986.7"},
{"date":"2022.05.20","clock":"18:00","open":"1986.44","high":"1986.53","low":"1952.35","close":"1960.84"},
{"date":"2022.05.20","clock":"19:00","open":"1960.99","high":"1962.54","low":"1923.0","close":"1934.55"},
{"date":"2022.05.20","clock":"20:00","open":"1934.39","high":"1943.94","low":"1925.51","close":"1938.48"},
{"date":"2022.05.20","clock":"21:00","open":"1938.36","high":"1946.99","low":"1923.13","close":"1940.5"},
{"date":"2022.05.20","clock":"22:00","open":"1940.5","high":"1972.42","low":"1936.21","close":"1968.38"},
{"date":"2022.05.20","clock":"23:00","open":"1968.28","high":"1975.12","low":"1957.5","close":"1960.37"},
{"date":"2022.05.21","clock":"0:00","open":"1960.04","high":"1972.47","low":"1958.78","close":"1959.49"},
{"date":"2022.05.21","clock":"1:00","open":"1959.49","high":"1970.94","low":"1952.83","close":"1953.37"},
{"date":"2022.05.21","clock":"2:00","open":"1953.37","high":"1978.67","low":"1953.37","close":"1959.08"},
{"date":"2022.05.21","clock":"3:00","open":"1959.08","high":"1973.93","low":"1956.14","close":"1963.4"},
{"date":"2022.05.21","clock":"4:00","open":"1963.4","high":"1965.4","low":"1937.36","close":"1951.92"},
{"date":"2022.05.21","clock":"5:00","open":"1951.92","high":"1962.56","low":"1944.29","close":"1959.2"},
{"date":"2022.05.21","clock":"6:00","open":"1959.2","high":"1969.91","low":"1949.6","close":"1967.74"},
{"date":"2022.05.21","clock":"7:00","open":"1967.74","high":"1969.42","low":"1962.0","close":"1965.17"},
{"date":"2022.05.21","clock":"8:00","open":"1965.17","high":"1969.5","low":"1961.23","close":"1966.93"},
{"date":"2022.05.21","clock":"9:00","open":"1966.93","high":"1974.09","low":"1961.99","close":"1972.08"},
{"date":"2022.05.21","clock":"10:00","open":"1972.08","high":"1986.41","low":"1965.21","close":"1978.61"},
{"date":"2022.05.21","clock":"11:00","open":"1978.62","high":"1988.47","low":"1976.83","close":"1978.78"},
{"date":"2022.05.21","clock":"12:00","open":"1978.7","high":"1979.48","low":"1966.97","close":"1973.41"},
{"date":"2022.05.21","clock":"13:00","open":"1973.69","high":"1978.78","low":"1965.77","close":"1970.84"},
{"date":"2022.05.21","clock":"14:00","open":"1970.84","high":"1972.79","low":"1956.55","close":"1970.46"},
{"date":"2022.05.21","clock":"15:00","open":"1970.45","high":"1975.76","low":"1961.8","close":"1970.29"},
{"date":"2022.05.21","clock":"16:00","open":"1970.29","high":"1976.99","low":"1964.77","close":"1969.36"},
{"date":"2022.05.21","clock":"17:00","open":"1969.36","high":"1983.24","low":"1959.18","close":"1977.99"},
{"date":"2022.05.21","clock":"18:00","open":"1977.98","high":"1984.99","low":"1964.41","close":"1980.38"},
{"date":"2022.05.21","clock":"19:00","open":"1980.31","high":"1990.85","low":"1976.88","close":"1981.19"},
{"date":"2022.05.21","clock":"20:00","open":"1981.19","high":"1986.09","low":"1973.0","close":"1976.18"},
{"date":"2022.05.21","clock":"21:00","open":"1976.18","high":"1984.99","low":"1976.18","close":"1984.46"},
{"date":"2022.05.21","clock":"22:00","open":"1984.44","high":"1989.18","low":"1977.23","close":"1981.39"},
{"date":"2022.05.21","clock":"23:00","open":"1981.37","high":"1984.99","low":"1972.75","close":"1976.51"},
{"date":"2022.05.22","clock":"0:00","open":"1976.44","high":"1978.7","low":"1967.35","close":"1968.25"},
{"date":"2022.05.22","clock":"1:00","open":"1968.1","high":"1974.94","low":"1965.82","close":"1974.78"},
{"date":"2022.05.22","clock":"2:00","open":"1974.77","high":"1981.43","low":"1972.83","close":"1975.06"},
{"date":"2022.05.22","clock":"3:00","open":"1975.04","high":"1980.49","low":"1971.94","close":"1978.0"},
{"date":"2022.05.22","clock":"4:00","open":"1978.0","high":"1983.97","low":"1978.0","close":"1980.46"},
{"date":"2022.05.22","clock":"5:00","open":"1980.36","high":"1980.85","low":"1971.82","close":"1975.53"},
{"date":"2022.05.22","clock":"6:00","open":"1975.48","high":"1981.19","low":"1972.19","close":"1974.14"},
{"date":"2022.05.22","clock":"7:00","open":"1974.1","high":"1975.08","low":"1966.56","close":"1966.56"},
{"date":"2022.05.22","clock":"8:00","open":"1966.56","high":"1975.32","low":"1966.33","close":"1972.51"},
{"date":"2022.05.22","clock":"9:00","open":"1972.38","high":"1976.03","low":"1971.33","close":"1974.84"},
{"date":"2022.05.22","clock":"10:00","open":"1974.87","high":"1977.54","low":"1970.49","close":"1975.84"},
{"date":"2022.05.22","clock":"11:00","open":"1975.86","high":"1985.78","low":"1975.22","close":"1984.11"},
{"date":"2022.05.22","clock":"12:00","open":"1984.11","high":"2033.76","low":"1984.11","close":"2027.33"},
{"date":"2022.05.22","clock":"13:00","open":"2027.55","high":"2037.3","low":"2025.39","close":"2028.27"},
{"date":"2022.05.22","clock":"14:00","open":"2028.27","high":"2035.29","low":"2011.76","close":"2017.33"},
{"date":"2022.05.22","clock":"15:00","open":"2017.35","high":"2032.6","low":"2017.31","close":"2027.73"},
{"date":"2022.05.22","clock":"16:00","open":"2027.73","high":"2027.99","low":"2017.72","close":"2022.28"},
{"date":"2022.05.22","clock":"17:00","open":"2022.25","high":"2027.66","low":"2015.35","close":"2017.68"},
{"date":"2022.05.22","clock":"18:00","open":"2017.68","high":"2019.13","low":"1991.0","close":"2004.58"},
{"date":"2022.05.22","clock":"19:00","open":"2004.58","high":"2011.9","low":"1992.57","close":"2009.05"},
{"date":"2022.05.22","clock":"20:00","open":"2009.04","high":"2022.79","low":"2005.49","close":"2007.03"},
{"date":"2022.05.22","clock":"21:00","open":"2006.92","high":"2016.46","low":"2002.55","close":"2013.46"},
{"date":"2022.05.22","clock":"22:00","open":"2013.45","high":"2017.5","low":"2005.57","close":"2007.4"},
{"date":"2022.05.22","clock":"23:00","open":"2007.38","high":"2018.36","low":"2006.51","close":"2008.21"},
{"date":"2022.05.23","clock":"0:00","open":"2008.21","high":"2019.89","low":"2006.26","close":"2016.73"},
{"date":"2022.05.23","clock":"1:00","open":"2016.71","high":"2049.36","low":"2016.71","close":"2035.42"},
{"date":"2022.05.23","clock":"2:00","open":"2035.42","high":"2056.4","low":"2035.42","close":"2043.18"},
{"date":"2022.05.23","clock":"3:00","open":"2042.96","high":"2057.7","low":"2037.08","close":"2042.31"},
{"date":"2022.05.23","clock":"4:00","open":"2042.31","high":"2042.31","low":"2030.09","close":"2034.25"},
{"date":"2022.05.23","clock":"5:00","open":"2034.52","high":"2034.52","low":"2019.43","close":"2028.2"},
{"date":"2022.05.23","clock":"6:00","open":"2028.2","high":"2034.65","low":"2026.34","close":"2030.84"},
{"date":"2022.05.23","clock":"7:00","open":"2030.75","high":"2037.89","low":"2025.49","close":"2027.84"},
{"date":"2022.05.23","clock":"8:00","open":"2027.83","high":"2044.16","low":"2026.16","close":"2043.23"},
{"date":"2022.05.23","clock":"9:00","open":"2043.22","high":"2060.68","low":"2039.01","close":"2057.21"},
{"date":"2022.05.23","clock":"10:00","open":"2057.22","high":"2081.68","low":"2049.79","close":"2066.76"},
{"date":"2022.05.23","clock":"11:00","open":"2066.76","high":"2074.61","low":"2051.58","close":"2055.01"},
{"date":"2022.05.23","clock":"12:00","open":"2055.01","high":"2071.78","low":"2052.55","close":"2067.27"},
{"date":"2022.05.23","clock":"13:00","open":"2067.27","high":"2076.99","low":"2064.96","close":"2073.55"},
{"date":"2022.05.23","clock":"14:00","open":"2073.98","high":"2084.99","low":"2065.52","close":"2068.96"},
{"date":"2022.05.23","clock":"15:00","open":"2068.96","high":"2088.48","low":"2063.56","close":"2065.86"},
{"date":"2022.05.23","clock":"16:00","open":"2065.85","high":"2077.99","low":"2044.6","close":"2057.5"},
{"date":"2022.05.23","clock":"17:00","open":"2057.06","high":"2066.52","low":"2035.71","close":"2058.34"},
{"date":"2022.05.23","clock":"18:00","open":"2058.34","high":"2075.68","low":"2056.0","close":"2065.0"},
{"date":"2022.05.23","clock":"19:00","open":"2065.0","high":"2078.82","low":"2052.29","close":"2058.33"},
{"date":"2022.05.23","clock":"20:00","open":"2058.33","high":"2059.88","low":"2045.03","close":"2050.43"},
{"date":"2022.05.23","clock":"21:00","open":"2050.43","high":"2058.99","low":"2028.45","close":"2031.74"},
{"date":"2022.05.23","clock":"22:00","open":"2032.04","high":"2032.23","low":"1978.59","close":"1980.01"},
{"date":"2022.05.23","clock":"23:00","open":"1980.99","high":"2003.5","low":"1977.17","close":"1999.8"},
{"date":"2022.05.24","clock":"0:00","open":"1999.71","high":"2004.85","low":"1992.94","close":"1994.2"},
{"date":"2022.05.24","clock":"1:00","open":"1994.05","high":"1994.05","low":"1958.64","close":"1978.1"},
{"date":"2022.05.24","clock":"2:00","open":"1978.08","high":"1978.08","low":"1957.11","close":"1973.32"},
{"date":"2022.05.24","clock":"3:00","open":"1973.18","high":"1987.71","low":"1969.04","close":"1980.82"},
{"date":"2022.05.24","clock":"4:00","open":"1980.79","high":"1988.38","low":"1974.94","close":"1986.38"},
{"date":"2022.05.24","clock":"5:00","open":"1986.38","high":"1990.21","low":"1981.95","close":"1985.02"},
{"date":"2022.05.24","clock":"6:00","open":"1985.01","high":"1990.75","low":"1983.0","close":"1987.89"},
{"date":"2022.05.24","clock":"7:00","open":"1987.77","high":"1993.64","low":"1983.04","close":"1987.6"},
{"date":"2022.05.24","clock":"8:00","open":"1987.55","high":"1989.49","low":"1980.19","close":"1982.41"},
{"date":"2022.05.24","clock":"9:00","open":"1982.39","high":"1987.57","low":"1974.26","close":"1980.79"},
{"date":"2022.05.24","clock":"10:00","open":"1980.79","high":"1987.17","low":"1975.0","close":"1985.21"},
{"date":"2022.05.24","clock":"11:00","open":"1985.2","high":"1985.58","low":"1961.22","close":"1963.17"},
{"date":"2022.05.24","clock":"12:00","open":"1963.17","high":"1975.34","low":"1952.35","close":"1972.89"},
{"date":"2022.05.24","clock":"13:00","open":"1972.89","high":"1980.0","low":"1968.3","close":"1976.54"},
{"date":"2022.05.24","clock":"14:00","open":"1976.54","high":"1984.25","low":"1961.7","close":"1966.36"},
{"date":"2022.05.24","clock":"15:00","open":"1966.34","high":"1970.38","low":"1954.96","close":"1966.8"},
{"date":"2022.05.24","clock":"16:00","open":"1966.69","high":"1968.54","low":"1927.04","close":"1931.53"},
{"date":"2022.05.24","clock":"17:00","open":"1931.99","high":"1942.06","low":"1913.02","close":"1936.98"},
{"date":"2022.05.24","clock":"18:00","open":"1936.84","high":"1975.17","low":"1930.15","close":"1962.71"},
{"date":"2022.05.24","clock":"19:00","open":"1962.71","high":"1976.99","low":"1950.71","close":"1958.78"},
{"date":"2022.05.24","clock":"20:00","open":"1958.78","high":"1961.72","low":"1934.9","close":"1958.45"},
{"date":"2022.05.24","clock":"21:00","open":"1958.56","high":"1973.17","low":"1940.33","close":"1944.99"},
{"date":"2022.05.24","clock":"22:00","open":"1944.22","high":"1969.99","low":"1943.39","close":"1962.76"},
{"date":"2022.05.24","clock":"23:00","open":"1962.79","high":"1973.25","low":"1951.53","close":"1970.31"},
{"date":"2022.05.25","clock":"0:00","open":"1969.94","high":"1986.53","low":"1969.13","close":"1983.56"},
{"date":"2022.05.25","clock":"1:00","open":"1983.57","high":"1987.85","low":"1979.0","close":"1982.56"},
{"date":"2022.05.25","clock":"2:00","open":"1982.87","high":"1989.99","low":"1976.08","close":"1979.4"},
{"date":"2022.05.25","clock":"3:00","open":"1979.35","high":"1986.75","low":"1972.75","close":"1974.95"},
{"date":"2022.05.25","clock":"4:00","open":"1974.9","high":"1987.49","low":"1970.23","close":"1986.32"},
{"date":"2022.05.25","clock":"5:00","open":"1986.23","high":"2019.99","low":"1979.98","close":"2015.44"},
{"date":"2022.05.25","clock":"6:00","open":"2015.44","high":"2022.04","low":"2008.82","close":"2014.19"},
{"date":"2022.05.25","clock":"7:00","open":"2014.19","high":"2015.29","low":"2002.94","close":"2006.15"},
{"date":"2022.05.25","clock":"8:00","open":"2006.14","high":"2011.63","low":"1985.42","close":"1987.55"},
{"date":"2022.05.25","clock":"9:00","open":"1987.55","high":"1989.97","low":"1973.32","close":"1984.87"},
{"date":"2022.05.25","clock":"10:00","open":"1984.82","high":"1987.32","low":"1974.42","close":"1977.04"},
{"date":"2022.05.25","clock":"11:00","open":"1977.05","high":"1981.97","low":"1961.49","close":"1976.68"},
{"date":"2022.05.25","clock":"12:00","open":"1976.58","high":"1980.73","low":"1963.95","close":"1974.91"},
{"date":"2022.05.25","clock":"13:00","open":"1975.3","high":"1978.41","low":"1962.4","close":"1963.43"},
{"date":"2022.05.25","clock":"14:00","open":"1963.42","high":"1966.63","low":"1942.3","close":"1944.29"},
{"date":"2022.05.25","clock":"15:00","open":"1944.04","high":"1960.0","low":"1934.61","close":"1957.67"},
{"date":"2022.05.25","clock":"16:00","open":"1957.63","high":"1984.97","low":"1950.25","close":"1973.15"},
{"date":"2022.05.25","clock":"17:00","open":"1973.01","high":"1985.74","low":"1962.72","close":"1970.54"},
{"date":"2022.05.25","clock":"18:00","open":"1970.54","high":"1974.73","low":"1955.37","close":"1964.53"},
{"date":"2022.05.25","clock":"19:00","open":"1964.51","high":"1966.64","low":"1944.08","close":"1954.27"},
{"date":"2022.05.25","clock":"20:00","open":"1954.28","high":"1966.24","low":"1952.76","close":"1962.56"},
{"date":"2022.05.25","clock":"21:00","open":"1962.56","high":"1982.75","low":"1946.75","close":"1975.61"},
{"date":"2022.05.25","clock":"22:00","open":"1975.61","high":"1980.07","low":"1949.05","close":"1950.34"},
{"date":"2022.05.25","clock":"23:00","open":"1951.59","high":"1963.45","low":"1949.0","close":"1960.87"},
{"date":"2022.05.26","clock":"0:00","open":"1960.85","high":"1969.79","low":"1953.12","close":"1967.88"},
{"date":"2022.05.26","clock":"1:00","open":"1967.89","high":"1972.02","low":"1960.46","close":"1965.67"},
{"date":"2022.05.26","clock":"2:00","open":"1965.16","high":"1965.57","low":"1940.73","close":"1942.63"},
{"date":"2022.05.26","clock":"3:00","open":"1942.63","high":"1966.0","low":"1940.73","close":"1959.1"},
{"date":"2022.05.26","clock":"4:00","open":"1959.35","high":"1960.27","low":"1943.6","close":"1944.38"},
{"date":"2022.05.26","clock":"5:00","open":"1944.38","high":"1957.25","low":"1944.38","close":"1952.11"},
{"date":"2022.05.26","clock":"6:00","open":"1952.09","high":"1953.32","low":"1933.66","close":"1948.46"},
{"date":"2022.05.26","clock":"7:00","open":"1948.46","high":"1950.84","low":"1936.17","close":"1938.31"},
{"date":"2022.05.26","clock":"8:00","open":"1938.31","high":"1945.99","low":"1921.71","close":"1925.17"},
{"date":"2022.05.26","clock":"9:00","open":"1925.17","high":"1928.5","low":"1910.0","close":"1923.18"},
{"date":"2022.05.26","clock":"10:00","open":"1923.1","high":"1928.49","low":"1911.32","close":"1926.35"},
{"date":"2022.05.26","clock":"11:00","open":"1926.36","high":"1927.41","low":"1811.1","close":"1834.16"},
{"date":"2022.05.26","clock":"12:00","open":"1834.06","high":"1850.11","low":"1821.73","close":"1838.85"},
{"date":"2022.05.26","clock":"13:00","open":"1838.81","high":"1844.57","low":"1831.23","close":"1831.61"},
{"date":"2022.05.26","clock":"14:00","open":"1831.57","high":"1834.3","low":"1800.0","close":"1816.5"},
{"date":"2022.05.26","clock":"15:00","open":"1816.38","high":"1831.48","low":"1796.03","close":"1811.66"},
{"date":"2022.05.26","clock":"16:00","open":"1811.6","high":"1820.16","low":"1736.28","close":"1810.58"},
{"date":"2022.05.26","clock":"17:00","open":"1810.43","high":"1859.2","low":"1810.16","close":"1853.96"},
{"date":"2022.05.26","clock":"18:00","open":"1853.75","high":"1874.7","low":"1847.81","close":"1862.02"},
{"date":"2022.05.26","clock":"19:00","open":"1862.02","high":"1907.57","low":"1860.43","close":"1882.94"},
{"date":"2022.05.26","clock":"20:00","open":"1883.33","high":"1887.76","low":"1868.0","close":"1876.55"},
{"date":"2022.05.26","clock":"21:00","open":"1876.25","high":"1877.35","low":"1857.25","close":"1862.0"},
{"date":"2022.05.26","clock":"22:00","open":"1861.94","high":"1863.42","low":"1826.13","close":"1826.55"},
{"date":"2022.05.26","clock":"23:00","open":"1826.83","high":"1836.25","low":"1812.21","close":"1827.37"},
{"date":"2022.05.27","clock":"0:00","open":"1827.45","high":"1847.33","low":"1826.51","close":"1833.73"},
{"date":"2022.05.27","clock":"1:00","open":"1833.65","high":"1845.24","low":"1818.71","close":"1820.61"},
{"date":"2022.05.27","clock":"2:00","open":"1820.61","high":"1829.18","low":"1789.38","close":"1792.38"},
{"date":"2022.05.27","clock":"3:00","open":"1792.05","high":"1808.59","low":"1769.74","close":"1773.88"},
{"date":"2022.05.27","clock":"4:00","open":"1773.88","high":"1780.06","low":"1736.6","close":"1742.76"},
{"date":"2022.05.27","clock":"5:00","open":"1743.2","high":"1767.9","low":"1728.99","close":"1753.34"},
{"date":"2022.05.27","clock":"6:00","open":"1753.2","high":"1779.78","low":"1751.5","close":"1768.0"},
{"date":"2022.05.27","clock":"7:00","open":"1768.0","high":"1777.51","low":"1741.63","close":"1745.29"},
{"date":"2022.05.27","clock":"8:00","open":"1745.0","high":"1759.23","low":"1712.66","close":"1736.35"},
{"date":"2022.05.27","clock":"9:00","open":"1736.07","high":"1776.92","low":"1722.73","close":"1770.49"},
{"date":"2022.05.27","clock":"10:00","open":"1770.5","high":"1798.76","low":"1764.1","close":"1764.57"},
{"date":"2022.05.27","clock":"11:00","open":"1764.11","high":"1789.45","low":"1750.19","close":"1766.35"},
{"date":"2022.05.27","clock":"12:00","open":"1766.32","high":"1786.71","low":"1762.3","close":"1785.09"},
{"date":"2022.05.27","clock":"13:00","open":"1785.0","high":"1787.88","low":"1757.37","close":"1759.56"},
{"date":"2022.05.27","clock":"14:00","open":"1759.43","high":"1788.74","low":"1756.08","close":"1771.25"},
{"date":"2022.05.27","clock":"15:00","open":"1771.24","high":"1822.02","low":"1763.27","close":"1812.36"},
{"date":"2022.05.27","clock":"16:00","open":"1811.89","high":"1820.47","low":"1795.0","close":"1815.29"},
{"date":"2022.05.27","clock":"17:00","open":"1815.32","high":"1816.99","low":"1763.0","close":"1768.41"},
{"date":"2022.05.27","clock":"18:00","open":"1768.47","high":"1779.03","low":"1755.75","close":"1764.33"},
{"date":"2022.05.27","clock":"19:00","open":"1764.08","high":"1774.53","low":"1738.63","close":"1746.45"},
{"date":"2022.05.27","clock":"20:00","open":"1746.24","high":"1758.5","low":"1725.32","close":"1731.79"},
{"date":"2022.05.27","clock":"21:00","open":"1732.37","high":"1736.84","low":"1715.0","close":"1728.34"},
{"date":"2022.05.27","clock":"22:00","open":"1728.47","high":"1769.26","low":"1721.16","close":"1754.12"},
{"date":"2022.05.27","clock":"23:00","open":"1753.62","high":"1772.25","low":"1743.89","close":"1745.15"},
{"date":"2022.05.28","clock":"0:00","open":"1745.15","high":"1752.31","low":"1731.35","close":"1735.04"},
{"date":"2022.05.28","clock":"1:00","open":"1734.23","high":"1754.99","low":"1726.79","close":"1742.12"},
{"date":"2022.05.28","clock":"2:00","open":"1742.13","high":"1744.98","low":"1703.0","close":"1727.43"},
{"date":"2022.05.28","clock":"3:00","open":"1727.27","high":"1748.86","low":"1722.26","close":"1748.37"},
{"date":"2022.05.28","clock":"4:00","open":"1748.37","high":"1752.1","low":"1726.59","close":"1730.26"},
{"date":"2022.05.28","clock":"5:00","open":"1730.26","high":"1741.96","low":"1722.94","close":"1729.19"},
{"date":"2022.05.28","clock":"6:00","open":"1729.71","high":"1766.81","low":"1722.3","close":"1765.35"},
{"date":"2022.05.28","clock":"7:00","open":"1765.08","high":"1767.87","low":"1754.64","close":"1762.12"},
{"date":"2022.05.28","clock":"8:00","open":"1762.12","high":"1783.11","low":"1754.92","close":"1771.34"},
{"date":"2022.05.28","clock":"9:00","open":"1771.34","high":"1774.33","low":"1764.87","close":"1765.61"},
{"date":"2022.05.28","clock":"10:00","open":"1765.85","high":"1768.68","low":"1758.55","close":"1765.45"},
{"date":"2022.05.28","clock":"11:00","open":"1765.45","high":"1770.76","low":"1748.94","close":"1760.39"},
{"date":"2022.05.28","clock":"12:00","open":"1761.58","high":"1766.0","low":"1751.7","close":"1757.0"},
{"date":"2022.05.28","clock":"13:00","open":"1757.0","high":"1763.99","low":"1751.4","close":"1761.08"},
{"date":"2022.05.28","clock":"14:00","open":"1761.54","high":"1787.99","low":"1759.06","close":"1772.93"},
{"date":"2022.05.28","clock":"15:00","open":"1772.75","high":"1793.61","low":"1769.55","close":"1787.28"},
{"date":"2022.05.28","clock":"16:00","open":"1787.27","high":"1800.82","low":"1782.6","close":"1788.13"},
{"date":"2022.05.28","clock":"17:00","open":"1788.61","high":"1792.0","low":"1777.16","close":"1780.82"},
{"date":"2022.05.28","clock":"18:00","open":"1780.82","high":"1808.77","low":"1778.39","close":"1795.11"},
{"date":"2022.05.28","clock":"19:00","open":"1795.14","high":"1798.92","low":"1771.71","close":"1773.06"},
{"date":"2022.05.28","clock":"20:00","open":"1773.5","high":"1791.74","low":"1760.0","close":"1776.54"},
{"date":"2022.05.28","clock":"21:00","open":"1776.54","high":"1790.64","low":"1776.54","close":"1788.98"},
{"date":"2022.05.28","clock":"22:00","open":"1788.75","high":"1799.99","low":"1781.28","close":"1793.56"},
{"date":"2022.05.28","clock":"23:00","open":"1793.53","high":"1794.09","low":"1785.25","close":"1793.76"},
{"date":"2022.05.29","clock":"0:00","open":"1793.59","high":"1798.53","low":"1783.63","close":"1784.44"},
{"date":"2022.05.29","clock":"1:00","open":"1784.44","high":"1788.61","low":"1778.68","close":"1784.33"},
{"date":"2022.05.29","clock":"2:00","open":"1784.3","high":"1805.31","low":"1783.78","close":"1792.21"},
{"date":"2022.05.29","clock":"3:00","open":"1792.24","high":"1795.88","low":"1786.78","close":"1789.66"},
{"date":"2022.05.29","clock":"4:00","open":"1789.56","high":"1789.79","low":"1772.82","close":"1776.22"},
{"date":"2022.05.29","clock":"5:00","open":"1776.2","high":"1776.73","low":"1759.96","close":"1768.4"},
{"date":"2022.05.29","clock":"6:00","open":"1768.44","high":"1778.52","low":"1765.01","close":"1776.59"},
{"date":"2022.05.29","clock":"7:00","open":"1776.58","high":"1779.27","low":"1769.38","close":"1775.26"},
{"date":"2022.05.29","clock":"8:00","open":"1775.2","high":"1785.2","low":"1773.3","close":"1784.59"},
{"date":"2022.05.29","clock":"9:00","open":"1784.77","high":"1789.81","low":"1778.35","close":"1783.25"},
{"date":"2022.05.29","clock":"10:00","open":"1783.04","high":"1786.93","low":"1778.88","close":"1783.8"},
{"date":"2022.05.29","clock":"11:00","open":"1783.78","high":"1796.61","low":"1780.25","close":"1785.69"},
{"date":"2022.05.29","clock":"12:00","open":"1785.7","high":"1787.82","low":"1774.38","close":"1779.72"},
{"date":"2022.05.29","clock":"13:00","open":"1779.7","high":"1799.99","low":"1779.05","close":"1795.94"},
{"date":"2022.05.29","clock":"14:00","open":"1795.94","high":"1804.99","low":"1792.41","close":"1801.99"},
{"date":"2022.05.29","clock":"15:00","open":"1801.99","high":"1820.37","low":"1799.0","close":"1814.18"},
{"date":"2022.05.29","clock":"16:00","open":"1814.19","high":"1826.36","low":"1808.58","close":"1809.01"},
{"date":"2022.05.29","clock":"17:00","open":"1809.61","high":"1812.99","low":"1803.75","close":"1805.26"},
{"date":"2022.05.29","clock":"18:00","open":"1805.24","high":"1805.24","low":"1792.8","close":"1797.22"},
{"date":"2022.05.29","clock":"19:00","open":"1797.22","high":"1810.46","low":"1797.22","close":"1803.97"},
{"date":"2022.05.29","clock":"20:00","open":"1804.02","high":"1810.2","low":"1795.5","close":"1799.04"},
{"date":"2022.05.29","clock":"21:00","open":"1798.84","high":"1804.32","low":"1793.06","close":"1794.82"},
{"date":"2022.05.29","clock":"22:00","open":"1795.29","high":"1797.73","low":"1785.28","close":"1788.48"},
{"date":"2022.05.29","clock":"23:00","open":"1788.48","high":"1798.19","low":"1787.09","close":"1797.32"},
{"date":"2022.05.30","clock":"0:00","open":"1797.29","high":"1806.09","low":"1794.14","close":"1803.52"},
{"date":"2022.05.30","clock":"1:00","open":"1803.53","high":"1826.18","low":"1795.06","close":"1810.84"},
{"date":"2022.05.30","clock":"2:00","open":"1810.66","high":"1817.35","low":"1808.59","close":"1813.51"},
{"date":"2022.05.30","clock":"3:00","open":"1813.64","high":"1814.39","low":"1803.18","close":"1805.63"},
{"date":"2022.05.30","clock":"4:00","open":"1805.61","high":"1846.54","low":"1805.18","close":"1845.31"},
{"date":"2022.05.30","clock":"5:00","open":"1845.31","high":"1883.13","low":"1844.15","close":"1875.29"},
{"date":"2022.05.30","clock":"6:00","open":"1875.29","high":"1889.99","low":"1871.49","close":"1880.04"},
{"date":"2022.05.30","clock":"7:00","open":"1880.07","high":"1885.04","low":"1869.8","close":"1874.63"},
{"date":"2022.05.30","clock":"8:00","open":"1874.5","high":"1899.92","low":"1873.24","close":"1899.0"},
{"date":"2022.05.30","clock":"9:00","open":"1899.0","high":"1917.67","low":"1893.3","close":"1905.99"},
{"date":"2022.05.30","clock":"10:00","open":"1905.99","high":"1913.59","low":"1899.74","close":"1907.83"},
{"date":"2022.05.30","clock":"11:00","open":"1906.91","high":"1910.85","low":"1900.4","close":"1908.18"},
{"date":"2022.05.30","clock":"12:00","open":"1908.03","high":"1910.19","low":"1899.0","close":"1904.41"},
{"date":"2022.05.30","clock":"13:00","open":"1904.3","high":"1908.71","low":"1891.26","close":"1893.2"},
{"date":"2022.05.30","clock":"14:00","open":"1893.2","high":"1907.71","low":"1892.12","close":"1902.64"},
{"date":"2022.05.30","clock":"15:00","open":"1902.62","high":"1914.56","low":"1872.71","close":"1888.0"},
{"date":"2022.05.30","clock":"16:00","open":"1888.1","high":"1893.67","low":"1874.64","close":"1892.08"},
{"date":"2022.05.30","clock":"17:00","open":"1893.33","high":"1923.6","low":"1890.13","close":"1896.72"},
{"date":"2022.05.30","clock":"18:00","open":"1896.71","high":"1915.64","low":"1894.78","close":"1912.43"},
{"date":"2022.05.30","clock":"19:00","open":"1912.43","high":"1932.63","low":"1906.0","close":"1917.12"},
{"date":"2022.05.30","clock":"20:00","open":"1918.95","high":"1934.75","low":"1912.56","close":"1927.86"},
{"date":"2022.05.30","clock":"21:00","open":"1927.82","high":"1927.82","low":"1918.3","close":"1921.02"},
{"date":"2022.05.30","clock":"22:00","open":"1921.0","high":"1933.13","low":"1911.51","close":"1917.32"},
{"date":"2022.05.30","clock":"23:00","open":"1917.32","high":"1958.25","low":"1912.86","close":"1954.22"},
{"date":"2022.05.31","clock":"0:00","open":"1954.42","high":"1999.99","low":"1948.66","close":"1990.79"},
{"date":"2022.05.31","clock":"1:00","open":"1990.48","high":"1999.88","low":"1978.35","close":"1999.47"},
{"date":"2022.05.31","clock":"2:00","open":"1999.41","high":"2012.49","low":"1984.03","close":"1998.77"},
{"date":"2022.05.31","clock":"3:00","open":"1998.76","high":"2015.99","low":"1980.01","close":"1992.85"},
{"date":"2022.05.31","clock":"4:00","open":"1992.84","high":"1993.45","low":"1976.71","close":"1986.59"},
{"date":"2022.05.31","clock":"5:00","open":"1986.58","high":"1999.62","low":"1981.71","close":"1996.25"},
{"date":"2022.05.31","clock":"6:00","open":"1996.2","high":"2003.23","low":"1986.48","close":"1994.51"},
{"date":"2022.05.31","clock":"7:00","open":"1994.5","high":"1996.23","low":"1983.36","close":"1984.38"},
{"date":"2022.05.31","clock":"8:00","open":"1984.38","high":"1988.74","low":"1978.25","close":"1978.33"},
{"date":"2022.05.31","clock":"9:00","open":"1978.21","high":"1979.63","low":"1960.2","close":"1966.51"},
{"date":"2022.05.31","clock":"10:00","open":"1967.5","high":"1976.35","low":"1965.07","close":"1970.35"},
{"date":"2022.05.31","clock":"11:00","open":"1970.35","high":"1983.96","low":"1970.01","close":"1971.47"},
{"date":"2022.05.31","clock":"12:00","open":"1971.47","high":"1973.22","low":"1957.82","close":"1965.73"},
{"date":"2022.05.31","clock":"13:00","open":"1965.72","high":"1975.84","low":"1962.29","close":"1973.15"},
{"date":"2022.05.31","clock":"14:00","open":"1973.15","high":"1985.07","low":"1972.41","close":"1978.58"},
{"date":"2022.05.31","clock":"15:00","open":"1978.59","high":"1980.29","low":"1959.31","close":"1963.91"},
{"date":"2022.05.31","clock":"16:00","open":"1963.56","high":"1987.24","low":"1935.62","close":"1944.4"},
{"date":"2022.05.31","clock":"17:00","open":"1944.29","high":"1966.54","low":"1930.09","close":"1961.85"},
{"date":"2022.05.31","clock":"18:00","open":"1961.84","high":"1995.44","low":"1945.73","close":"1988.61"},
{"date":"2022.05.31","clock":"19:00","open":"1988.47","high":"1999.86","low":"1961.29","close":"1973.58"},
{"date":"2022.05.31","clock":"20:00","open":"1973.24","high":"1978.98","low":"1951.72","close":"1967.95"},
{"date":"2022.05.31","clock":"21:00","open":"1967.23","high":"1970.53","low":"1925.0","close":"1934.69"},
{"date":"2022.05.31","clock":"22:00","open":"1934.53","high":"1945.03","low":"1928.06","close":"1935.28"},
{"date":"2022.05.31","clock":"23:00","open":"1934.02","high":"1953.66","low":"1934.02","close":"1953.66"},
{"date":"2022.06.01","clock":"0:00","open":"1952.93","high":"1954.05","low":"1941.67","close":"1947.45"},
{"date":"2022.06.01","clock":"1:00","open":"1947.44","high":"1959.68","low":"1942.15","close":"1957.09"},
{"date":"2022.06.01","clock":"2:00","open":"1957.1","high":"1958.25","low":"1938.04","close":"1941.82"},
{"date":"2022.06.01","clock":"3:00","open":"1941.9","high":"1958.38","low":"1930.02","close":"1953.9"},
{"date":"2022.06.01","clock":"4:00","open":"1953.9","high":"1954.78","low":"1941.61","close":"1948.4"},
{"date":"2022.06.01","clock":"5:00","open":"1948.24","high":"1948.24","low":"1930.72","close":"1940.45"},
{"date":"2022.06.01","clock":"6:00","open":"1940.45","high":"1941.1","low":"1927.6","close":"1929.97"},
{"date":"2022.06.01","clock":"7:00","open":"1929.97","high":"1936.71","low":"1913.75","close":"1934.43"},
{"date":"2022.06.01","clock":"8:00","open":"1934.43","high":"1937.84","low":"1922.28","close":"1933.82"},
{"date":"2022.06.01","clock":"9:00","open":"1933.83","high":"1940.71","low":"1931.48","close":"1937.1"},
{"date":"2022.06.01","clock":"10:00","open":"1937.71","high":"1945.53","low":"1929.51","close":"1930.63"},
{"date":"2022.06.01","clock":"11:00","open":"1930.71","high":"1939.54","low":"1924.22","close":"1935.26"},
{"date":"2022.06.01","clock":"12:00","open":"1935.26","high":"1943.86","low":"1932.67","close":"1943.75"},
{"date":"2022.06.01","clock":"13:00","open":"1943.74","high":"1944.78","low":"1934.06","close":"1935.42"},
{"date":"2022.06.01","clock":"14:00","open":"1935.42","high":"1942.69","low":"1926.98","close":"1938.94"},
{"date":"2022.06.01","clock":"15:00","open":"1938.82","high":"1963.69","low":"1931.48","close":"1953.35"},
{"date":"2022.06.01","clock":"16:00","open":"1953.77","high":"1972.57","low":"1944.59","close":"1964.28"},
{"date":"2022.06.01","clock":"17:00","open":"1964.13","high":"1968.29","low":"1890.06","close":"1909.84"},
{"date":"2022.06.01","clock":"18:00","open":"1910.0","high":"1913.54","low":"1879.0","close":"1880.94"},
{"date":"2022.06.01","clock":"19:00","open":"1880.95","high":"1880.95","low":"1851.37","close":"1857.27"},
{"date":"2022.06.01","clock":"20:00","open":"1857.21","high":"1858.65","low":"1827.45","close":"1847.37"},
{"date":"2022.06.01","clock":"21:00","open":"1847.37","high":"1854.57","low":"1816.22","close":"1818.89"},
{"date":"2022.06.01","clock":"22:00","open":"1818.89","high":"1829.68","low":"1807.83","close":"1821.79"},
{"date":"2022.06.01","clock":"23:00","open":"1821.96","high":"1824.25","low":"1764.04","close":"1792.86"},
{"date":"2022.06.02","clock":"0:00","open":"1793.38","high":"1806.67","low":"1791.0","close":"1799.05"},
{"date":"2022.06.02","clock":"1:00","open":"1799.11","high":"1820.53","low":"1794.08","close":"1818.27"},
{"date":"2022.06.02","clock":"2:00","open":"1818.4","high":"1843.87","low":"1815.07","close":"1817.64"},
{"date":"2022.06.02","clock":"3:00","open":"1817.95","high":"1826.05","low":"1805.62","close":"1816.14"},
{"date":"2022.06.02","clock":"4:00","open":"1816.14","high":"1834.9","low":"1812.45","close":"1825.3"},
{"date":"2022.06.02","clock":"5:00","open":"1825.3","high":"1835.84","low":"1821.18","close":"1831.15"},
{"date":"2022.06.02","clock":"6:00","open":"1831.15","high":"1833.35","low":"1810.09","close":"1814.41"},
{"date":"2022.06.02","clock":"7:00","open":"1814.79","high":"1818.27","low":"1802.0","close":"1816.66"},
{"date":"2022.06.02","clock":"8:00","open":"1816.46","high":"1824.76","low":"1804.75","close":"1821.61"},
{"date":"2022.06.02","clock":"9:00","open":"1821.6","high":"1825.83","low":"1811.41","close":"1824.47"},
{"date":"2022.06.02","clock":"10:00","open":"1824.34","high":"1837.34","low":"1819.11","close":"1826.19"},
{"date":"2022.06.02","clock":"11:00","open":"1826.57","high":"1833.02","low":"1821.64","close":"1821.98"},
{"date":"2022.06.02","clock":"12:00","open":"1821.98","high":"1829.72","low":"1812.64","close":"1819.97"},
{"date":"2022.06.02","clock":"13:00","open":"1819.97","high":"1839.55","low":"1814.0","close":"1829.83"},
{"date":"2022.06.02","clock":"14:00","open":"1829.83","high":"1843.99","low":"1822.6","close":"1839.49"},
{"date":"2022.06.02","clock":"15:00","open":"1839.5","high":"1841.17","low":"1825.22","close":"1828.43"},
{"date":"2022.06.02","clock":"16:00","open":"1828.62","high":"1830.11","low":"1782.41","close":"1799.58"},
{"date":"2022.06.02","clock":"17:00","open":"1799.53","high":"1818.57","low":"1784.66","close":"1804.0"},
{"date":"2022.06.02","clock":"18:00","open":"1803.79","high":"1829.9","low":"1802.88","close":"1816.15"},
{"date":"2022.06.02","clock":"19:00","open":"1816.52","high":"1833.68","low":"1813.67","close":"1827.11"},
{"date":"2022.06.02","clock":"20:00","open":"1827.07","high":"1832.19","low":"1814.31","close":"1817.44"},
{"date":"2022.06.02","clock":"21:00","open":"1817.59","high":"1829.73","low":"1800.71","close":"1808.68"},
{"date":"2022.06.02","clock":"22:00","open":"1808.15","high":"1822.44","low":"1802.0","close":"1821.93"},
{"date":"2022.06.02","clock":"23:00","open":"1822.08","high":"1829.99","low":"1818.83","close":"1823.85"},
{"date":"2022.06.03","clock":"0:00","open":"1823.84","high":"1831.51","low":"1822.29","close":"1828.01"},
{"date":"2022.06.03","clock":"1:00","open":"1828.01","high":"1852.81","low":"1824.73","close":"1834.15"},
{"date":"2022.06.03","clock":"2:00","open":"1834.08","high":"1844.94","low":"1832.25","close":"1834.08"},
{"date":"2022.06.03","clock":"3:00","open":"1834.02","high":"1835.69","low":"1822.31","close":"1825.49"},
{"date":"2022.06.03","clock":"4:00","open":"1825.48","high":"1843.79","low":"1824.62","close":"1839.91"},
{"date":"2022.06.03","clock":"5:00","open":"1840.2","high":"1843.28","low":"1831.19","close":"1831.36"},
{"date":"2022.06.03","clock":"6:00","open":"1831.36","high":"1833.24","low":"1826.83","close":"1827.51"},
{"date":"2022.06.03","clock":"7:00","open":"1827.5","high":"1829.02","low":"1816.67","close":"1816.82"},
{"date":"2022.06.03","clock":"8:00","open":"1816.81","high":"1828.74","low":"1816.48","close":"1825.67"},
{"date":"2022.06.03","clock":"9:00","open":"1825.93","high":"1827.05","low":"1811.19","close":"1812.27"},
{"date":"2022.06.03","clock":"10:00","open":"1812.27","high":"1819.93","low":"1806.78","close":"1813.91"},
{"date":"2022.06.03","clock":"11:00","open":"1813.91","high":"1821.45","low":"1806.86","close":"1810.33"},
{"date":"2022.06.03","clock":"12:00","open":"1810.33","high":"1813.54","low":"1790.75","close":"1797.95"},
{"date":"2022.06.03","clock":"13:00","open":"1797.95","high":"1801.19","low":"1756.07","close":"1762.12"},
{"date":"2022.06.03","clock":"14:00","open":"1762.13","high":"1775.34","low":"1752.98","close":"1762.35"},
{"date":"2022.06.03","clock":"15:00","open":"1762.34","high":"1779.76","low":"1737.28","close":"1745.91"},
{"date":"2022.06.03","clock":"16:00","open":"1746.39","high":"1769.51","low":"1741.0","close":"1768.37"},
{"date":"2022.06.03","clock":"17:00","open":"1767.99","high":"1774.15","low":"1749.13","close":"1767.39"},
{"date":"2022.06.03","clock":"18:00","open":"1767.38","high":"1773.14","low":"1755.54","close":"1763.32"},
{"date":"2022.06.03","clock":"19:00","open":"1763.3","high":"1767.03","low":"1751.18","close":"1762.31"},
{"date":"2022.06.03","clock":"20:00","open":"1762.22","high":"1767.43","low":"1746.66","close":"1751.87"},
{"date":"2022.06.03","clock":"21:00","open":"1751.87","high":"1754.86","low":"1743.0","close":"1750.0"},
{"date":"2022.06.03","clock":"22:00","open":"1750.04","high":"1755.29","low":"1745.27","close":"1751.17"},
{"date":"2022.06.03","clock":"23:00","open":"1751.25","high":"1765.36","low":"1749.41","close":"1759.74"},
{"date":"2022.06.04","clock":"0:00","open":"1759.74","high":"1793.5","low":"1759.58","close":"1787.87"},
{"date":"2022.06.04","clock":"1:00","open":"1788.81","high":"1794.99","low":"1779.5","close":"1782.95"},
{"date":"2022.06.04","clock":"2:00","open":"1782.95","high":"1783.76","low":"1770.37","close":"1775.12"},
{"date":"2022.06.04","clock":"3:00","open":"1775.11","high":"1779.65","low":"1770.77","close":"1774.47"},
{"date":"2022.06.04","clock":"4:00","open":"1774.47","high":"1777.48","low":"1758.45","close":"1760.23"},
{"date":"2022.06.04","clock":"5:00","open":"1760.23","high":"1762.8","low":"1748.42","close":"1754.74"},
{"date":"2022.06.04","clock":"6:00","open":"1754.59","high":"1758.46","low":"1751.93","close":"1752.81"},
{"date":"2022.06.04","clock":"7:00","open":"1752.95","high":"1770.41","low":"1751.73","close":"1768.72"},
{"date":"2022.06.04","clock":"8:00","open":"1768.72","high":"1770.22","low":"1765.43","close":"1769.02"},
{"date":"2022.06.04","clock":"9:00","open":"1769.0","high":"1775.51","low":"1768.2","close":"1770.74"},
{"date":"2022.06.04","clock":"10:00","open":"1770.72","high":"1770.72","low":"1764.69","close":"1769.1"},
{"date":"2022.06.04","clock":"11:00","open":"1769.1","high":"1778.21","low":"1765.3","close":"1774.91"},
{"date":"2022.06.04","clock":"12:00","open":"1774.91","high":"1779.99","low":"1770.28","close":"1774.18"},
{"date":"2022.06.04","clock":"13:00","open":"1774.18","high":"1778.08","low":"1770.98","close":"1773.67"},
{"date":"2022.06.04","clock":"14:00","open":"1773.67","high":"1774.79","low":"1763.32","close":"1768.23"},
{"date":"2022.06.04","clock":"15:00","open":"1768.21","high":"1772.34","low":"1757.23","close":"1759.44"},
{"date":"2022.06.04","clock":"16:00","open":"1759.43","high":"1768.26","low":"1758.28","close":"1766.67"},
{"date":"2022.06.04","clock":"17:00","open":"1766.67","high":"1789.25","low":"1758.55","close":"1777.05"},
{"date":"2022.06.04","clock":"18:00","open":"1777.05","high":"1782.74","low":"1774.46","close":"1778.84"},
{"date":"2022.06.04","clock":"19:00","open":"1778.84","high":"1779.99","low":"1772.12","close":"1772.99"},
{"date":"2022.06.04","clock":"20:00","open":"1772.99","high":"1777.93","low":"1767.29","close":"1775.9"},
{"date":"2022.06.04","clock":"21:00","open":"1775.9","high":"1782.53","low":"1775.9","close":"1778.7"},
{"date":"2022.06.04","clock":"22:00","open":"1778.69","high":"1780.25","low":"1771.0","close":"1772.47"},
{"date":"2022.06.04","clock":"23:00","open":"1772.36","high":"1777.69","low":"1770.5","close":"1777.44"},
{"date":"2022.06.05","clock":"0:00","open":"1777.44","high":"1787.91","low":"1775.72","close":"1787.65"},
{"date":"2022.06.05","clock":"1:00","open":"1787.65","high":"1815.8","low":"1785.77","close":"1798.86"},
{"date":"2022.06.05","clock":"2:00","open":"1798.74","high":"1805.0","low":"1795.0","close":"1804.44"},
{"date":"2022.06.05","clock":"3:00","open":"1804.58","high":"1810.96","low":"1797.68","close":"1798.21"},
{"date":"2022.06.05","clock":"4:00","open":"1798.16","high":"1799.08","low":"1785.39","close":"1786.14"},
{"date":"2022.06.05","clock":"5:00","open":"1786.13","high":"1795.28","low":"1784.46","close":"1793.6"},
{"date":"2022.06.05","clock":"6:00","open":"1793.6","high":"1798.09","low":"1790.78","close":"1793.73"},
{"date":"2022.06.05","clock":"7:00","open":"1793.75","high":"1794.28","low":"1786.51","close":"1790.28"},
{"date":"2022.06.05","clock":"8:00","open":"1790.28","high":"1799.99","low":"1790.28","close":"1797.22"},
{"date":"2022.06.05","clock":"9:00","open":"1797.47","high":"1797.8","low":"1791.24","close":"1791.24"},
{"date":"2022.06.05","clock":"10:00","open":"1791.24","high":"1797.23","low":"1785.78","close":"1785.78"},
{"date":"2022.06.05","clock":"11:00","open":"1785.82","high":"1795.52","low":"1785.82","close":"1789.04"},
{"date":"2022.06.05","clock":"12:00","open":"1788.71","high":"1788.73","low":"1773.05","close":"1781.9"},
{"date":"2022.06.05","clock":"13:00","open":"1781.81","high":"1788.0","low":"1778.22","close":"1780.86"},
{"date":"2022.06.05","clock":"14:00","open":"1780.78","high":"1790.33","low":"1776.73","close":"1788.2"},
{"date":"2022.06.05","clock":"15:00","open":"1788.11","high":"1794.04","low":"1784.86","close":"1790.65"},
{"date":"2022.06.05","clock":"16:00","open":"1790.7","high":"1794.22","low":"1783.0","close":"1784.14"},
{"date":"2022.06.05","clock":"17:00","open":"1784.12","high":"1798.53","low":"1780.0","close":"1795.28"},
{"date":"2022.06.05","clock":"18:00","open":"1795.33","high":"1812.83","low":"1793.95","close":"1811.71"},
{"date":"2022.06.05","clock":"19:00","open":"1811.41","high":"1824.99","low":"1795.51","close":"1800.69"},
{"date":"2022.06.05","clock":"20:00","open":"1800.8","high":"1829.31","low":"1798.38","close":"1824.56"},
{"date":"2022.06.05","clock":"21:00","open":"1824.56","high":"1830.1","low":"1815.2","close":"1816.14"},
{"date":"2022.06.05","clock":"22:00","open":"1816.14","high":"1825.08","low":"1814.87","close":"1821.2"},
{"date":"2022.06.05","clock":"23:00","open":"1821.2","high":"1827.48","low":"1810.5","close":"1810.7"},
{"date":"2022.06.06","clock":"0:00","open":"1810.89","high":"1815.0","low":"1803.9","close":"1813.02"},
{"date":"2022.06.06","clock":"1:00","open":"1813.06","high":"1821.22","low":"1804.49","close":"1815.83"},
{"date":"2022.06.06","clock":"2:00","open":"1815.57","high":"1818.86","low":"1802.55","close":"1806.22"},
{"date":"2022.06.06","clock":"3:00","open":"1806.22","high":"1843.99","low":"1804.37","close":"1836.0"},
{"date":"2022.06.06","clock":"4:00","open":"1836.01","high":"1872.73","low":"1836.01","close":"1863.38"},
{"date":"2022.06.06","clock":"5:00","open":"1864.04","high":"1871.12","low":"1856.96","close":"1867.2"},
{"date":"2022.06.06","clock":"6:00","open":"1867.2","high":"1883.99","low":"1867.2","close":"1878.29"},
{"date":"2022.06.06","clock":"7:00","open":"1878.27","high":"1884.18","low":"1875.0","close":"1880.38"},
{"date":"2022.06.06","clock":"8:00","open":"1880.38","high":"1887.97","low":"1868.54","close":"1870.39"},
{"date":"2022.06.06","clock":"9:00","open":"1870.39","high":"1892.96","low":"1867.46","close":"1886.1"},
{"date":"2022.06.06","clock":"10:00","open":"1886.1","high":"1896.28","low":"1884.64","close":"1893.76"},
{"date":"2022.06.06","clock":"11:00","open":"1893.74","high":"1905.4","low":"1890.19","close":"1905.26"},
{"date":"2022.06.06","clock":"12:00","open":"1905.26","high":"1912.49","low":"1898.3","close":"1911.48"},
{"date":"2022.06.06","clock":"13:00","open":"1911.44","high":"1914.97","low":"1903.52","close":"1908.32"},
{"date":"2022.06.06","clock":"14:00","open":"1908.25","high":"1915.33","low":"1903.59","close":"1909.54"},
{"date":"2022.06.06","clock":"15:00","open":"1909.54","high":"1919.99","low":"1905.34","close":"1909.71"},
{"date":"2022.06.06","clock":"16:00","open":"1909.71","high":"1916.99","low":"1892.59","close":"1904.75"},
{"date":"2022.06.06","clock":"17:00","open":"1904.77","high":"1916.2","low":"1889.23","close":"1893.97"},
{"date":"2022.06.06","clock":"18:00","open":"1893.98","high":"1896.11","low":"1866.06","close":"1886.79"},
{"date":"2022.06.06","clock":"19:00","open":"1886.79","high":"1888.82","low":"1850.67","close":"1858.48"},
{"date":"2022.06.06","clock":"20:00","open":"1858.73","high":"1859.96","low":"1843.72","close":"1856.9"},
{"date":"2022.06.06","clock":"21:00","open":"1856.6","high":"1867.99","low":"1850.55","close":"1861.31"},
{"date":"2022.06.06","clock":"22:00","open":"1861.24","high":"1866.94","low":"1854.32","close":"1863.83"},
{"date":"2022.06.06","clock":"23:00","open":"1863.77","high":"1866.45","low":"1846.96","close":"1861.96"},
{"date":"2022.06.07","clock":"0:00","open":"1861.85","high":"1875.78","low":"1861.26","close":"1873.15"},
{"date":"2022.06.07","clock":"1:00","open":"1873.13","high":"1875.81","low":"1851.62","close":"1855.3"},
{"date":"2022.06.07","clock":"2:00","open":"1855.12","high":"1862.12","low":"1853.61","close":"1859.63"},
{"date":"2022.06.07","clock":"3:00","open":"1859.84","high":"1861.74","low":"1748.87","close":"1758.98"},
{"date":"2022.06.07","clock":"4:00","open":"1758.66","high":"1771.79","low":"1726.07","close":"1742.02"},
{"date":"2022.06.07","clock":"5:00","open":"1742.45","high":"1742.99","low":"1725.13","close":"1740.94"},
{"date":"2022.06.07","clock":"6:00","open":"1740.85","high":"1760.91","low":"1737.28","close":"1756.75"},
{"date":"2022.06.07","clock":"7:00","open":"1756.75","high":"1758.81","low":"1747.84","close":"1753.39"},
{"date":"2022.06.07","clock":"8:00","open":"1753.39","high":"1764.61","low":"1749.0","close":"1754.16"},
{"date":"2022.06.07","clock":"9:00","open":"1754.17","high":"1759.63","low":"1750.97","close":"1755.78"},
{"date":"2022.06.07","clock":"10:00","open":"1755.79","high":"1764.69","low":"1753.75","close":"1763.03"},
{"date":"2022.06.07","clock":"11:00","open":"1763.0","high":"1777.15","low":"1760.04","close":"1770.44"},
{"date":"2022.06.07","clock":"12:00","open":"1770.15","high":"1771.45","low":"1763.15","close":"1763.35"},
{"date":"2022.06.07","clock":"13:00","open":"1763.71","high":"1771.74","low":"1761.61","close":"1767.41"},
{"date":"2022.06.07","clock":"14:00","open":"1766.66","high":"1768.74","low":"1747.42","close":"1753.53"},
{"date":"2022.06.07","clock":"15:00","open":"1753.7","high":"1757.44","low":"1736.17","close":"1751.09"},
{"date":"2022.06.07","clock":"16:00","open":"1751.04","high":"1773.31","low":"1746.68","close":"1761.97"},
{"date":"2022.06.07","clock":"17:00","open":"1761.7","high":"1794.14","low":"1757.3","close":"1784.62"},
{"date":"2022.06.07","clock":"18:00","open":"1784.99","high":"1789.99","low":"1774.0","close":"1781.54"},
{"date":"2022.06.07","clock":"19:00","open":"1781.55","high":"1786.07","low":"1768.7","close":"1783.75"},
{"date":"2022.06.07","clock":"20:00","open":"1783.73","high":"1791.22","low":"1777.84","close":"1782.41"},
{"date":"2022.06.07","clock":"21:00","open":"1782.7","high":"1811.79","low":"1779.67","close":"1807.53"},
{"date":"2022.06.07","clock":"22:00","open":"1807.51","high":"1874.42","low":"1807.12","close":"1846.97"},
{"date":"2022.06.07","clock":"23:00","open":"1846.23","high":"1869.89","low":"1838.49","close":"1845.53"},
{"date":"2022.06.08","clock":"0:00","open":"1845.3","high":"1848.28","low":"1833.1","close":"1840.83"},
{"date":"2022.06.08","clock":"1:00","open":"1840.83","high":"1846.74","low":"1753.03","close":"1809.53"},
{"date":"2022.06.08","clock":"2:00","open":"1808.14","high":"1831.35","low":"1782.06","close":"1813.32"},
{"date":"2022.06.08","clock":"3:00","open":"1813.36","high":"1828.25","low":"1811.15","close":"1814.17"},
{"date":"2022.06.08","clock":"4:00","open":"1814.17","high":"1827.95","low":"1788.28","close":"1820.74"},
{"date":"2022.06.08","clock":"5:00","open":"1820.75","high":"1835.74","low":"1818.64","close":"1824.54"},
{"date":"2022.06.08","clock":"6:00","open":"1824.5","high":"1827.93","low":"1765.27","close":"1779.49"},
{"date":"2022.06.08","clock":"7:00","open":"1779.66","high":"1796.0","low":"1772.23","close":"1788.08"},
{"date":"2022.06.08","clock":"8:00","open":"1788.06","high":"1817.54","low":"1785.32","close":"1811.18"},
{"date":"2022.06.08","clock":"9:00","open":"1811.42","high":"1817.95","low":"1796.0","close":"1806.11"},
{"date":"2022.06.08","clock":"10:00","open":"1806.13","high":"1814.45","low":"1790.03","close":"1806.39"},
{"date":"2022.06.08","clock":"11:00","open":"1806.37","high":"1810.89","low":"1795.89","close":"1807.91"},
{"date":"2022.06.08","clock":"12:00","open":"1807.88","high":"1816.99","low":"1797.43","close":"1816.74"},
{"date":"2022.06.08","clock":"13:00","open":"1816.97","high":"1816.97","low":"1803.32","close":"1805.58"},
{"date":"2022.06.08","clock":"14:00","open":"1805.58","high":"1813.32","low":"1802.0","close":"1808.6"},
{"date":"2022.06.08","clock":"15:00","open":"1808.61","high":"1809.95","low":"1783.22","close":"1792.64"},
{"date":"2022.06.08","clock":"16:00","open":"1792.65","high":"1838.76","low":"1788.74","close":"1823.23"},
{"date":"2022.06.08","clock":"17:00","open":"1823.58","high":"1827.19","low":"1797.42","close":"1800.84"},
{"date":"2022.06.08","clock":"18:00","open":"1800.86","high":"1821.13","low":"1798.64","close":"1815.27"},
{"date":"2022.06.08","clock":"19:00","open":"1815.18","high":"1821.99","low":"1788.04","close":"1796.71"},
{"date":"2022.06.08","clock":"20:00","open":"1796.7","high":"1804.27","low":"1793.0","close":"1802.08"},
{"date":"2022.06.08","clock":"21:00","open":"1802.07","high":"1806.49","low":"1771.53","close":"1792.31"},
{"date":"2022.06.08","clock":"22:00","open":"1791.95","high":"1801.38","low":"1783.0","close":"1790.66"},
{"date":"2022.06.08","clock":"23:00","open":"1790.13","high":"1806.2","low":"1788.26","close":"1796.68"},
{"date":"2022.06.09","clock":"0:00","open":"1796.66","high":"1813.25","low":"1796.35","close":"1809.09"},
{"date":"2022.06.09","clock":"1:00","open":"1809.2","high":"1811.8","low":"1797.66","close":"1800.09"},
{"date":"2022.06.09","clock":"2:00","open":"1800.08","high":"1803.99","low":"1790.09","close":"1791.88"},
{"date":"2022.06.09","clock":"3:00","open":"1791.88","high":"1796.77","low":"1777.32","close":"1791.38"},
{"date":"2022.06.09","clock":"4:00","open":"1791.41","high":"1799.56","low":"1782.3","close":"1782.3"},
{"date":"2022.06.09","clock":"5:00","open":"1782.54","high":"1796.31","low":"1780.52","close":"1794.38"},
{"date":"2022.06.09","clock":"6:00","open":"1794.38","high":"1801.72","low":"1792.68","close":"1799.31"},
{"date":"2022.06.09","clock":"7:00","open":"1799.31","high":"1800.71","low":"1794.11","close":"1798.16"},
{"date":"2022.06.09","clock":"8:00","open":"1798.16","high":"1808.18","low":"1795.33","close":"1799.57"},
{"date":"2022.06.09","clock":"9:00","open":"1799.57","high":"1801.7","low":"1795.31","close":"1798.83"},
{"date":"2022.06.09","clock":"10:00","open":"1799.31","high":"1811.99","low":"1797.84","close":"1811.99"},
{"date":"2022.06.09","clock":"11:00","open":"1811.98","high":"1819.46","low":"1805.77","close":"1816.02"},
{"date":"2022.06.09","clock":"12:00","open":"1816.02","high":"1832.99","low":"1814.44","close":"1819.67"},
{"date":"2022.06.09","clock":"13:00","open":"1819.6","high":"1822.08","low":"1809.44","close":"1811.17"},
{"date":"2022.06.09","clock":"14:00","open":"1811.19","high":"1814.97","low":"1802.71","close":"1805.14"},
{"date":"2022.06.09","clock":"15:00","open":"1805.12","high":"1811.1","low":"1791.44","close":"1793.98"},
{"date":"2022.06.09","clock":"16:00","open":"1793.91","high":"1804.93","low":"1779.01","close":"1796.42"},
{"date":"2022.06.09","clock":"17:00","open":"1796.17","high":"1801.83","low":"1785.9","close":"1790.75"},
{"date":"2022.06.09","clock":"18:00","open":"1790.37","high":"1802.11","low":"1785.8","close":"1799.38"},
{"date":"2022.06.09","clock":"19:00","open":"1799.32","high":"1811.92","low":"1791.63","close":"1811.92"},
{"date":"2022.06.09","clock":"20:00","open":"1811.92","high":"1818.25","low":"1798.81","close":"1805.25"},
{"date":"2022.06.09","clock":"21:00","open":"1805.34","high":"1807.26","low":"1791.16","close":"1792.67"},
{"date":"2022.06.09","clock":"22:00","open":"1792.64","high":"1793.12","low":"1782.19","close":"1783.74"},
{"date":"2022.06.09","clock":"23:00","open":"1783.83","high":"1796.91","low":"1781.04","close":"1795.25"},
{"date":"2022.06.10","clock":"0:00","open":"1795.24","high":"1799.49","low":"1793.65","close":"1794.47"},
{"date":"2022.06.10","clock":"1:00","open":"1794.47","high":"1796.98","low":"1784.55","close":"1788.83"},
{"date":"2022.06.10","clock":"2:00","open":"1788.56","high":"1790.99","low":"1781.65","close":"1788.8"},
{"date":"2022.06.10","clock":"3:00","open":"1788.8","high":"1794.27","low":"1745.19","close":"1774.32"},
{"date":"2022.06.10","clock":"4:00","open":"1774.52","high":"1784.83","low":"1769.12","close":"1776.18"},
{"date":"2022.06.10","clock":"5:00","open":"1776.12","high":"1788.53","low":"1775.28","close":"1786.85"},
{"date":"2022.06.10","clock":"6:00","open":"1786.85","high":"1804.21","low":"1786.7","close":"1792.43"},
{"date":"2022.06.10","clock":"7:00","open":"1792.48","high":"1794.99","low":"1787.68","close":"1793.3"},
{"date":"2022.06.10","clock":"8:00","open":"1793.31","high":"1800.51","low":"1791.59","close":"1791.59"},
{"date":"2022.06.10","clock":"9:00","open":"1792.36","high":"1799.6","low":"1789.0","close":"1789.59"},
{"date":"2022.06.10","clock":"10:00","open":"1789.59","high":"1794.99","low":"1786.76","close":"1788.62"},
{"date":"2022.06.10","clock":"11:00","open":"1788.62","high":"1795.24","low":"1784.8","close":"1785.91"},
{"date":"2022.06.10","clock":"12:00","open":"1785.89","high":"1787.83","low":"1765.0","close":"1768.09"},
{"date":"2022.06.10","clock":"13:00","open":"1767.73","high":"1772.33","low":"1763.85","close":"1771.16"},
{"date":"2022.06.10","clock":"14:00","open":"1771.16","high":"1778.45","low":"1768.15","close":"1771.83"},
{"date":"2022.06.10","clock":"15:00","open":"1771.9","high":"1781.68","low":"1721.01","close":"1729.51"},
{"date":"2022.06.10","clock":"16:00","open":"1729.35","high":"1736.34","low":"1708.01","close":"1728.69"},
{"date":"2022.06.10","clock":"17:00","open":"1728.68","high":"1749.57","low":"1718.22","close":"1738.51"},
{"date":"2022.06.10","clock":"18:00","open":"1738.49","high":"1741.48","low":"1722.93","close":"1727.26"},
{"date":"2022.06.10","clock":"19:00","open":"1727.09","high":"1730.74","low":"1661.0","close":"1682.21"},
{"date":"2022.06.10","clock":"20:00","open":"1682.06","high":"1695.0","low":"1674.84","close":"1683.34"},
{"date":"2022.06.10","clock":"21:00","open":"1683.25","high":"1687.79","low":"1673.07","close":"1679.29"},
{"date":"2022.06.10","clock":"22:00","open":"1679.29","high":"1683.49","low":"1666.72","close":"1668.44"},
{"date":"2022.06.10","clock":"23:00","open":"1669.0","high":"1685.54","low":"1667.22","close":"1678.75"},
{"date":"2022.06.11","clock":"0:00","open":"1678.53","high":"1682.99","low":"1673.0","close":"1678.35"},
{"date":"2022.06.11","clock":"1:00","open":"1678.33","high":"1685.38","low":"1672.76","close":"1675.32"},
{"date":"2022.06.11","clock":"2:00","open":"1675.29","high":"1676.94","low":"1655.93","close":"1662.9"},
{"date":"2022.06.11","clock":"3:00","open":"1662.9","high":"1682.2","low":"1658.5","close":"1679.28"},
{"date":"2022.06.11","clock":"4:00","open":"1679.28","high":"1681.45","low":"1675.13","close":"1676.15"},
{"date":"2022.06.11","clock":"5:00","open":"1675.99","high":"1677.17","low":"1666.97","close":"1673.88"},
{"date":"2022.06.11","clock":"6:00","open":"1673.88","high":"1676.19","low":"1669.46","close":"1669.63"},
{"date":"2022.06.11","clock":"7:00","open":"1669.63","high":"1679.18","low":"1668.6","close":"1677.4"},
{"date":"2022.06.11","clock":"8:00","open":"1677.4","high":"1680.07","low":"1664.11","close":"1668.67"},
{"date":"2022.06.11","clock":"9:00","open":"1668.95","high":"1671.47","low":"1663.1","close":"1665.7"},
{"date":"2022.06.11","clock":"10:00","open":"1665.7","high":"1670.31","low":"1663.16","close":"1667.45"},
{"date":"2022.06.11","clock":"11:00","open":"1667.44","high":"1670.05","low":"1577.0","close":"1577.18"},
{"date":"2022.06.11","clock":"12:00","open":"1573.0","high":"1613.86","low":"1545.0","close":"1596.73"},
{"date":"2022.06.11","clock":"13:00","open":"1597.12","high":"1605.75","low":"1582.31","close":"1586.8"},
{"date":"2022.06.11","clock":"14:00","open":"1586.57","high":"1588.62","low":"1567.19","close":"1575.97"},
{"date":"2022.06.11","clock":"15:00","open":"1575.75","high":"1591.24","low":"1552.29","close":"1552.75"},
{"date":"2022.06.11","clock":"16:00","open":"1552.99","high":"1580.62","low":"1550.0","close":"1572.41"},
{"date":"2022.06.11","clock":"17:00","open":"1572.23","high":"1572.23","low":"1517.0","close":"1527.59"},
{"date":"2022.06.11","clock":"18:00","open":"1526.61","high":"1534.28","low":"1501.36","close":"1517.25"},
{"date":"2022.06.11","clock":"19:00","open":"1517.88","high":"1545.89","low":"1496.74","close":"1535.28"},
{"date":"2022.06.11","clock":"20:00","open":"1535.74","high":"1544.53","low":"1528.26","close":"1533.94"},
{"date":"2022.06.11","clock":"21:00","open":"1533.68","high":"1575.24","low":"1530.57","close":"1550.75"},
{"date":"2022.06.11","clock":"22:00","open":"1550.95","high":"1564.53","low":"1545.78","close":"1546.44"},
{"date":"2022.06.11","clock":"23:00","open":"1546.43","high":"1550.34","low":"1517.99","close":"1523.34"},
{"date":"2022.06.12","clock":"0:00","open":"1523.07","high":"1544.0","low":"1521.26","close":"1539.42"},
{"date":"2022.06.12","clock":"1:00","open":"1539.43","high":"1553.03","low":"1538.7","close":"1548.13"},
{"date":"2022.06.12","clock":"2:00","open":"1548.13","high":"1548.97","low":"1523.03","close":"1532.59"},
{"date":"2022.06.12","clock":"3:00","open":"1532.88","high":"1542.21","low":"1527.07","close":"1537.63"},
{"date":"2022.06.12","clock":"4:00","open":"1537.63","high":"1538.99","low":"1507.89","close":"1513.88"},
{"date":"2022.06.12","clock":"5:00","open":"1513.84","high":"1521.41","low":"1446.6","close":"1453.62"},
{"date":"2022.06.12","clock":"6:00","open":"1453.15","high":"1474.81","low":"1449.03","close":"1467.0"},
{"date":"2022.06.12","clock":"7:00","open":"1466.47","high":"1479.84","low":"1452.34","close":"1453.11"},
{"date":"2022.06.12","clock":"8:00","open":"1452.84","high":"1455.55","low":"1423.0","close":"1431.04"},
{"date":"2022.06.12","clock":"9:00","open":"1430.46","high":"1468.45","low":"1428.1","close":"1458.34"},
{"date":"2022.06.12","clock":"10:00","open":"1458.33","high":"1472.9","low":"1450.58","close":"1471.26"},
{"date":"2022.06.12","clock":"11:00","open":"1471.26","high":"1486.86","low":"1463.26","close":"1470.61"},
{"date":"2022.06.12","clock":"12:00","open":"1470.61","high":"1479.49","low":"1463.58","close":"1463.99"},
{"date":"2022.06.12","clock":"13:00","open":"1463.85","high":"1477.1","low":"1457.72","close":"1460.68"},
{"date":"2022.06.12","clock":"14:00","open":"1460.48","high":"1474.06","low":"1452.82","close":"1468.98"},
{"date":"2022.06.12","clock":"15:00","open":"1468.98","high":"1475.99","low":"1462.64","close":"1463.08"},
{"date":"2022.06.12","clock":"16:00","open":"1463.07","high":"1467.54","low":"1437.62","close":"1447.75"},
{"date":"2022.06.12","clock":"17:00","open":"1447.75","high":"1531.72","low":"1429.0","close":"1509.2"},
{"date":"2022.06.12","clock":"18:00","open":"1510.09","high":"1546.91","low":"1504.9","close":"1525.82"},
{"date":"2022.06.12","clock":"19:00","open":"1525.82","high":"1532.48","low":"1497.14","close":"1506.61"},
{"date":"2022.06.12","clock":"20:00","open":"1506.74","high":"1527.54","low":"1506.0","close":"1521.5"},
{"date":"2022.06.12","clock":"21:00","open":"1521.27","high":"1522.99","low":"1510.51","close":"1512.93"},
{"date":"2022.06.12","clock":"22:00","open":"1512.76","high":"1517.05","low":"1477.78","close":"1480.0"},
{"date":"2022.06.12","clock":"23:00","open":"1479.58","high":"1488.7","low":"1476.42","close":"1477.41"},
{"date":"2022.06.13","clock":"0:00","open":"1477.3","high":"1486.99","low":"1472.0","close":"1474.46"},
{"date":"2022.06.13","clock":"1:00","open":"1474.4","high":"1476.34","low":"1452.0","close":"1456.46"},
{"date":"2022.06.13","clock":"2:00","open":"1456.4","high":"1466.99","low":"1433.0","close":"1434.71"},
{"date":"2022.06.13","clock":"3:00","open":"1435.03","high":"1454.91","low":"1385.28","close":"1385.64"},
{"date":"2022.06.13","clock":"4:00","open":"1387.25","high":"1399.59","low":"1343.54","close":"1363.16"},
{"date":"2022.06.13","clock":"5:00","open":"1364.3","high":"1367.19","low":"1338.09","close":"1339.0"},
{"date":"2022.06.13","clock":"6:00","open":"1339.47","high":"1370.76","low":"1304.38","close":"1351.32"},
{"date":"2022.06.13","clock":"7:00","open":"1350.32","high":"1387.32","low":"1343.26","close":"1348.75"},
{"date":"2022.06.13","clock":"8:00","open":"1349.53","high":"1368.7","low":"1319.48","close":"1323.42"},
{"date":"2022.06.13","clock":"9:00","open":"1322.89","high":"1348.7","low":"1300.0","close":"1324.05"},
{"date":"2022.06.13","clock":"10:00","open":"1322.95","high":"1339.47","low":"1262.76","close":"1282.19"},
{"date":"2022.06.13","clock":"11:00","open":"1283.45","high":"1288.94","low":"1205.0","close":"1206.19"},
{"date":"2022.06.13","clock":"12:00","open":"1207.0","high":"1265.5","low":"1180.0","close":"1237.28"},
{"date":"2022.06.13","clock":"13:00","open":"1237.29","high":"1258.98","low":"1215.63","close":"1221.95"},
{"date":"2022.06.13","clock":"14:00","open":"1221.57","high":"1232.1","low":"1180.01","close":"1209.7"},
{"date":"2022.06.13","clock":"15:00","open":"1208.38","high":"1257.61","low":"1208.38","close":"1217.8"},
{"date":"2022.06.13","clock":"16:00","open":"1218.32","high":"1249.71","low":"1201.91","close":"1237.33"},
{"date":"2022.06.13","clock":"17:00","open":"1236.91","high":"1244.77","low":"1166.0","close":"1191.79"},
{"date":"2022.06.13","clock":"18:00","open":"1192.16","high":"1244.3","low":"1185.38","close":"1229.33"},
{"date":"2022.06.13","clock":"19:00","open":"1229.63","high":"1278.0","low":"1218.59","close":"1240.24"},
{"date":"2022.06.13","clock":"20:00","open":"1240.41","high":"1242.59","low":"1209.1","close":"1239.49"},
{"date":"2022.06.13","clock":"21:00","open":"1239.46","high":"1260.12","low":"1231.02","close":"1231.76"},
{"date":"2022.06.13","clock":"22:00","open":"1231.5","high":"1237.5","low":"1217.84","close":"1226.92"},
{"date":"2022.06.13","clock":"23:00","open":"1228.12","high":"1283.52","low":"1228.12","close":"1242.19"},
{"date":"2022.06.14","clock":"0:00","open":"1242.11","high":"1248.49","low":"1222.57","close":"1229.89"},
{"date":"2022.06.14","clock":"1:00","open":"1229.39","high":"1236.51","low":"1191.81","close":"1193.39"},
{"date":"2022.06.14","clock":"2:00","open":"1193.18","high":"1211.6","low":"1168.56","close":"1209.41"},
{"date":"2022.06.14","clock":"3:00","open":"1209.29","high":"1224.86","low":"1171.68","close":"1172.98"},
{"date":"2022.06.14","clock":"4:00","open":"1172.06","high":"1187.7","low":"1102.01","close":"1102.53"},
{"date":"2022.06.14","clock":"5:00","open":"1102.0","high":"1133.27","low":"1076.05","close":"1116.82"},
{"date":"2022.06.14","clock":"6:00","open":"1119.05","high":"1177.8","low":"1105.01","close":"1174.16"},
{"date":"2022.06.14","clock":"7:00","open":"1174.01","high":"1195.15","low":"1136.03","close":"1156.66"},
{"date":"2022.06.14","clock":"8:00","open":"1156.42","high":"1249.94","low":"1150.61","close":"1227.66"},
{"date":"2022.06.14","clock":"9:00","open":"1227.1","high":"1238.01","low":"1207.1","close":"1234.16"},
{"date":"2022.06.14","clock":"10:00","open":"1234.07","high":"1253.83","low":"1210.89","close":"1240.47"},
{"date":"2022.06.14","clock":"11:00","open":"1241.63","high":"1244.47","low":"1214.19","close":"1219.11"},
{"date":"2022.06.14","clock":"12:00","open":"1219.11","high":"1230.78","low":"1188.96","close":"1190.19"},
{"date":"2022.06.14","clock":"13:00","open":"1190.8","high":"1205.87","low":"1176.54","close":"1186.08"},
{"date":"2022.06.14","clock":"14:00","open":"1186.08","high":"1191.05","low":"1154.37","close":"1175.22"},
{"date":"2022.06.14","clock":"15:00","open":"1175.5","high":"1217.65","low":"1158.0","close":"1197.74"},
{"date":"2022.06.14","clock":"16:00","open":"1197.48","high":"1228.94","low":"1188.86","close":"1218.46"},
{"date":"2022.06.14","clock":"17:00","open":"1219.01","high":"1228.3","low":"1190.28","close":"1222.2"},
{"date":"2022.06.14","clock":"18:00","open":"1222.69","high":"1259.97","low":"1213.17","close":"1251.11"},
{"date":"2022.06.14","clock":"19:00","open":"1250.66","high":"1266.05","low":"1221.73","close":"1226.92"},
{"date":"2022.06.14","clock":"20:00","open":"1227.15","high":"1244.19","low":"1213.35","close":"1213.35"},
{"date":"2022.06.14","clock":"21:00","open":"1213.4","high":"1231.84","low":"1205.66","close":"1209.49"},
{"date":"2022.06.14","clock":"22:00","open":"1209.42","high":"1212.51","low":"1195.16","close":"1205.25"},
{"date":"2022.06.14","clock":"23:00","open":"1205.92","high":"1210.41","low":"1177.89","close":"1189.29"},
{"date":"2022.06.15","clock":"0:00","open":"1189.29","high":"1193.7","low":"1159.12","close":"1169.05"},
{"date":"2022.06.15","clock":"1:00","open":"1169.0","high":"1182.24","low":"1166.68","close":"1176.69"},
{"date":"2022.06.15","clock":"2:00","open":"1176.93","high":"1221.28","low":"1175.21","close":"1207.51"},
{"date":"2022.06.15","clock":"3:00","open":"1209.15","high":"1218.16","low":"1188.51","close":"1192.71"},
{"date":"2022.06.15","clock":"4:00","open":"1193.26","high":"1230.9","low":"1190.53","close":"1220.56"},
{"date":"2022.06.15","clock":"5:00","open":"1220.89","high":"1221.99","low":"1195.04","close":"1204.93"},
{"date":"2022.06.15","clock":"6:00","open":"1204.69","high":"1210.01","low":"1169.0","close":"1173.13"},
{"date":"2022.06.15","clock":"7:00","open":"1172.88","high":"1175.63","low":"1121.2","close":"1136.97"},
{"date":"2022.06.15","clock":"8:00","open":"1137.48","high":"1145.08","low":"1092.93","close":"1123.6"},
{"date":"2022.06.15","clock":"9:00","open":"1123.12","high":"1141.83","low":"1106.08","close":"1136.35"},
{"date":"2022.06.15","clock":"10:00","open":"1136.02","high":"1138.58","low":"1082.8","close":"1093.48"},
{"date":"2022.06.15","clock":"11:00","open":"1094.28","high":"1094.28","low":"1023.32","close":"1028.84"},
{"date":"2022.06.15","clock":"12:00","open":"1029.64","high":"1043.62","low":"1014.4","close":"1031.63"},
{"date":"2022.06.15","clock":"13:00","open":"1031.32","high":"1078.71","low":"1026.0","close":"1064.92"},
{"date":"2022.06.15","clock":"14:00","open":"1065.03","high":"1132.02","low":"1050.29","close":"1119.57"},
{"date":"2022.06.15","clock":"15:00","open":"1120.22","high":"1146.02","low":"1105.24","close":"1112.49"},
{"date":"2022.06.15","clock":"16:00","open":"1112.49","high":"1159.17","low":"1108.1","close":"1139.31"},
{"date":"2022.06.15","clock":"17:00","open":"1140.02","high":"1154.37","low":"1093.66","close":"1106.28"},
{"date":"2022.06.15","clock":"18:00","open":"1105.47","high":"1124.9","low":"1096.17","close":"1120.27"},
{"date":"2022.06.15","clock":"19:00","open":"1119.97","high":"1128.62","low":"1072.67","close":"1078.62"},
{"date":"2022.06.15","clock":"20:00","open":"1078.71","high":"1134.29","low":"1058.53","close":"1113.81"},
{"date":"2022.06.15","clock":"21:00","open":"1114.35","high":"1223.3","low":"1045.0","close":"1170.28"},
{"date":"2022.06.15","clock":"22:00","open":"1172.69","high":"1215.55","low":"1163.03","close":"1169.23"},
{"date":"2022.06.15","clock":"23:00","open":"1171.26","high":"1190.42","low":"1153.12","close":"1179.91"},
{"date":"2022.06.16","clock":"0:00","open":"1180.51","high":"1248.13","low":"1177.35","close":"1226.99"},
{"date":"2022.06.16","clock":"1:00","open":"1227.88","high":"1245.98","low":"1214.04","close":"1217.58"},
{"date":"2022.06.16","clock":"2:00","open":"1217.63","high":"1239.33","low":"1214.45","close":"1237.28"},
{"date":"2022.06.16","clock":"3:00","open":"1237.48","high":"1257.53","low":"1222.85","close":"1235.25"},
{"date":"2022.06.16","clock":"4:00","open":"1235.25","high":"1256.0","low":"1215.08","close":"1215.59"},
{"date":"2022.06.16","clock":"5:00","open":"1215.14","high":"1227.1","low":"1209.69","close":"1218.56"},
{"date":"2022.06.16","clock":"6:00","open":"1218.56","high":"1223.29","low":"1202.41","close":"1210.09"},
{"date":"2022.06.16","clock":"7:00","open":"1210.07","high":"1218.61","low":"1187.0","close":"1192.38"},
{"date":"2022.06.16","clock":"8:00","open":"1192.59","high":"1205.25","low":"1181.69","close":"1182.85"},
{"date":"2022.06.16","clock":"9:00","open":"1182.85","high":"1188.97","low":"1170.71","close":"1175.53"},
{"date":"2022.06.16","clock":"10:00","open":"1175.79","high":"1184.43","low":"1155.26","close":"1164.44"},
{"date":"2022.06.16","clock":"11:00","open":"1165.62","high":"1180.39","low":"1154.04","close":"1173.42"},
{"date":"2022.06.16","clock":"12:00","open":"1173.2","high":"1175.37","low":"1115.91","close":"1128.14"},
{"date":"2022.06.16","clock":"13:00","open":"1128.0","high":"1132.88","low":"1093.71","close":"1121.57"},
{"date":"2022.06.16","clock":"14:00","open":"1121.09","high":"1126.58","low":"1098.64","close":"1110.92"},
{"date":"2022.06.16","clock":"15:00","open":"1111.05","high":"1149.58","low":"1104.0","close":"1117.0"},
{"date":"2022.06.16","clock":"16:00","open":"1117.4","high":"1131.19","low":"1086.11","close":"1098.04"},
{"date":"2022.06.16","clock":"17:00","open":"1097.34","high":"1117.32","low":"1082.0","close":"1099.07"},
{"date":"2022.06.16","clock":"18:00","open":"1098.78","high":"1128.17","low":"1098.66","close":"1114.18"},
{"date":"2022.06.16","clock":"19:00","open":"1114.41","high":"1133.83","low":"1096.06","close":"1126.11"},
{"date":"2022.06.16","clock":"20:00","open":"1126.47","high":"1130.48","low":"1106.53","close":"1107.48"},
{"date":"2022.06.16","clock":"21:00","open":"1107.71","high":"1112.15","low":"1097.32","close":"1107.6"},
{"date":"2022.06.16","clock":"22:00","open":"1107.02","high":"1117.77","low":"1092.28","close":"1096.87"},
{"date":"2022.06.16","clock":"23:00","open":"1096.05","high":"1114.84","low":"1086.16","close":"1098.7"},
{"date":"2022.06.17","clock":"0:00","open":"1100.11","high":"1119.3","low":"1098.01","close":"1102.77"},
{"date":"2022.06.17","clock":"1:00","open":"1102.52","high":"1104.45","low":"1065.29","close":"1066.66"},
{"date":"2022.06.17","clock":"2:00","open":"1066.99","high":"1074.91","low":"1051.55","close":"1068.34"},
{"date":"2022.06.17","clock":"3:00","open":"1068.48","high":"1087.4","low":"1051.11","close":"1066.37"},
{"date":"2022.06.17","clock":"4:00","open":"1066.18","high":"1115.52","low":"1065.07","close":"1107.38"},
{"date":"2022.06.17","clock":"5:00","open":"1107.94","high":"1116.9","low":"1084.82","close":"1087.57"},
{"date":"2022.06.17","clock":"6:00","open":"1087.74","high":"1095.37","low":"1069.56","close":"1071.53"},
{"date":"2022.06.17","clock":"7:00","open":"1071.7","high":"1092.35","low":"1068.07","close":"1086.53"},
{"date":"2022.06.17","clock":"8:00","open":"1086.53","high":"1110.73","low":"1084.37","close":"1100.41"},
{"date":"2022.06.17","clock":"9:00","open":"1100.07","high":"1109.5","low":"1087.82","close":"1105.04"},
{"date":"2022.06.17","clock":"10:00","open":"1104.75","high":"1117.95","low":"1096.68","close":"1099.24"},
{"date":"2022.06.17","clock":"11:00","open":"1099.3","high":"1112.85","low":"1094.0","close":"1095.72"},
{"date":"2022.06.17","clock":"12:00","open":"1095.73","high":"1102.98","low":"1086.64","close":"1093.1"},
{"date":"2022.06.17","clock":"13:00","open":"1093.09","high":"1105.38","low":"1088.8","close":"1104.45"},
{"date":"2022.06.17","clock":"14:00","open":"1104.88","high":"1110.8","low":"1091.38","close":"1092.61"},
{"date":"2022.06.17","clock":"15:00","open":"1092.6","high":"1098.96","low":"1071.4","close":"1075.38"},
{"date":"2022.06.17","clock":"16:00","open":"1075.07","high":"1101.49","low":"1071.0","close":"1095.03"},
{"date":"2022.06.17","clock":"17:00","open":"1095.21","high":"1095.99","low":"1064.14","close":"1076.13"},
{"date":"2022.06.17","clock":"18:00","open":"1075.66","high":"1088.25","low":"1072.02","close":"1084.83"},
{"date":"2022.06.17","clock":"19:00","open":"1084.69","high":"1093.36","low":"1070.93","close":"1076.32"},
{"date":"2022.06.17","clock":"20:00","open":"1076.49","high":"1086.26","low":"1072.68","close":"1079.88"},
{"date":"2022.06.17","clock":"21:00","open":"1080.0","high":"1086.59","low":"1076.58","close":"1080.33"},
{"date":"2022.06.17","clock":"22:00","open":"1080.39","high":"1083.34","low":"1073.75","close":"1080.5"},
{"date":"2022.06.17","clock":"23:00","open":"1079.91","high":"1099.8","low":"1079.9","close":"1095.18"},
{"date":"2022.06.18","clock":"0:00","open":"1094.99","high":"1099.97","low":"1080.62","close":"1081.4"},
{"date":"2022.06.18","clock":"1:00","open":"1081.35","high":"1088.32","low":"1075.12","close":"1084.25"},
{"date":"2022.06.18","clock":"2:00","open":"1084.17","high":"1093.32","low":"1082.11","close":"1086.93"},
{"date":"2022.06.18","clock":"3:00","open":"1086.94","high":"1097.51","low":"1082.4","close":"1088.22"},
{"date":"2022.06.18","clock":"4:00","open":"1088.43","high":"1092.58","low":"1073.5","close":"1076.76"},
{"date":"2022.06.18","clock":"5:00","open":"1076.23","high":"1083.81","low":"1071.57","close":"1082.93"},
{"date":"2022.06.18","clock":"6:00","open":"1082.72","high":"1083.97","low":"1075.57","close":"1079.28"},
{"date":"2022.06.18","clock":"7:00","open":"1079.47","high":"1080.96","low":"1074.41","close":"1080.84"},
{"date":"2022.06.18","clock":"8:00","open":"1080.66","high":"1083.22","low":"1075.54","close":"1078.2"},
{"date":"2022.06.18","clock":"9:00","open":"1078.2","high":"1079.73","low":"1000.1","close":"1018.93"},
{"date":"2022.06.18","clock":"10:00","open":"1019.67","high":"1029.56","low":"988.95","close":"1003.77"},
{"date":"2022.06.18","clock":"11:00","open":"1003.84","high":"1008.71","low":"975.17","close":"991.24"},
{"date":"2022.06.18","clock":"12:00","open":"990.83","high":"999.9","low":"984.44","close":"995.75"},
{"date":"2022.06.18","clock":"13:00","open":"995.16","high":"1016.97","low":"993.34","close":"1006.76"},
{"date":"2022.06.18","clock":"14:00","open":"1006.24","high":"1015.51","low":"999.31","close":"1005.13"},
{"date":"2022.06.18","clock":"15:00","open":"1005.04","high":"1008.46","low":"996.37","close":"999.85"},
{"date":"2022.06.18","clock":"16:00","open":"999.84","high":"1004.38","low":"993.01","close":"999.75"},
{"date":"2022.06.18","clock":"17:00","open":"999.75","high":"1003.89","low":"992.5","close":"992.97"},
{"date":"2022.06.18","clock":"18:00","open":"992.9","high":"996.93","low":"988.0","close":"989.48"},
{"date":"2022.06.18","clock":"19:00","open":"989.32","high":"999.61","low":"977.1","close":"982.19"},
{"date":"2022.06.18","clock":"20:00","open":"982.19","high":"988.04","low":"954.99","close":"962.68"},
{"date":"2022.06.18","clock":"21:00","open":"962.54","high":"963.99","low":"934.31","close":"938.2"},
{"date":"2022.06.18","clock":"22:00","open":"938.51","high":"944.23","low":"912.53","close":"914.99"},
{"date":"2022.06.18","clock":"23:00","open":"915.35","high":"927.36","low":"881.74","close":"903.96"},
{"date":"2022.06.19","clock":"0:00","open":"904.56","high":"969.41","low":"900.98","close":"943.29"},
{"date":"2022.06.19","clock":"1:00","open":"942.91","high":"1013.0","low":"938.02","close":"990.55"},
{"date":"2022.06.19","clock":"2:00","open":"991.11","high":"1004.85","low":"979.52","close":"995.12"},
{"date":"2022.06.19","clock":"3:00","open":"995.11","high":"1009.51","low":"987.89","close":"991.03"},
{"date":"2022.06.19","clock":"4:00","open":"991.32","high":"996.42","low":"958.29","close":"961.9"},
{"date":"2022.06.19","clock":"5:00","open":"962.42","high":"967.54","low":"941.06","close":"950.69"},
{"date":"2022.06.19","clock":"6:00","open":"950.59","high":"977.87","low":"948.5","close":"953.12"},
{"date":"2022.06.19","clock":"7:00","open":"953.2","high":"972.99","low":"948.78","close":"967.64"},
{"date":"2022.06.19","clock":"8:00","open":"967.73","high":"970.6","low":"936.15","close":"946.21"},
{"date":"2022.06.19","clock":"9:00","open":"946.3","high":"964.81","low":"938.83","close":"954.58"},
{"date":"2022.06.19","clock":"10:00","open":"954.78","high":"972.52","low":"952.8","close":"955.72"},
{"date":"2022.06.19","clock":"11:00","open":"955.72","high":"971.3","low":"953.3","close":"968.17"},
{"date":"2022.06.19","clock":"12:00","open":"968.13","high":"1010.58","low":"964.78","close":"992.46"},
{"date":"2022.06.19","clock":"13:00","open":"992.6","high":"1077.89","low":"988.0","close":"1063.76"},
{"date":"2022.06.19","clock":"14:00","open":"1063.77","high":"1066.62","low":"1047.76","close":"1055.22"},
{"date":"2022.06.19","clock":"15:00","open":"1055.03","high":"1069.0","low":"1027.38","close":"1032.9"},
{"date":"2022.06.19","clock":"16:00","open":"1032.9","high":"1045.91","low":"1018.86","close":"1021.58"},
{"date":"2022.06.19","clock":"17:00","open":"1021.36","high":"1039.47","low":"1019.46","close":"1037.41"},
{"date":"2022.06.19","clock":"18:00","open":"1037.51","high":"1076.85","low":"1027.73","close":"1071.67"},
{"date":"2022.06.19","clock":"19:00","open":"1071.44","high":"1074.73","low":"1046.56","close":"1053.16"},
{"date":"2022.06.19","clock":"20:00","open":"1052.93","high":"1056.87","low":"1043.0","close":"1047.66"},
{"date":"2022.06.19","clock":"21:00","open":"1047.61","high":"1113.76","low":"1045.67","close":"1110.93"},
{"date":"2022.06.19","clock":"22:00","open":"1111.08","high":"1128.48","low":"1090.01","close":"1100.27"},
{"date":"2022.06.19","clock":"23:00","open":"1100.77","high":"1158.04","low":"1098.08","close":"1141.59"},
{"date":"2022.06.20","clock":"0:00","open":"1141.62","high":"1143.17","low":"1125.34","close":"1131.7"},
{"date":"2022.06.20","clock":"1:00","open":"1131.75","high":"1150.15","low":"1126.06","close":"1141.56"},
{"date":"2022.06.20","clock":"2:00","open":"1141.56","high":"1142.93","low":"1118.89","close":"1128.27"},
{"date":"2022.06.20","clock":"3:00","open":"1128.48","high":"1132.51","low":"1082.36","close":"1087.97"},
{"date":"2022.06.20","clock":"4:00","open":"1087.61","high":"1094.67","low":"1066.46","close":"1075.56"},
{"date":"2022.06.20","clock":"5:00","open":"1075.76","high":"1093.55","low":"1053.0","close":"1075.2"},
{"date":"2022.06.20","clock":"6:00","open":"1075.05","high":"1091.49","low":"1067.19","close":"1080.1"},
{"date":"2022.06.20","clock":"7:00","open":"1080.0","high":"1092.21","low":"1067.41","close":"1068.91"},
{"date":"2022.06.20","clock":"8:00","open":"1069.39","high":"1082.95","low":"1060.21","close":"1081.24"},
{"date":"2022.06.20","clock":"9:00","open":"1081.16","high":"1092.0","low":"1070.34","close":"1085.28"},
{"date":"2022.06.20","clock":"10:00","open":"1085.22","high":"1087.43","low":"1065.32","close":"1079.01"},
{"date":"2022.06.20","clock":"11:00","open":"1079.92","high":"1130.67","low":"1076.79","close":"1126.68"},
{"date":"2022.06.20","clock":"12:00","open":"1126.37","high":"1137.98","low":"1115.4","close":"1124.07"},
{"date":"2022.06.20","clock":"13:00","open":"1124.29","high":"1169.89","low":"1117.72","close":"1160.92"},
{"date":"2022.06.20","clock":"14:00","open":"1161.26","high":"1166.25","low":"1145.61","close":"1153.04"},
{"date":"2022.06.20","clock":"15:00","open":"1153.04","high":"1154.24","low":"1121.5","close":"1130.91"},
{"date":"2022.06.20","clock":"16:00","open":"1130.99","high":"1140.71","low":"1107.36","close":"1117.11"},
{"date":"2022.06.20","clock":"17:00","open":"1117.02","high":"1145.25","low":"1115.62","close":"1140.49"},
{"date":"2022.06.20","clock":"18:00","open":"1140.51","high":"1152.68","low":"1121.08","close":"1134.54"},
{"date":"2022.06.20","clock":"19:00","open":"1134.54","high":"1136.85","low":"1102.78","close":"1109.09"},
{"date":"2022.06.20","clock":"20:00","open":"1108.24","high":"1120.2","low":"1094.15","close":"1096.95"},
{"date":"2022.06.20","clock":"21:00","open":"1097.57","high":"1103.91","low":"1083.49","close":"1102.26"},
{"date":"2022.06.20","clock":"22:00","open":"1102.19","high":"1110.74","low":"1088.37","close":"1106.32"},
{"date":"2022.06.20","clock":"23:00","open":"1106.66","high":"1127.73","low":"1101.27","close":"1121.16"},
{"date":"2022.06.21","clock":"0:00","open":"1121.16","high":"1126.37","low":"1098.43","close":"1103.37"},
{"date":"2022.06.21","clock":"1:00","open":"1103.38","high":"1110.9","low":"1090.73","close":"1107.33"},
{"date":"2022.06.21","clock":"2:00","open":"1107.48","high":"1138.61","low":"1101.26","close":"1128.24"},
{"date":"2022.06.21","clock":"3:00","open":"1128.23","high":"1133.54","low":"1109.23","close":"1129.87"},
{"date":"2022.06.21","clock":"4:00","open":"1129.87","high":"1143.52","low":"1120.02","close":"1131.74"},
{"date":"2022.06.21","clock":"5:00","open":"1131.74","high":"1134.41","low":"1113.77","close":"1119.95"},
{"date":"2022.06.21","clock":"6:00","open":"1119.92","high":"1133.19","low":"1114.03","close":"1130.88"},
{"date":"2022.06.21","clock":"7:00","open":"1130.8","high":"1137.67","low":"1118.29","close":"1130.83"},
{"date":"2022.06.21","clock":"8:00","open":"1131.11","high":"1158.5","low":"1130.84","close":"1150.5"},
{"date":"2022.06.21","clock":"9:00","open":"1150.52","high":"1164.52","low":"1150.52","close":"1160.58"},
{"date":"2022.06.21","clock":"10:00","open":"1160.52","high":"1164.0","low":"1140.38","close":"1148.55"},
{"date":"2022.06.21","clock":"11:00","open":"1148.56","high":"1177.12","low":"1140.01","close":"1166.35"},
{"date":"2022.06.21","clock":"12:00","open":"1166.64","high":"1172.55","low":"1156.0","close":"1157.6"},
{"date":"2022.06.21","clock":"13:00","open":"1157.6","high":"1163.66","low":"1150.59","close":"1161.77"},
{"date":"2022.06.21","clock":"14:00","open":"1161.5","high":"1165.97","low":"1137.13","close":"1141.37"},
{"date":"2022.06.21","clock":"15:00","open":"1141.38","high":"1153.0","low":"1135.24","close":"1148.15"},
{"date":"2022.06.21","clock":"16:00","open":"1148.13","high":"1187.98","low":"1141.83","close":"1184.73"},
{"date":"2022.06.21","clock":"17:00","open":"1184.42","high":"1193.91","low":"1174.5","close":"1182.9"},
{"date":"2022.06.21","clock":"18:00","open":"1183.08","high":"1183.68","low":"1166.16","close":"1168.13"},
{"date":"2022.06.21","clock":"19:00","open":"1168.13","high":"1175.0","low":"1163.12","close":"1167.51"},
{"date":"2022.06.21","clock":"20:00","open":"1167.44","high":"1172.19","low":"1148.42","close":"1151.86"},
{"date":"2022.06.21","clock":"21:00","open":"1151.97","high":"1152.83","low":"1142.4","close":"1143.76"},
{"date":"2022.06.21","clock":"22:00","open":"1143.76","high":"1154.77","low":"1121.56","close":"1124.7"},
{"date":"2022.06.21","clock":"23:00","open":"1124.34","high":"1129.0","low":"1113.49","close":"1122.73"},
{"date":"2022.06.22","clock":"0:00","open":"1122.68","high":"1135.61","low":"1122.25","close":"1129.84"},
{"date":"2022.06.22","clock":"1:00","open":"1129.66","high":"1140.64","low":"1122.68","close":"1137.73"},
{"date":"2022.06.22","clock":"2:00","open":"1137.77","high":"1140.86","low":"1118.56","close":"1125.85"},
{"date":"2022.06.22","clock":"3:00","open":"1125.85","high":"1127.32","low":"1105.3","close":"1118.12"},
{"date":"2022.06.22","clock":"4:00","open":"1118.1","high":"1126.25","low":"1101.42","close":"1101.56"},
{"date":"2022.06.22","clock":"5:00","open":"1101.68","high":"1107.81","low":"1094.57","close":"1102.44"},
{"date":"2022.06.22","clock":"6:00","open":"1102.8","high":"1106.78","low":"1086.5","close":"1089.31"},
{"date":"2022.06.22","clock":"7:00","open":"1089.3","high":"1101.99","low":"1084.94","close":"1099.35"},
{"date":"2022.06.22","clock":"8:00","open":"1099.34","high":"1106.88","low":"1092.53","close":"1093.16"},
{"date":"2022.06.22","clock":"9:00","open":"1093.16","high":"1098.51","low":"1070.0","close":"1078.76"},
{"date":"2022.06.22","clock":"10:00","open":"1078.86","high":"1085.5","low":"1066.6","close":"1075.28"},
{"date":"2022.06.22","clock":"11:00","open":"1075.24","high":"1082.28","low":"1069.24","close":"1081.3"},
{"date":"2022.06.22","clock":"12:00","open":"1081.3","high":"1096.98","low":"1079.19","close":"1091.85"},
{"date":"2022.06.22","clock":"13:00","open":"1091.22","high":"1095.75","low":"1085.78","close":"1089.96"},
{"date":"2022.06.22","clock":"14:00","open":"1089.76","high":"1106.0","low":"1088.07","close":"1097.35"},
{"date":"2022.06.22","clock":"15:00","open":"1097.33","high":"1097.45","low":"1070.83","close":"1082.88"},
{"date":"2022.06.22","clock":"16:00","open":"1082.79","high":"1114.28","low":"1075.63","close":"1112.93"},
{"date":"2022.06.22","clock":"17:00","open":"1111.91","high":"1124.73","low":"1107.63","close":"1110.37"},
{"date":"2022.06.22","clock":"18:00","open":"1110.41","high":"1110.82","low":"1073.91","close":"1075.0"},
{"date":"2022.06.22","clock":"19:00","open":"1074.94","high":"1079.68","low":"1054.06","close":"1078.94"},
{"date":"2022.06.22","clock":"20:00","open":"1079.06","high":"1087.79","low":"1072.29","close":"1082.15"},
{"date":"2022.06.22","clock":"21:00","open":"1082.64","high":"1088.86","low":"1078.67","close":"1081.55"},
{"date":"2022.06.22","clock":"22:00","open":"1081.55","high":"1084.05","low":"1060.48","close":"1070.52"},
{"date":"2022.06.22","clock":"23:00","open":"1070.84","high":"1074.51","low":"1043.65","close":"1049.3"},
{"date":"2022.06.23","clock":"0:00","open":"1049.47","high":"1062.92","low":"1046.0","close":"1059.18"},
{"date":"2022.06.23","clock":"1:00","open":"1059.38","high":"1066.06","low":"1054.68","close":"1061.92"},
{"date":"2022.06.23","clock":"2:00","open":"1061.92","high":"1063.44","low":"1048.49","close":"1050.08"},
{"date":"2022.06.23","clock":"3:00","open":"1050.18","high":"1084.2","low":"1045.3","close":"1078.58"},
{"date":"2022.06.23","clock":"4:00","open":"1078.47","high":"1097.97","low":"1073.6","close":"1084.81"},
{"date":"2022.06.23","clock":"5:00","open":"1085.03","high":"1092.92","low":"1083.0","close":"1085.6"},
{"date":"2022.06.23","clock":"6:00","open":"1085.6","high":"1086.57","low":"1075.69","close":"1076.4"},
{"date":"2022.06.23","clock":"7:00","open":"1076.3","high":"1089.53","low":"1072.13","close":"1087.19"},
{"date":"2022.06.23","clock":"8:00","open":"1087.32","high":"1092.58","low":"1082.21","close":"1085.58"},
{"date":"2022.06.23","clock":"9:00","open":"1085.58","high":"1109.86","low":"1082.69","close":"1099.86"},
{"date":"2022.06.23","clock":"10:00","open":"1100.26","high":"1106.15","low":"1091.28","close":"1091.57"},
{"date":"2022.06.23","clock":"11:00","open":"1091.67","high":"1103.35","low":"1091.17","close":"1097.9"},
{"date":"2022.06.23","clock":"12:00","open":"1098.05","high":"1116.1","low":"1093.63","close":"1110.63"},
{"date":"2022.06.23","clock":"13:00","open":"1110.81","high":"1116.44","low":"1109.0","close":"1109.99"},
{"date":"2022.06.23","clock":"14:00","open":"1109.98","high":"1110.67","low":"1103.61","close":"1106.59"},
{"date":"2022.06.23","clock":"15:00","open":"1106.53","high":"1130.2","low":"1106.14","close":"1118.88"},
{"date":"2022.06.23","clock":"16:00","open":"1118.88","high":"1124.39","low":"1100.22","close":"1108.2"},
{"date":"2022.06.23","clock":"17:00","open":"1108.17","high":"1112.71","low":"1100.74","close":"1111.41"},
{"date":"2022.06.23","clock":"18:00","open":"1111.42","high":"1112.54","low":"1086.93","close":"1093.92"},
{"date":"2022.06.23","clock":"19:00","open":"1094.21","high":"1097.52","low":"1087.59","close":"1090.25"},
{"date":"2022.06.23","clock":"20:00","open":"1090.27","high":"1098.3","low":"1082.78","close":"1093.65"},
{"date":"2022.06.23","clock":"21:00","open":"1093.65","high":"1103.32","low":"1089.31","close":"1101.62"},
{"date":"2022.06.23","clock":"22:00","open":"1101.91","high":"1128.18","low":"1099.6","close":"1126.66"},
{"date":"2022.06.23","clock":"23:00","open":"1126.65","high":"1144.53","low":"1120.0","close":"1135.68"},
{"date":"2022.06.24","clock":"0:00","open":"1135.68","high":"1137.37","low":"1121.61","close":"1122.16"},
{"date":"2022.06.24","clock":"1:00","open":"1122.07","high":"1154.82","low":"1122.0","close":"1141.84"},
{"date":"2022.06.24","clock":"2:00","open":"1141.49","high":"1151.28","low":"1140.59","close":"1144.71"},
{"date":"2022.06.24","clock":"3:00","open":"1144.61","high":"1158.83","low":"1141.0","close":"1143.39"},
{"date":"2022.06.24","clock":"4:00","open":"1143.38","high":"1162.71","low":"1141.56","close":"1151.43"},
{"date":"2022.06.24","clock":"5:00","open":"1151.43","high":"1168.39","low":"1149.53","close":"1152.51"},
{"date":"2022.06.24","clock":"6:00","open":"1152.28","high":"1160.0","low":"1148.41","close":"1150.49"},
{"date":"2022.06.24","clock":"7:00","open":"1150.35","high":"1161.09","low":"1145.84","close":"1148.46"},
{"date":"2022.06.24","clock":"8:00","open":"1148.47","high":"1156.11","low":"1137.15","close":"1141.91"},
{"date":"2022.06.24","clock":"9:00","open":"1141.79","high":"1143.91","low":"1132.0","close":"1136.1"},
{"date":"2022.06.24","clock":"10:00","open":"1136.11","high":"1157.45","low":"1132.02","close":"1148.7"},
{"date":"2022.06.24","clock":"11:00","open":"1149.15","high":"1162.23","low":"1148.18","close":"1159.37"},
{"date":"2022.06.24","clock":"12:00","open":"1159.21","high":"1162.0","low":"1142.97","close":"1147.45"},
{"date":"2022.06.24","clock":"13:00","open":"1147.45","high":"1164.72","low":"1146.0","close":"1163.19"},
{"date":"2022.06.24","clock":"14:00","open":"1163.1","high":"1204.99","low":"1161.39","close":"1195.9"},
{"date":"2022.06.24","clock":"15:00","open":"1195.9","high":"1226.09","low":"1192.18","close":"1210.48"},
{"date":"2022.06.24","clock":"16:00","open":"1210.77","high":"1221.55","low":"1202.11","close":"1202.55"},
{"date":"2022.06.24","clock":"17:00","open":"1204.04","high":"1214.32","low":"1192.42","close":"1202.13"},
{"date":"2022.06.24","clock":"18:00","open":"1202.09","high":"1202.9","low":"1189.57","close":"1197.97"},
{"date":"2022.06.24","clock":"19:00","open":"1197.81","high":"1205.52","low":"1183.96","close":"1204.53"},
{"date":"2022.06.24","clock":"20:00","open":"1204.31","high":"1218.03","low":"1202.82","close":"1203.41"},
{"date":"2022.06.24","clock":"21:00","open":"1204.11","high":"1222.71","low":"1201.36","close":"1221.19"},
{"date":"2022.06.24","clock":"22:00","open":"1221.38","high":"1230.63","low":"1212.03","close":"1227.74"},
{"date":"2022.06.24","clock":"23:00","open":"1228.04","high":"1243.72","low":"1215.04","close":"1219.5"},
{"date":"2022.06.25","clock":"0:00","open":"1219.46","high":"1227.15","low":"1215.45","close":"1224.91"},
{"date":"2022.06.25","clock":"1:00","open":"1224.98","high":"1245.36","low":"1223.28","close":"1230.3"},
{"date":"2022.06.25","clock":"2:00","open":"1230.3","high":"1242.72","low":"1222.82","close":"1224.9"},
{"date":"2022.06.25","clock":"3:00","open":"1225.02","high":"1227.03","low":"1208.57","close":"1216.21"},
{"date":"2022.06.25","clock":"4:00","open":"1216.2","high":"1224.7","low":"1211.63","close":"1223.77"},
{"date":"2022.06.25","clock":"5:00","open":"1223.8","high":"1227.29","low":"1204.02","close":"1207.22"},
{"date":"2022.06.25","clock":"6:00","open":"1207.18","high":"1226.69","low":"1205.65","close":"1223.92"},
{"date":"2022.06.25","clock":"7:00","open":"1223.75","high":"1224.5","low":"1213.45","close":"1221.3"},
{"date":"2022.06.25","clock":"8:00","open":"1221.29","high":"1229.95","low":"1218.27","close":"1218.65"},
{"date":"2022.06.25","clock":"9:00","open":"1218.87","high":"1222.11","low":"1210.68","close":"1219.39"},
{"date":"2022.06.25","clock":"10:00","open":"1219.89","high":"1239.46","low":"1219.3","close":"1234.4"},
{"date":"2022.06.25","clock":"11:00","open":"1234.4","high":"1242.06","low":"1225.02","close":"1227.02"},
{"date":"2022.06.25","clock":"12:00","open":"1227.02","high":"1237.24","low":"1223.89","close":"1227.48"},
{"date":"2022.06.25","clock":"13:00","open":"1227.44","high":"1233.46","low":"1219.3","close":"1226.09"},
{"date":"2022.06.25","clock":"14:00","open":"1226.09","high":"1231.23","low":"1213.0","close":"1216.98"},
{"date":"2022.06.25","clock":"15:00","open":"1217.06","high":"1219.59","low":"1188.32","close":"1196.82"},
{"date":"2022.06.25","clock":"16:00","open":"1196.81","high":"1208.25","low":"1189.45","close":"1199.85"},
{"date":"2022.06.25","clock":"17:00","open":"1199.63","high":"1206.08","low":"1191.69","close":"1193.97"},
{"date":"2022.06.25","clock":"18:00","open":"1193.8","high":"1203.35","low":"1181.99","close":"1183.88"},
{"date":"2022.06.25","clock":"19:00","open":"1183.91","high":"1194.59","low":"1180.0","close":"1193.23"},
{"date":"2022.06.25","clock":"20:00","open":"1193.06","high":"1203.46","low":"1187.38","close":"1196.42"},
{"date":"2022.06.25","clock":"21:00","open":"1196.36","high":"1212.99","low":"1191.86","close":"1212.07"},
{"date":"2022.06.25","clock":"22:00","open":"1212.09","high":"1213.6","low":"1202.69","close":"1205.56"},
{"date":"2022.06.25","clock":"23:00","open":"1205.53","high":"1210.81","low":"1201.44","close":"1209.42"},
{"date":"2022.06.26","clock":"0:00","open":"1209.42","high":"1256.05","low":"1207.69","close":"1248.41"},
{"date":"2022.06.26","clock":"1:00","open":"1248.5","high":"1252.88","low":"1240.64","close":"1242.4"},
{"date":"2022.06.26","clock":"2:00","open":"1242.4","high":"1248.19","low":"1239.4","close":"1242.11"},
{"date":"2022.06.26","clock":"3:00","open":"1242.23","high":"1245.5","low":"1235.4","close":"1240.01"},
{"date":"2022.06.26","clock":"4:00","open":"1240.01","high":"1245.89","low":"1228.28","close":"1235.83"},
{"date":"2022.06.26","clock":"5:00","open":"1235.83","high":"1236.74","low":"1227.43","close":"1231.88"},
{"date":"2022.06.26","clock":"6:00","open":"1231.83","high":"1235.37","low":"1229.63","close":"1233.28"},
{"date":"2022.06.26","clock":"7:00","open":"1233.28","high":"1242.72","low":"1232.42","close":"1237.7"},
{"date":"2022.06.26","clock":"8:00","open":"1237.7","high":"1242.52","low":"1232.5","close":"1240.51"},
{"date":"2022.06.26","clock":"9:00","open":"1240.46","high":"1251.75","low":"1233.2","close":"1247.18"},
{"date":"2022.06.26","clock":"10:00","open":"1247.0","high":"1248.58","low":"1236.87","close":"1237.94"},
{"date":"2022.06.26","clock":"11:00","open":"1238.06","high":"1246.38","low":"1236.98","close":"1244.25"},
{"date":"2022.06.26","clock":"12:00","open":"1244.25","high":"1252.38","low":"1235.6","close":"1239.75"},
{"date":"2022.06.26","clock":"13:00","open":"1239.7","high":"1247.26","low":"1237.52","close":"1244.25"},
{"date":"2022.06.26","clock":"14:00","open":"1244.25","high":"1276.0","low":"1242.05","close":"1270.14"},
{"date":"2022.06.26","clock":"15:00","open":"1269.72","high":"1279.7","low":"1238.83","close":"1240.96"},
{"date":"2022.06.26","clock":"16:00","open":"1240.6","high":"1242.78","low":"1223.01","close":"1228.78"},
{"date":"2022.06.26","clock":"17:00","open":"1228.65","high":"1234.84","low":"1225.81","close":"1229.61"},
{"date":"2022.06.26","clock":"18:00","open":"1229.61","high":"1230.16","low":"1211.86","close":"1223.4"},
{"date":"2022.06.26","clock":"19:00","open":"1223.3","high":"1233.39","low":"1218.14","close":"1225.5"},
{"date":"2022.06.26","clock":"20:00","open":"1225.51","high":"1227.63","low":"1213.17","close":"1222.87"},
{"date":"2022.06.26","clock":"21:00","open":"1222.91","high":"1223.9","low":"1210.45","close":"1217.85"},
{"date":"2022.06.26","clock":"22:00","open":"1217.84","high":"1229.26","low":"1217.16","close":"1226.1"},
{"date":"2022.06.26","clock":"23:00","open":"1226.1","high":"1248.28","low":"1223.89","close":"1247.04"},
{"date":"2022.06.27","clock":"0:00","open":"1247.04","high":"1249.87","low":"1235.61","close":"1238.71"},
{"date":"2022.06.27","clock":"1:00","open":"1238.71","high":"1240.78","low":"1205.22","close":"1214.23"},
{"date":"2022.06.27","clock":"2:00","open":"1214.22","high":"1220.51","low":"1194.6","close":"1197.69"},
{"date":"2022.06.27","clock":"3:00","open":"1197.78","high":"1215.23","low":"1195.82","close":"1210.01"},
{"date":"2022.06.27","clock":"4:00","open":"1209.37","high":"1218.59","low":"1202.47","close":"1215.86"},
{"date":"2022.06.27","clock":"5:00","open":"1215.82","high":"1224.19","low":"1212.25","close":"1218.98"},
{"date":"2022.06.27","clock":"6:00","open":"1219.07","high":"1226.65","low":"1215.27","close":"1219.91"},
{"date":"2022.06.27","clock":"7:00","open":"1219.88","high":"1227.21","low":"1216.86","close":"1223.51"},
{"date":"2022.06.27","clock":"8:00","open":"1223.51","high":"1224.09","low":"1212.77","close":"1214.58"},
{"date":"2022.06.27","clock":"9:00","open":"1214.84","high":"1221.99","low":"1212.7","close":"1220.87"},
{"date":"2022.06.27","clock":"10:00","open":"1221.06","high":"1236.73","low":"1220.2","close":"1227.65"},
{"date":"2022.06.27","clock":"11:00","open":"1227.65","high":"1234.83","low":"1223.89","close":"1233.0"},
{"date":"2022.06.27","clock":"12:00","open":"1232.77","high":"1236.24","low":"1228.59","close":"1233.36"},
{"date":"2022.06.27","clock":"13:00","open":"1233.36","high":"1238.82","low":"1228.57","close":"1233.23"},
{"date":"2022.06.27","clock":"14:00","open":"1233.23","high":"1235.66","low":"1217.31","close":"1220.11"},
{"date":"2022.06.27","clock":"15:00","open":"1220.06","high":"1223.91","low":"1210.67","close":"1215.43"},
{"date":"2022.06.27","clock":"16:00","open":"1215.66","high":"1219.55","low":"1181.37","close":"1183.42"},
{"date":"2022.06.27","clock":"17:00","open":"1183.02","high":"1192.5","low":"1175.0","close":"1191.04"},
{"date":"2022.06.27","clock":"18:00","open":"1191.03","high":"1193.8","low":"1180.55","close":"1187.48"},
{"date":"2022.06.27","clock":"19:00","open":"1187.47","high":"1193.11","low":"1182.16","close":"1190.71"},
{"date":"2022.06.27","clock":"20:00","open":"1190.97","high":"1191.89","low":"1184.34","close":"1186.76"},
{"date":"2022.06.27","clock":"21:00","open":"1186.39","high":"1210.9","low":"1172.49","close":"1198.75"},
{"date":"2022.06.27","clock":"22:00","open":"1198.51","high":"1201.27","low":"1186.96","close":"1196.69"},
{"date":"2022.06.27","clock":"23:00","open":"1196.6","high":"1206.2","low":"1196.6","close":"1202.81"},
{"date":"2022.06.28","clock":"0:00","open":"1202.81","high":"1205.33","low":"1196.01","close":"1199.49"},
{"date":"2022.06.28","clock":"1:00","open":"1199.68","high":"1218.68","low":"1196.28","close":"1202.28"},
{"date":"2022.06.28","clock":"2:00","open":"1202.28","high":"1207.14","low":"1189.24","close":"1192.39"},
{"date":"2022.06.28","clock":"3:00","open":"1192.24","high":"1199.63","low":"1176.54","close":"1185.76"},
{"date":"2022.06.28","clock":"4:00","open":"1185.72","high":"1190.89","low":"1165.34","close":"1171.18"},
{"date":"2022.06.28","clock":"5:00","open":"1171.22","high":"1177.85","low":"1162.16","close":"1174.91"},
{"date":"2022.06.28","clock":"6:00","open":"1175.29","high":"1184.07","low":"1174.14","close":"1181.93"},
{"date":"2022.06.28","clock":"7:00","open":"1181.93","high":"1188.72","low":"1179.13","close":"1186.55"},
{"date":"2022.06.28","clock":"8:00","open":"1186.55","high":"1193.31","low":"1184.06","close":"1184.87"},
{"date":"2022.06.28","clock":"9:00","open":"1184.9","high":"1202.94","low":"1184.9","close":"1199.76"},
{"date":"2022.06.28","clock":"10:00","open":"1200.06","high":"1214.61","low":"1199.84","close":"1207.65"},
{"date":"2022.06.28","clock":"11:00","open":"1207.65","high":"1228.65","low":"1203.92","close":"1225.0"},
{"date":"2022.06.28","clock":"12:00","open":"1224.9","high":"1233.25","low":"1221.74","close":"1223.77"},
{"date":"2022.06.28","clock":"13:00","open":"1223.77","high":"1226.42","low":"1217.79","close":"1222.22"},
{"date":"2022.06.28","clock":"14:00","open":"1222.22","high":"1233.45","low":"1214.79","close":"1223.43"},
{"date":"2022.06.28","clock":"15:00","open":"1223.43","high":"1233.59","low":"1221.78","close":"1221.78"},
{"date":"2022.06.28","clock":"16:00","open":"1221.61","high":"1237.1","low":"1217.59","close":"1227.8"},
{"date":"2022.06.28","clock":"17:00","open":"1227.78","high":"1229.9","low":"1195.9","close":"1204.03"},
{"date":"2022.06.28","clock":"18:00","open":"1204.0","high":"1204.0","low":"1182.0","close":"1183.69"},
{"date":"2022.06.28","clock":"19:00","open":"1184.07","high":"1193.68","low":"1179.55","close":"1189.22"},
{"date":"2022.06.28","clock":"20:00","open":"1189.19","high":"1190.25","low":"1173.01","close":"1178.53"},
{"date":"2022.06.28","clock":"21:00","open":"1178.69","high":"1178.99","low":"1154.2","close":"1162.43"},
{"date":"2022.06.28","clock":"22:00","open":"1162.37","high":"1163.25","low":"1151.22","close":"1156.06"},
{"date":"2022.06.28","clock":"23:00","open":"1156.22","high":"1165.95","low":"1154.08","close":"1161.93"},
{"date":"2022.06.29","clock":"0:00","open":"1161.74","high":"1168.37","low":"1161.29","close":"1167.22"},
{"date":"2022.06.29","clock":"1:00","open":"1167.21","high":"1167.73","low":"1146.31","close":"1148.24"},
{"date":"2022.06.29","clock":"2:00","open":"1148.12","high":"1151.84","low":"1136.5","close":"1144.05"},
{"date":"2022.06.29","clock":"3:00","open":"1143.94","high":"1151.99","low":"1133.02","close":"1141.37"},
{"date":"2022.06.29","clock":"4:00","open":"1141.37","high":"1154.22","low":"1138.56","close":"1150.9"},
{"date":"2022.06.29","clock":"5:00","open":"1151.0","high":"1156.8","low":"1145.31","close":"1150.46"},
{"date":"2022.06.29","clock":"6:00","open":"1150.42","high":"1153.02","low":"1141.16","close":"1144.74"},
{"date":"2022.06.29","clock":"7:00","open":"1144.91","high":"1155.27","low":"1143.86","close":"1149.79"},
{"date":"2022.06.29","clock":"8:00","open":"1150.0","high":"1152.83","low":"1126.03","close":"1133.11"},
{"date":"2022.06.29","clock":"9:00","open":"1132.95","high":"1134.9","low":"1114.5","close":"1119.38"},
{"date":"2022.06.29","clock":"10:00","open":"1119.6","high":"1132.63","low":"1117.1","close":"1130.58"},
{"date":"2022.06.29","clock":"11:00","open":"1130.58","high":"1134.45","low":"1123.18","close":"1125.06"},
{"date":"2022.06.29","clock":"12:00","open":"1125.15","high":"1142.43","low":"1123.25","close":"1129.43"},
{"date":"2022.06.29","clock":"13:00","open":"1129.55","high":"1134.95","low":"1124.69","close":"1127.65"},
{"date":"2022.06.29","clock":"14:00","open":"1127.6","high":"1128.74","low":"1102.4","close":"1117.94"},
{"date":"2022.06.29","clock":"15:00","open":"1117.93","high":"1123.95","low":"1104.36","close":"1106.42"},
{"date":"2022.06.29","clock":"16:00","open":"1106.42","high":"1116.42","low":"1090.2","close":"1110.54"},
{"date":"2022.06.29","clock":"17:00","open":"1110.54","high":"1122.61","low":"1108.6","close":"1116.19"},
{"date":"2022.06.29","clock":"18:00","open":"1116.15","high":"1118.37","low":"1103.82","close":"1114.27"},
{"date":"2022.06.29","clock":"19:00","open":"1114.1","high":"1115.36","low":"1094.81","close":"1099.22"},
{"date":"2022.06.29","clock":"20:00","open":"1099.08","high":"1104.89","low":"1087.42","close":"1104.73"},
{"date":"2022.06.29","clock":"21:00","open":"1104.97","high":"1111.49","low":"1100.43","close":"1103.61"},
{"date":"2022.06.29","clock":"22:00","open":"1103.65","high":"1118.98","low":"1101.5","close":"1118.23"},
{"date":"2022.06.29","clock":"23:00","open":"1117.84","high":"1122.5","low":"1105.31","close":"1109.16"},
{"date":"2022.06.30","clock":"0:00","open":"1109.69","high":"1118.37","low":"1107.81","close":"1114.0"},
{"date":"2022.06.30","clock":"1:00","open":"1113.98","high":"1119.66","low":"1104.17","close":"1108.99"},
{"date":"2022.06.30","clock":"2:00","open":"1109.06","high":"1109.45","low":"1092.72","close":"1100.2"},
{"date":"2022.06.30","clock":"3:00","open":"1100.19","high":"1106.54","low":"1088.13","close":"1092.41"},
{"date":"2022.06.30","clock":"4:00","open":"1092.4","high":"1099.13","low":"1077.0","close":"1086.84"},
{"date":"2022.06.30","clock":"5:00","open":"1086.84","high":"1097.19","low":"1085.48","close":"1092.63"},
{"date":"2022.06.30","clock":"6:00","open":"1092.82","high":"1094.7","low":"1086.91","close":"1093.92"},
{"date":"2022.06.30","clock":"7:00","open":"1093.9","high":"1097.19","low":"1088.14","close":"1091.82"},
{"date":"2022.06.30","clock":"8:00","open":"1091.53","high":"1096.54","low":"1083.47","close":"1089.24"},
{"date":"2022.06.30","clock":"9:00","open":"1089.24","high":"1092.35","low":"1055.55","close":"1060.01"},
{"date":"2022.06.30","clock":"10:00","open":"1060.71","high":"1062.7","low":"1052.5","close":"1057.27"},
{"date":"2022.06.30","clock":"11:00","open":"1057.38","high":"1057.5","low":"1042.0","close":"1049.29"},
{"date":"2022.06.30","clock":"12:00","open":"1049.22","high":"1051.03","low":"1016.0","close":"1028.85"},
{"date":"2022.06.30","clock":"13:00","open":"1028.7","high":"1029.65","low":"1012.11","close":"1021.86"},
{"date":"2022.06.30","clock":"14:00","open":"1022.08","high":"1030.0","low":"1011.87","close":"1018.52"},
{"date":"2022.06.30","clock":"15:00","open":"1018.48","high":"1041.5","low":"1014.0","close":"1032.3"},
{"date":"2022.06.30","clock":"16:00","open":"1032.18","high":"1037.11","low":"998.0","close":"1007.7"},
{"date":"2022.06.30","clock":"17:00","open":"1007.22","high":"1028.92","low":"1007.07","close":"1026.67"},
{"date":"2022.06.30","clock":"18:00","open":"1026.86","high":"1040.84","low":"1024.08","close":"1032.22"},
{"date":"2022.06.30","clock":"19:00","open":"1032.19","high":"1045.99","low":"1024.96","close":"1034.29"},
{"date":"2022.06.30","clock":"20:00","open":"1034.3","high":"1040.99","low":"1030.0","close":"1033.93"},
{"date":"2022.06.30","clock":"21:00","open":"1034.05","high":"1035.17","low":"1017.77","close":"1021.88"},
{"date":"2022.06.30","clock":"22:00","open":"1021.79","high":"1026.16","low":"1012.2","close":"1021.44"},
{"date":"2022.06.30","clock":"23:00","open":"1020.73","high":"1032.23","low":"1005.24","close":"1011.68"},
{"date":"2022.07.01","clock":"0:00","open":"1011.6","high":"1036.51","low":"1011.27","close":"1021.89"},
{"date":"2022.07.01","clock":"1:00","open":"1021.89","high":"1032.66","low":"1014.57","close":"1023.92"},
{"date":"2022.07.01","clock":"2:00","open":"1023.61","high":"1082.07","low":"1017.73","close":"1071.09"},
{"date":"2022.07.01","clock":"3:00","open":"1071.59","high":"1115.24","low":"1050.44","close":"1095.74"},
{"date":"2022.07.01","clock":"4:00","open":"1095.84","high":"1102.92","low":"1085.0","close":"1096.11"},
{"date":"2022.07.01","clock":"5:00","open":"1096.59","high":"1108.47","low":"1090.55","close":"1092.57"},
{"date":"2022.07.01","clock":"6:00","open":"1092.51","high":"1093.19","low":"1054.1","close":"1054.61"},
{"date":"2022.07.01","clock":"7:00","open":"1054.5","high":"1064.06","low":"1045.44","close":"1050.45"},
{"date":"2022.07.01","clock":"8:00","open":"1050.49","high":"1062.98","low":"1047.13","close":"1056.98"},
{"date":"2022.07.01","clock":"9:00","open":"1056.85","high":"1059.5","low":"1049.99","close":"1055.95"},
{"date":"2022.07.01","clock":"10:00","open":"1055.7","high":"1075.93","low":"1050.89","close":"1066.8"},
{"date":"2022.07.01","clock":"11:00","open":"1066.8","high":"1085.05","low":"1062.42","close":"1070.13"},
{"date":"2022.07.01","clock":"12:00","open":"1070.13","high":"1075.01","low":"1060.19","close":"1063.59"},
{"date":"2022.07.01","clock":"13:00","open":"1063.59","high":"1068.33","low":"1036.16","close":"1039.5"},
{"date":"2022.07.01","clock":"14:00","open":"1040.01","high":"1051.88","low":"1033.44","close":"1049.92"},
{"date":"2022.07.01","clock":"15:00","open":"1050.31","high":"1055.29","low":"1043.0","close":"1049.97"},
{"date":"2022.07.01","clock":"16:00","open":"1049.66","high":"1074.04","low":"1044.68","close":"1062.8"},
{"date":"2022.07.01","clock":"17:00","open":"1060.45","high":"1066.79","low":"1045.18","close":"1057.4"},
{"date":"2022.07.01","clock":"18:00","open":"1057.3","high":"1065.17","low":"1052.54","close":"1057.19"},
{"date":"2022.07.01","clock":"19:00","open":"1056.74","high":"1071.41","low":"1054.81","close":"1064.82"},
{"date":"2022.07.01","clock":"20:00","open":"1064.51","high":"1081.8","low":"1062.0","close":"1074.19"},
{"date":"2022.07.01","clock":"21:00","open":"1074.19","high":"1077.42","low":"1068.08","close":"1071.32"},
{"date":"2022.07.01","clock":"22:00","open":"1071.34","high":"1073.23","low":"1057.83","close":"1067.66"},
{"date":"2022.07.01","clock":"23:00","open":"1067.89","high":"1091.95","low":"1064.9","close":"1069.29"},
{"date":"2022.07.02","clock":"0:00","open":"1069.5","high":"1076.52","low":"1062.96","close":"1068.18"},
{"date":"2022.07.02","clock":"1:00","open":"1068.21","high":"1070.95","low":"1060.9","close":"1064.67"},
{"date":"2022.07.02","clock":"2:00","open":"1064.7","high":"1074.45","low":"1054.7","close":"1059.71"},
{"date":"2022.07.02","clock":"3:00","open":"1059.94","high":"1069.28","low":"1051.02","close":"1051.91"},
{"date":"2022.07.02","clock":"4:00","open":"1052.13","high":"1064.61","low":"1046.96","close":"1059.16"},
{"date":"2022.07.02","clock":"5:00","open":"1059.12","high":"1063.22","low":"1037.0","close":"1041.82"},
{"date":"2022.07.02","clock":"6:00","open":"1041.81","high":"1043.75","low":"1033.76","close":"1037.99"},
{"date":"2022.07.02","clock":"7:00","open":"1037.88","high":"1046.96","low":"1036.25","close":"1045.43"},
{"date":"2022.07.02","clock":"8:00","open":"1045.29","high":"1051.44","low":"1043.11","close":"1046.27"},
{"date":"2022.07.02","clock":"9:00","open":"1046.67","high":"1050.5","low":"1044.62","close":"1047.49"},
{"date":"2022.07.02","clock":"10:00","open":"1047.41","high":"1053.26","low":"1040.52","close":"1042.08"},
{"date":"2022.07.02","clock":"11:00","open":"1042.08","high":"1045.21","low":"1036.71","close":"1039.37"},
{"date":"2022.07.02","clock":"12:00","open":"1039.38","high":"1045.1","low":"1028.29","close":"1040.87"},
{"date":"2022.07.02","clock":"13:00","open":"1040.87","high":"1049.04","low":"1035.8","close":"1045.87"},
{"date":"2022.07.02","clock":"14:00","open":"1045.87","high":"1047.38","low":"1039.0","close":"1043.64"},
{"date":"2022.07.02","clock":"15:00","open":"1043.78","high":"1064.6","low":"1039.76","close":"1058.65"},
{"date":"2022.07.02","clock":"16:00","open":"1058.62","high":"1059.21","low":"1049.81","close":"1052.41"},
{"date":"2022.07.02","clock":"17:00","open":"1052.45","high":"1062.3","low":"1051.64","close":"1055.35"},
{"date":"2022.07.02","clock":"18:00","open":"1055.32","high":"1056.06","low":"1044.6","close":"1052.88"},
{"date":"2022.07.02","clock":"19:00","open":"1052.88","high":"1067.57","low":"1049.48","close":"1061.83"},
{"date":"2022.07.02","clock":"20:00","open":"1061.54","high":"1066.85","low":"1059.0","close":"1063.24"},
{"date":"2022.07.02","clock":"21:00","open":"1063.24","high":"1077.34","low":"1061.98","close":"1070.15"},
{"date":"2022.07.02","clock":"22:00","open":"1070.08","high":"1078.87","low":"1062.19","close":"1066.04"},
{"date":"2022.07.02","clock":"23:00","open":"1065.99","high":"1067.87","low":"1060.31","close":"1064.4"},
{"date":"2022.07.03","clock":"0:00","open":"1064.4","high":"1074.67","low":"1063.71","close":"1073.07"},
{"date":"2022.07.03","clock":"1:00","open":"1073.07","high":"1075.37","low":"1068.18","close":"1070.52"},
{"date":"2022.07.03","clock":"2:00","open":"1070.52","high":"1071.63","low":"1066.0","close":"1067.0"},
{"date":"2022.07.03","clock":"3:00","open":"1067.0","high":"1071.48","low":"1058.5","close":"1063.15"},
{"date":"2022.07.03","clock":"4:00","open":"1063.15","high":"1063.92","low":"1054.02","close":"1056.64"},
{"date":"2022.07.03","clock":"5:00","open":"1056.61","high":"1062.26","low":"1056.19","close":"1060.97"},
{"date":"2022.07.03","clock":"6:00","open":"1060.97","high":"1066.12","low":"1057.66","close":"1062.44"},
{"date":"2022.07.03","clock":"7:00","open":"1062.44","high":"1071.76","low":"1040.77","close":"1071.76"},
{"date":"2022.07.03","clock":"8:00","open":"1072.91","high":"1088.0","low":"1056.8","close":"1057.91"},
{"date":"2022.07.03","clock":"9:00","open":"1058.63","high":"1065.79","low":"1056.91","close":"1064.52"},
{"date":"2022.07.03","clock":"10:00","open":"1064.52","high":"1064.88","low":"1059.91","close":"1063.87"},
{"date":"2022.07.03","clock":"11:00","open":"1063.84","high":"1065.0","low":"1050.0","close":"1057.89"},
{"date":"2022.07.03","clock":"12:00","open":"1057.72","high":"1061.14","low":"1053.23","close":"1059.08"},
{"date":"2022.07.03","clock":"13:00","open":"1059.14","high":"1063.85","low":"1058.4","close":"1061.27"},
{"date":"2022.07.03","clock":"14:00","open":"1061.32","high":"1065.29","low":"1060.28","close":"1061.07"},
{"date":"2022.07.03","clock":"15:00","open":"1061.06","high":"1063.24","low":"1047.5","close":"1054.71"},
{"date":"2022.07.03","clock":"16:00","open":"1054.7","high":"1055.6","low":"1042.27","close":"1042.46"},
{"date":"2022.07.03","clock":"17:00","open":"1042.45","high":"1053.81","low":"1040.96","close":"1051.47"},
{"date":"2022.07.03","clock":"18:00","open":"1051.46","high":"1055.95","low":"1049.23","close":"1050.6"},
{"date":"2022.07.03","clock":"19:00","open":"1050.59","high":"1061.0","low":"1049.62","close":"1057.63"},
{"date":"2022.07.03","clock":"20:00","open":"1057.63","high":"1062.44","low":"1054.0","close":"1060.1"},
{"date":"2022.07.03","clock":"21:00","open":"1059.88","high":"1063.39","low":"1057.46","close":"1059.73"},
{"date":"2022.07.03","clock":"22:00","open":"1059.73","high":"1083.16","low":"1059.17","close":"1077.63"},
{"date":"2022.07.03","clock":"23:00","open":"1077.63","high":"1086.98","low":"1077.44","close":"1084.88"},
{"date":"2022.07.04","clock":"0:00","open":"1084.83","high":"1087.1","low":"1074.45","close":"1076.29"},
{"date":"2022.07.04","clock":"1:00","open":"1076.08","high":"1081.59","low":"1069.47","close":"1075.9"},
{"date":"2022.07.04","clock":"2:00","open":"1075.88","high":"1079.33","low":"1070.31","close":"1074.25"},
{"date":"2022.07.04","clock":"3:00","open":"1074.02","high":"1076.87","low":"1067.35","close":"1072.8"},
{"date":"2022.07.04","clock":"4:00","open":"1072.8","high":"1074.81","low":"1067.73","close":"1074.39"},
{"date":"2022.07.04","clock":"5:00","open":"1074.39","high":"1075.98","low":"1049.52","close":"1050.17"},
{"date":"2022.07.04","clock":"6:00","open":"1050.27","high":"1054.45","low":"1047.41","close":"1051.71"},
{"date":"2022.07.04","clock":"7:00","open":"1051.63","high":"1056.54","low":"1050.6","close":"1055.54"},
{"date":"2022.07.04","clock":"8:00","open":"1055.54","high":"1057.55","low":"1053.06","close":"1054.54"},
{"date":"2022.07.04","clock":"9:00","open":"1054.53","high":"1057.65","low":"1045.37","close":"1047.46"},
{"date":"2022.07.04","clock":"10:00","open":"1047.39","high":"1052.06","low":"1046.29","close":"1050.83"},
{"date":"2022.07.04","clock":"11:00","open":"1050.79","high":"1054.42","low":"1050.04","close":"1051.08"},
{"date":"2022.07.04","clock":"12:00","open":"1051.08","high":"1072.29","low":"1050.51","close":"1068.7"},
{"date":"2022.07.04","clock":"13:00","open":"1068.91","high":"1079.44","low":"1068.51","close":"1075.15"},
{"date":"2022.07.04","clock":"14:00","open":"1075.15","high":"1105.6","low":"1071.78","close":"1100.99"},
{"date":"2022.07.04","clock":"15:00","open":"1100.99","high":"1114.21","low":"1100.99","close":"1109.06"},
{"date":"2022.07.04","clock":"16:00","open":"1109.05","high":"1110.3","low":"1089.0","close":"1089.98"},
{"date":"2022.07.04","clock":"17:00","open":"1090.26","high":"1095.51","low":"1084.31","close":"1090.0"},
{"date":"2022.07.04","clock":"18:00","open":"1090.0","high":"1130.86","low":"1090.0","close":"1112.06"},
{"date":"2022.07.04","clock":"19:00","open":"1112.07","high":"1116.62","low":"1103.35","close":"1109.62"},
{"date":"2022.07.04","clock":"20:00","open":"1109.58","high":"1134.0","low":"1108.84","close":"1125.79"},
{"date":"2022.07.04","clock":"21:00","open":"1125.99","high":"1134.98","low":"1120.33","close":"1130.36"},
{"date":"2022.07.04","clock":"22:00","open":"1130.42","high":"1133.99","low":"1118.65","close":"1123.5"},
{"date":"2022.07.04","clock":"23:00","open":"1123.46","high":"1126.76","low":"1117.53","close":"1121.8"},
{"date":"2022.07.05","clock":"0:00","open":"1121.8","high":"1146.0","low":"1119.55","close":"1135.27"},
{"date":"2022.07.05","clock":"1:00","open":"1135.27","high":"1149.08","low":"1131.18","close":"1142.73"},
{"date":"2022.07.05","clock":"2:00","open":"1142.94","high":"1160.86","low":"1140.48","close":"1151.05"},
{"date":"2022.07.05","clock":"3:00","open":"1151.04","high":"1162.7","low":"1148.25","close":"1153.35"},
{"date":"2022.07.05","clock":"4:00","open":"1153.35","high":"1155.43","low":"1145.53","close":"1151.6"},
{"date":"2022.07.05","clock":"5:00","open":"1151.31","high":"1151.96","low":"1142.19","close":"1144.12"},
{"date":"2022.07.05","clock":"6:00","open":"1144.12","high":"1156.22","low":"1144.12","close":"1153.13"},
{"date":"2022.07.05","clock":"7:00","open":"1153.12","high":"1153.72","low":"1142.16","close":"1150.96"},
{"date":"2022.07.05","clock":"8:00","open":"1150.96","high":"1167.51","low":"1148.16","close":"1158.26"},
{"date":"2022.07.05","clock":"9:00","open":"1158.44","high":"1173.46","low":"1157.55","close":"1165.89"},
{"date":"2022.07.05","clock":"10:00","open":"1165.86","high":"1165.86","low":"1154.0","close":"1158.26"},
{"date":"2022.07.05","clock":"11:00","open":"1158.25","high":"1158.49","low":"1133.76","close":"1137.82"},
{"date":"2022.07.05","clock":"12:00","open":"1137.76","high":"1141.12","low":"1121.07","close":"1129.66"},
{"date":"2022.07.05","clock":"13:00","open":"1129.96","high":"1133.05","low":"1125.65","close":"1129.11"},
{"date":"2022.07.05","clock":"14:00","open":"1129.0","high":"1134.75","low":"1107.79","close":"1112.07"},
{"date":"2022.07.05","clock":"15:00","open":"1112.33","high":"1112.91","low":"1092.56","close":"1093.55"},
{"date":"2022.07.05","clock":"16:00","open":"1093.46","high":"1104.6","low":"1087.36","close":"1095.35"},
{"date":"2022.07.05","clock":"17:00","open":"1094.84","high":"1107.48","low":"1088.81","close":"1093.28"},
{"date":"2022.07.05","clock":"18:00","open":"1093.36","high":"1095.07","low":"1076.34","close":"1093.04"},
{"date":"2022.07.05","clock":"19:00","open":"1092.94","high":"1103.49","low":"1088.28","close":"1095.6"},
{"date":"2022.07.05","clock":"20:00","open":"1095.56","high":"1107.4","low":"1094.33","close":"1102.68"},
{"date":"2022.07.05","clock":"21:00","open":"1102.68","high":"1127.98","low":"1099.44","close":"1127.5"},
{"date":"2022.07.05","clock":"22:00","open":"1127.45","high":"1152.65","low":"1123.81","close":"1146.09"},
{"date":"2022.07.05","clock":"23:00","open":"1146.44","high":"1169.84","low":"1145.0","close":"1154.67"},
{"date":"2022.07.06","clock":"0:00","open":"1154.5","high":"1159.22","low":"1137.91","close":"1152.8"},
{"date":"2022.07.06","clock":"1:00","open":"1152.8","high":"1155.37","low":"1138.14","close":"1151.41"},
{"date":"2022.07.06","clock":"2:00","open":"1151.71","high":"1151.71","low":"1128.39","close":"1132.5"},
{"date":"2022.07.06","clock":"3:00","open":"1132.76","high":"1154.58","low":"1125.5","close":"1144.04"},
{"date":"2022.07.06","clock":"4:00","open":"1144.04","high":"1147.91","low":"1113.59","close":"1115.22"},
{"date":"2022.07.06","clock":"5:00","open":"1115.03","high":"1123.75","low":"1111.44","close":"1119.15"},
{"date":"2022.07.06","clock":"6:00","open":"1119.06","high":"1133.59","low":"1113.63","close":"1130.83"},
{"date":"2022.07.06","clock":"7:00","open":"1130.94","high":"1150.49","low":"1127.03","close":"1132.45"},
{"date":"2022.07.06","clock":"8:00","open":"1132.19","high":"1142.55","low":"1122.21","close":"1131.55"},
{"date":"2022.07.06","clock":"9:00","open":"1131.85","high":"1135.49","low":"1120.81","close":"1135.03"},
{"date":"2022.07.06","clock":"10:00","open":"1134.91","high":"1145.05","low":"1132.95","close":"1139.35"},
{"date":"2022.07.06","clock":"11:00","open":"1139.13","high":"1148.57","low":"1133.84","close":"1140.86"},
{"date":"2022.07.06","clock":"12:00","open":"1140.75","high":"1155.69","low":"1137.29","close":"1146.69"},
{"date":"2022.07.06","clock":"13:00","open":"1146.66","high":"1147.95","low":"1131.93","close":"1140.67"},
{"date":"2022.07.06","clock":"14:00","open":"1140.59","high":"1141.81","low":"1128.54","close":"1134.11"},
{"date":"2022.07.06","clock":"15:00","open":"1134.03","high":"1140.02","low":"1123.01","close":"1136.11"},
{"date":"2022.07.06","clock":"16:00","open":"1136.06","high":"1150.89","low":"1127.23","close":"1141.39"},
{"date":"2022.07.06","clock":"17:00","open":"1139.1","high":"1146.49","low":"1132.43","close":"1139.43"},
{"date":"2022.07.06","clock":"18:00","open":"1139.41","high":"1139.77","low":"1128.05","close":"1133.59"},
{"date":"2022.07.06","clock":"19:00","open":"1133.6","high":"1147.36","low":"1132.39","close":"1145.4"},
{"date":"2022.07.06","clock":"20:00","open":"1145.4","high":"1149.99","low":"1137.79","close":"1141.52"},
{"date":"2022.07.06","clock":"21:00","open":"1141.91","high":"1165.74","low":"1134.2","close":"1162.58"},
{"date":"2022.07.06","clock":"22:00","open":"1162.58","high":"1168.21","low":"1148.12","close":"1153.3"},
{"date":"2022.07.06","clock":"23:00","open":"1153.46","high":"1164.77","low":"1151.04","close":"1161.66"},
{"date":"2022.07.07","clock":"0:00","open":"1161.56","high":"1164.48","low":"1155.04","close":"1161.71"},
{"date":"2022.07.07","clock":"1:00","open":"1161.92","high":"1193.57","low":"1161.59","close":"1190.6"},
{"date":"2022.07.07","clock":"2:00","open":"1190.6","high":"1204.83","low":"1185.89","close":"1186.57"},
{"date":"2022.07.07","clock":"3:00","open":"1186.57","high":"1189.78","low":"1180.11","close":"1184.63"},
{"date":"2022.07.07","clock":"4:00","open":"1184.63","high":"1189.18","low":"1178.99","close":"1184.66"},
{"date":"2022.07.07","clock":"5:00","open":"1184.66","high":"1187.1","low":"1166.58","close":"1170.73"},
{"date":"2022.07.07","clock":"6:00","open":"1170.6","high":"1178.19","low":"1167.58","close":"1176.16"},
{"date":"2022.07.07","clock":"7:00","open":"1176.09","high":"1177.32","low":"1165.75","close":"1171.56"},
{"date":"2022.07.07","clock":"8:00","open":"1171.69","high":"1175.09","low":"1163.47","close":"1165.08"},
{"date":"2022.07.07","clock":"9:00","open":"1165.02","high":"1170.4","low":"1163.18","close":"1168.81"},
{"date":"2022.07.07","clock":"10:00","open":"1168.81","high":"1177.89","low":"1167.07","close":"1176.58"},
{"date":"2022.07.07","clock":"11:00","open":"1176.58","high":"1189.98","low":"1173.06","close":"1185.87"},
{"date":"2022.07.07","clock":"12:00","open":"1185.49","high":"1193.83","low":"1181.83","close":"1185.35"},
{"date":"2022.07.07","clock":"13:00","open":"1185.35","high":"1187.47","low":"1180.26","close":"1186.33"},
{"date":"2022.07.07","clock":"14:00","open":"1186.33","high":"1186.5","low":"1178.47","close":"1186.04"},
{"date":"2022.07.07","clock":"15:00","open":"1186.09","high":"1192.04","low":"1179.26","close":"1187.47"},
{"date":"2022.07.07","clock":"16:00","open":"1187.47","high":"1201.84","low":"1181.77","close":"1197.14"},
{"date":"2022.07.07","clock":"17:00","open":"1197.17","high":"1227.69","low":"1193.04","close":"1222.99"},
{"date":"2022.07.07","clock":"18:00","open":"1222.99","high":"1228.81","low":"1213.41","close":"1220.36"},
{"date":"2022.07.07","clock":"19:00","open":"1220.19","high":"1239.63","low":"1214.75","close":"1233.48"},
{"date":"2022.07.07","clock":"20:00","open":"1233.48","high":"1234.23","low":"1217.18","close":"1222.25"},
{"date":"2022.07.07","clock":"21:00","open":"1222.25","high":"1236.83","low":"1221.16","close":"1233.94"},
{"date":"2022.07.07","clock":"22:00","open":"1234.24","high":"1253.99","low":"1233.43","close":"1247.78"},
{"date":"2022.07.07","clock":"23:00","open":"1247.49","high":"1250.34","low":"1233.37","close":"1238.11"},
{"date":"2022.07.08","clock":"0:00","open":"1238.19","high":"1242.29","low":"1233.24","close":"1239.89"},
{"date":"2022.07.08","clock":"1:00","open":"1239.78","high":"1241.61","low":"1225.11","close":"1229.83"},
{"date":"2022.07.08","clock":"2:00","open":"1229.82","high":"1244.81","low":"1227.77","close":"1236.97"},
{"date":"2022.07.08","clock":"3:00","open":"1237.61","high":"1243.3","low":"1231.14","close":"1241.68"},
{"date":"2022.07.08","clock":"4:00","open":"1241.68","high":"1276.38","low":"1239.49","close":"1262.11"},
{"date":"2022.07.08","clock":"5:00","open":"1262.11","high":"1263.58","low":"1242.47","close":"1253.67"},
{"date":"2022.07.08","clock":"6:00","open":"1253.67","high":"1259.32","low":"1250.39","close":"1259.09"},
{"date":"2022.07.08","clock":"7:00","open":"1259.09","high":"1267.49","low":"1252.79","close":"1253.5"},
{"date":"2022.07.08","clock":"8:00","open":"1253.51","high":"1256.05","low":"1239.8","close":"1244.55"},
{"date":"2022.07.08","clock":"9:00","open":"1244.56","high":"1248.65","low":"1240.15","close":"1244.39"},
{"date":"2022.07.08","clock":"10:00","open":"1244.39","high":"1247.0","low":"1234.48","close":"1241.33"},
{"date":"2022.07.08","clock":"11:00","open":"1241.28","high":"1244.78","low":"1216.75","close":"1217.5"},
{"date":"2022.07.08","clock":"12:00","open":"1217.38","high":"1220.75","low":"1204.15","close":"1216.86"},
{"date":"2022.07.08","clock":"13:00","open":"1217.11","high":"1231.29","low":"1213.17","close":"1217.39"},
{"date":"2022.07.08","clock":"14:00","open":"1217.39","high":"1227.28","low":"1214.16","close":"1221.33"},
{"date":"2022.07.08","clock":"15:00","open":"1221.31","high":"1234.36","low":"1201.5","close":"1211.17"},
{"date":"2022.07.08","clock":"16:00","open":"1210.85","high":"1220.59","low":"1193.5","close":"1199.17"},
{"date":"2022.07.08","clock":"17:00","open":"1198.76","high":"1232.0","low":"1193.15","close":"1226.97"},
{"date":"2022.07.08","clock":"18:00","open":"1227.1","high":"1241.24","low":"1222.64","close":"1235.76"},
{"date":"2022.07.08","clock":"19:00","open":"1235.96","high":"1236.61","low":"1214.0","close":"1221.73"},
{"date":"2022.07.08","clock":"20:00","open":"1221.52","high":"1230.71","low":"1216.54","close":"1225.58"},
{"date":"2022.07.08","clock":"21:00","open":"1225.69","high":"1237.44","low":"1222.0","close":"1228.72"},
{"date":"2022.07.08","clock":"22:00","open":"1228.47","high":"1247.93","low":"1221.45","close":"1240.17"},
{"date":"2022.07.08","clock":"23:00","open":"1239.84","high":"1254.67","low":"1236.22","close":"1243.99"},
{"date":"2022.07.09","clock":"0:00","open":"1243.76","high":"1251.15","low":"1227.67","close":"1229.71"},
{"date":"2022.07.09","clock":"1:00","open":"1228.96","high":"1237.48","low":"1228.48","close":"1231.42"},
{"date":"2022.07.09","clock":"2:00","open":"1231.42","high":"1242.97","low":"1209.82","close":"1213.76"},
{"date":"2022.07.09","clock":"3:00","open":"1213.78","high":"1221.74","low":"1207.22","close":"1211.21"},
{"date":"2022.07.09","clock":"4:00","open":"1211.13","high":"1219.16","low":"1209.14","close":"1212.67"},
{"date":"2022.07.09","clock":"5:00","open":"1212.48","high":"1217.13","low":"1211.06","close":"1215.65"},
{"date":"2022.07.09","clock":"6:00","open":"1215.68","high":"1217.28","low":"1204.67","close":"1217.0"},
{"date":"2022.07.09","clock":"7:00","open":"1216.98","high":"1218.82","low":"1210.68","close":"1217.72"},
{"date":"2022.07.09","clock":"8:00","open":"1217.67","high":"1222.79","low":"1211.39","close":"1214.5"},
{"date":"2022.07.09","clock":"9:00","open":"1214.59","high":"1219.36","low":"1213.74","close":"1217.78"},
{"date":"2022.07.09","clock":"10:00","open":"1217.71","high":"1227.39","low":"1217.48","close":"1225.01"},
{"date":"2022.07.09","clock":"11:00","open":"1225.0","high":"1227.98","low":"1218.44","close":"1227.19"},
{"date":"2022.07.09","clock":"12:00","open":"1226.98","high":"1227.09","low":"1216.38","close":"1219.92"},
{"date":"2022.07.09","clock":"13:00","open":"1219.92","high":"1225.24","low":"1216.64","close":"1224.75"},
{"date":"2022.07.09","clock":"14:00","open":"1224.75","high":"1226.42","low":"1205.27","close":"1210.22"},
{"date":"2022.07.09","clock":"15:00","open":"1210.4","high":"1215.99","low":"1206.52","close":"1214.0"},
{"date":"2022.07.09","clock":"16:00","open":"1214.0","high":"1218.35","low":"1210.33","close":"1213.7"},
{"date":"2022.07.09","clock":"17:00","open":"1213.7","high":"1222.6","low":"1211.6","close":"1214.81"},
{"date":"2022.07.09","clock":"18:00","open":"1214.79","high":"1218.37","low":"1212.77","close":"1215.23"},
{"date":"2022.07.09","clock":"19:00","open":"1215.21","high":"1223.72","low":"1214.22","close":"1222.31"},
{"date":"2022.07.09","clock":"20:00","open":"1222.31","high":"1234.65","low":"1220.23","close":"1228.18"},
{"date":"2022.07.09","clock":"21:00","open":"1228.04","high":"1233.29","low":"1222.27","close":"1223.38"},
{"date":"2022.07.09","clock":"22:00","open":"1223.37","high":"1224.43","low":"1209.32","close":"1218.61"},
{"date":"2022.07.09","clock":"23:00","open":"1218.61","high":"1220.46","low":"1214.86","close":"1219.52"},
{"date":"2022.07.10","clock":"0:00","open":"1219.53","high":"1223.61","low":"1218.38","close":"1221.53"},
{"date":"2022.07.10","clock":"1:00","open":"1221.53","high":"1226.74","low":"1214.34","close":"1216.27"},
{"date":"2022.07.10","clock":"2:00","open":"1216.04","high":"1220.29","low":"1212.94","close":"1217.01"},
{"date":"2022.07.10","clock":"3:00","open":"1217.01","high":"1218.32","low":"1210.4","close":"1210.4"},
{"date":"2022.07.10","clock":"4:00","open":"1210.37","high":"1219.94","low":"1208.53","close":"1210.41"},
{"date":"2022.07.10","clock":"5:00","open":"1210.47","high":"1213.35","low":"1182.0","close":"1190.73"},
{"date":"2022.07.10","clock":"6:00","open":"1190.85","high":"1191.71","low":"1184.5","close":"1188.15"},
{"date":"2022.07.10","clock":"7:00","open":"1188.13","high":"1194.83","low":"1184.29","close":"1192.09"},
{"date":"2022.07.10","clock":"8:00","open":"1192.1","high":"1195.45","low":"1191.43","close":"1193.46"},
{"date":"2022.07.10","clock":"9:00","open":"1193.46","high":"1193.68","low":"1185.78","close":"1188.84"},
{"date":"2022.07.10","clock":"10:00","open":"1188.84","high":"1191.93","low":"1186.09","close":"1189.54"},
{"date":"2022.07.10","clock":"11:00","open":"1189.52","high":"1194.12","low":"1181.36","close":"1188.0"},
{"date":"2022.07.10","clock":"12:00","open":"1187.98","high":"1190.6","low":"1184.33","close":"1187.12"},
{"date":"2022.07.10","clock":"13:00","open":"1187.11","high":"1188.39","low":"1175.33","close":"1182.9"},
{"date":"2022.07.10","clock":"14:00","open":"1183.12","high":"1184.17","low":"1174.0","close":"1183.47"},
{"date":"2022.07.10","clock":"15:00","open":"1183.43","high":"1187.48","low":"1182.31","close":"1184.63"},
{"date":"2022.07.10","clock":"16:00","open":"1184.63","high":"1184.74","low":"1170.21","close":"1176.23"},
{"date":"2022.07.10","clock":"17:00","open":"1176.22","high":"1176.22","low":"1156.45","close":"1159.45"},
{"date":"2022.07.10","clock":"18:00","open":"1159.53","high":"1167.26","low":"1158.25","close":"1163.53"},
{"date":"2022.07.10","clock":"19:00","open":"1163.53","high":"1176.37","low":"1153.05","close":"1172.06"},
{"date":"2022.07.10","clock":"20:00","open":"1172.06","high":"1174.81","low":"1169.86","close":"1171.83"},
{"date":"2022.07.10","clock":"21:00","open":"1171.83","high":"1172.38","low":"1163.67","close":"1167.84"},
{"date":"2022.07.10","clock":"22:00","open":"1167.68","high":"1174.65","low":"1162.16","close":"1174.3"},
{"date":"2022.07.10","clock":"23:00","open":"1174.1","high":"1185.0","low":"1170.46","close":"1177.99"},
{"date":"2022.07.11","clock":"0:00","open":"1177.99","high":"1184.59","low":"1176.73","close":"1177.45"},
{"date":"2022.07.11","clock":"1:00","open":"1177.43","high":"1177.43","low":"1160.66","close":"1168.63"},
{"date":"2022.07.11","clock":"2:00","open":"1168.63","high":"1170.09","low":"1163.28","close":"1168.36"},
{"date":"2022.07.11","clock":"3:00","open":"1168.36","high":"1171.27","low":"1157.03","close":"1169.99"},
{"date":"2022.07.11","clock":"4:00","open":"1169.99","high":"1170.41","low":"1149.03","close":"1152.51"},
{"date":"2022.07.11","clock":"5:00","open":"1152.45","high":"1155.15","low":"1143.77","close":"1149.13"},
{"date":"2022.07.11","clock":"6:00","open":"1149.06","high":"1156.18","low":"1144.27","close":"1154.57"},
{"date":"2022.07.11","clock":"7:00","open":"1154.57","high":"1155.19","low":"1143.6","close":"1149.42"},
{"date":"2022.07.11","clock":"8:00","open":"1149.4","high":"1152.84","low":"1144.61","close":"1147.03"},
{"date":"2022.07.11","clock":"9:00","open":"1146.92","high":"1148.84","low":"1137.57","close":"1140.08"},
{"date":"2022.07.11","clock":"10:00","open":"1140.08","high":"1145.44","low":"1138.77","close":"1143.36"},
{"date":"2022.07.11","clock":"11:00","open":"1143.34","high":"1147.31","low":"1141.55","close":"1142.63"},
{"date":"2022.07.11","clock":"12:00","open":"1142.59","high":"1149.69","low":"1142.0","close":"1147.04"},
{"date":"2022.07.11","clock":"13:00","open":"1147.13","high":"1149.99","low":"1143.48","close":"1144.93"},
{"date":"2022.07.11","clock":"14:00","open":"1144.91","high":"1149.37","low":"1142.0","close":"1143.56"},
{"date":"2022.07.11","clock":"15:00","open":"1143.55","high":"1154.59","low":"1139.21","close":"1152.95"},
{"date":"2022.07.11","clock":"16:00","open":"1152.94","high":"1161.7","low":"1130.87","close":"1136.34"},
{"date":"2022.07.11","clock":"17:00","open":"1136.46","high":"1145.4","low":"1128.56","close":"1139.08"},
{"date":"2022.07.11","clock":"18:00","open":"1139.01","high":"1144.07","low":"1134.57","close":"1143.67"},
{"date":"2022.07.11","clock":"19:00","open":"1143.79","high":"1148.45","low":"1139.78","close":"1141.73"},
{"date":"2022.07.11","clock":"20:00","open":"1141.73","high":"1156.64","low":"1141.57","close":"1154.55"},
{"date":"2022.07.11","clock":"21:00","open":"1154.55","high":"1156.76","low":"1147.4","close":"1149.06"},
{"date":"2022.07.11","clock":"22:00","open":"1149.06","high":"1150.39","low":"1136.34","close":"1141.86"},
{"date":"2022.07.11","clock":"23:00","open":"1141.71","high":"1145.18","low":"1134.5","close":"1138.79"},
{"date":"2022.07.12","clock":"0:00","open":"1138.81","high":"1139.01","low":"1118.0","close":"1121.68"},
{"date":"2022.07.12","clock":"1:00","open":"1121.71","high":"1121.79","low":"1092.2","close":"1098.71"},
{"date":"2022.07.12","clock":"2:00","open":"1098.69","high":"1101.59","low":"1091.74","close":"1096.51"},
{"date":"2022.07.12","clock":"3:00","open":"1096.45","high":"1098.12","low":"1083.48","close":"1085.67"},
{"date":"2022.07.12","clock":"4:00","open":"1085.74","high":"1095.3","low":"1084.85","close":"1091.13"},
{"date":"2022.07.12","clock":"5:00","open":"1091.11","high":"1094.27","low":"1089.04","close":"1091.31"},
{"date":"2022.07.12","clock":"6:00","open":"1091.3","high":"1091.3","low":"1081.55","close":"1086.14"},
{"date":"2022.07.12","clock":"7:00","open":"1085.98","high":"1091.86","low":"1085.06","close":"1088.26"},
{"date":"2022.07.12","clock":"8:00","open":"1088.4","high":"1093.27","low":"1087.0","close":"1087.0"},
{"date":"2022.07.12","clock":"9:00","open":"1087.02","high":"1087.33","low":"1075.86","close":"1078.88"},
{"date":"2022.07.12","clock":"10:00","open":"1078.84","high":"1079.89","low":"1062.73","close":"1069.07"},
{"date":"2022.07.12","clock":"11:00","open":"1069.0","high":"1070.69","low":"1061.05","close":"1067.07"},
{"date":"2022.07.12","clock":"12:00","open":"1067.0","high":"1069.06","low":"1053.76","close":"1054.58"},
{"date":"2022.07.12","clock":"13:00","open":"1054.58","high":"1064.97","low":"1054.42","close":"1058.26"},
{"date":"2022.07.12","clock":"14:00","open":"1058.19","high":"1072.01","low":"1057.39","close":"1065.85"},
{"date":"2022.07.12","clock":"15:00","open":"1065.82","high":"1075.52","low":"1065.39","close":"1072.72"},
{"date":"2022.07.12","clock":"16:00","open":"1072.77","high":"1082.38","low":"1066.4","close":"1067.83"},
{"date":"2022.07.12","clock":"17:00","open":"1067.69","high":"1077.33","low":"1061.78","close":"1076.03"},
{"date":"2022.07.12","clock":"18:00","open":"1075.93","high":"1083.49","low":"1075.04","close":"1075.89"},
{"date":"2022.07.12","clock":"19:00","open":"1075.89","high":"1088.78","low":"1074.67","close":"1083.25"},
{"date":"2022.07.12","clock":"20:00","open":"1083.25","high":"1084.68","low":"1073.33","close":"1076.32"},
{"date":"2022.07.12","clock":"21:00","open":"1076.32","high":"1076.86","low":"1060.84","close":"1061.56"},
{"date":"2022.07.12","clock":"22:00","open":"1061.45","high":"1061.45","low":"1033.45","close":"1041.53"},
{"date":"2022.07.12","clock":"23:00","open":"1041.37","high":"1050.11","low":"1037.55","close":"1047.4"},
{"date":"2022.07.13","clock":"0:00","open":"1047.38","high":"1051.63","low":"1040.59","close":"1040.65"},
{"date":"2022.07.13","clock":"1:00","open":"1040.8","high":"1049.39","low":"1036.19","close":"1042.96"},
{"date":"2022.07.13","clock":"2:00","open":"1042.96","high":"1048.73","low":"1035.3","close":"1038.6"},
{"date":"2022.07.13","clock":"3:00","open":"1038.58","high":"1046.7","low":"1035.58","close":"1042.84"},
{"date":"2022.07.13","clock":"4:00","open":"1042.84","high":"1048.83","low":"1041.24","close":"1047.04"},
{"date":"2022.07.13","clock":"5:00","open":"1047.04","high":"1059.61","low":"1047.04","close":"1056.76"},
{"date":"2022.07.13","clock":"6:00","open":"1056.76","high":"1058.65","low":"1051.1","close":"1052.34"},
{"date":"2022.07.13","clock":"7:00","open":"1052.24","high":"1057.39","low":"1049.1","close":"1051.9"},
{"date":"2022.07.13","clock":"8:00","open":"1051.88","high":"1063.39","low":"1050.27","close":"1058.67"},
{"date":"2022.07.13","clock":"9:00","open":"1058.64","high":"1061.56","low":"1055.38","close":"1061.56"},
{"date":"2022.07.13","clock":"10:00","open":"1061.69","high":"1072.38","low":"1056.81","close":"1069.56"},
{"date":"2022.07.13","clock":"11:00","open":"1069.56","high":"1079.44","low":"1065.7","close":"1076.54"},
{"date":"2022.07.13","clock":"12:00","open":"1076.54","high":"1078.45","low":"1072.58","close":"1073.83"},
{"date":"2022.07.13","clock":"13:00","open":"1073.82","high":"1076.25","low":"1068.36","close":"1072.31"},
{"date":"2022.07.13","clock":"14:00","open":"1072.3","high":"1084.0","low":"1070.81","close":"1082.02"},
{"date":"2022.07.13","clock":"15:00","open":"1081.85","high":"1102.1","low":"1006.65","close":"1029.44"},
{"date":"2022.07.13","clock":"16:00","open":"1029.27","high":"1046.1","low":"1016.08","close":"1041.56"},
{"date":"2022.07.13","clock":"17:00","open":"1041.73","high":"1072.6","low":"1032.82","close":"1066.45"},
{"date":"2022.07.13","clock":"18:00","open":"1066.8","high":"1074.47","low":"1056.12","close":"1060.2"},
{"date":"2022.07.13","clock":"19:00","open":"1060.2","high":"1073.73","low":"1049.21","close":"1073.59"},
{"date":"2022.07.13","clock":"20:00","open":"1073.44","high":"1097.91","low":"1072.07","close":"1094.07"},
{"date":"2022.07.13","clock":"21:00","open":"1094.21","high":"1094.81","low":"1082.08","close":"1090.75"},
{"date":"2022.07.13","clock":"22:00","open":"1090.58","high":"1093.7","low":"1075.04","close":"1076.61"},
{"date":"2022.07.13","clock":"23:00","open":"1076.57","high":"1081.43","low":"1074.39","close":"1076.63"},
{"date":"2022.07.14","clock":"0:00","open":"1076.59","high":"1091.88","low":"1075.68","close":"1090.35"},
{"date":"2022.07.14","clock":"1:00","open":"1090.38","high":"1097.43","low":"1083.0","close":"1086.35"},
{"date":"2022.07.14","clock":"2:00","open":"1086.35","high":"1118.79","low":"1085.92","close":"1115.09"},
{"date":"2022.07.14","clock":"3:00","open":"1115.0","high":"1123.1","low":"1109.47","close":"1114.01"},
{"date":"2022.07.14","clock":"4:00","open":"1114.01","high":"1126.9","low":"1110.46","close":"1113.4"},
{"date":"2022.07.14","clock":"5:00","open":"1113.7","high":"1116.35","low":"1109.0","close":"1112.2"},
{"date":"2022.07.14","clock":"6:00","open":"1112.2","high":"1119.28","low":"1110.46","close":"1112.71"},
{"date":"2022.07.14","clock":"7:00","open":"1112.71","high":"1114.89","low":"1104.32","close":"1106.24"},
{"date":"2022.07.14","clock":"8:00","open":"1105.99","high":"1113.57","low":"1103.17","close":"1105.92"},
{"date":"2022.07.14","clock":"9:00","open":"1106.15","high":"1107.38","low":"1094.37","close":"1102.25"},
{"date":"2022.07.14","clock":"10:00","open":"1102.25","high":"1103.77","low":"1093.4","close":"1097.61"},
{"date":"2022.07.14","clock":"11:00","open":"1097.57","high":"1100.7","low":"1083.03","close":"1084.6"},
{"date":"2022.07.14","clock":"12:00","open":"1084.59","high":"1089.18","low":"1077.12","close":"1089.04"},
{"date":"2022.07.14","clock":"13:00","open":"1089.0","high":"1092.21","low":"1083.67","close":"1087.26"},
{"date":"2022.07.14","clock":"14:00","open":"1087.26","high":"1088.7","low":"1072.11","close":"1081.39"},
{"date":"2022.07.14","clock":"15:00","open":"1081.26","high":"1090.99","low":"1072.8","close":"1086.89"},
{"date":"2022.07.14","clock":"16:00","open":"1086.69","high":"1090.14","low":"1075.03","close":"1084.71"},
{"date":"2022.07.14","clock":"17:00","open":"1084.64","high":"1101.71","low":"1078.41","close":"1096.8"},
{"date":"2022.07.14","clock":"18:00","open":"1097.2","high":"1147.85","low":"1097.2","close":"1140.88"},
{"date":"2022.07.14","clock":"19:00","open":"1140.95","high":"1149.74","low":"1133.14","close":"1140.58"},
{"date":"2022.07.14","clock":"20:00","open":"1140.58","high":"1198.99","low":"1137.64","close":"1195.53"},
{"date":"2022.07.14","clock":"21:00","open":"1196.26","high":"1204.93","low":"1189.34","close":"1194.9"},
{"date":"2022.07.14","clock":"22:00","open":"1194.9","high":"1214.05","low":"1187.35","close":"1193.91"},
{"date":"2022.07.14","clock":"23:00","open":"1194.06","high":"1200.97","low":"1188.79","close":"1193.52"},
{"date":"2022.07.15","clock":"0:00","open":"1193.48","high":"1196.37","low":"1180.6","close":"1182.18"},
{"date":"2022.07.15","clock":"1:00","open":"1182.1","high":"1193.09","low":"1180.6","close":"1187.32"},
{"date":"2022.07.15","clock":"2:00","open":"1187.31","high":"1196.59","low":"1185.71","close":"1193.41"},
{"date":"2022.07.15","clock":"3:00","open":"1193.36","high":"1194.2","low":"1181.04","close":"1182.15"},
{"date":"2022.07.15","clock":"4:00","open":"1182.15","high":"1212.11","low":"1182.15","close":"1209.64"},
{"date":"2022.07.15","clock":"5:00","open":"1209.54","high":"1222.77","low":"1192.37","close":"1195.79"},
{"date":"2022.07.15","clock":"6:00","open":"1195.79","high":"1202.87","low":"1190.99","close":"1199.92"},
{"date":"2022.07.15","clock":"7:00","open":"1199.92","high":"1210.8","low":"1189.79","close":"1192.97"},
{"date":"2022.07.15","clock":"8:00","open":"1192.91","high":"1208.05","low":"1190.24","close":"1207.73"},
{"date":"2022.07.15","clock":"9:00","open":"1207.73","high":"1208.9","low":"1196.34","close":"1198.13"},
{"date":"2022.07.15","clock":"10:00","open":"1197.98","high":"1217.94","low":"1193.58","close":"1211.85"},
{"date":"2022.07.15","clock":"11:00","open":"1211.83","high":"1218.47","low":"1203.23","close":"1205.62"},
{"date":"2022.07.15","clock":"12:00","open":"1205.62","high":"1230.0","low":"1205.14","close":"1218.79"},
{"date":"2022.07.15","clock":"13:00","open":"1218.75","high":"1223.74","low":"1215.51","close":"1220.11"},
{"date":"2022.07.15","clock":"14:00","open":"1220.11","high":"1228.47","low":"1210.88","close":"1211.1"},
{"date":"2022.07.15","clock":"15:00","open":"1211.11","high":"1235.09","low":"1207.54","close":"1227.61"},
{"date":"2022.07.15","clock":"16:00","open":"1227.6","high":"1232.41","low":"1216.31","close":"1221.64"},
{"date":"2022.07.15","clock":"17:00","open":"1223.52","high":"1237.55","low":"1222.62","close":"1227.97"},
{"date":"2022.07.15","clock":"18:00","open":"1227.93","high":"1237.0","low":"1222.04","close":"1222.6"},
{"date":"2022.07.15","clock":"19:00","open":"1222.55","high":"1226.78","low":"1203.72","close":"1211.93"},
{"date":"2022.07.15","clock":"20:00","open":"1211.92","high":"1234.7","low":"1211.0","close":"1221.58"},
{"date":"2022.07.15","clock":"21:00","open":"1221.55","high":"1256.09","low":"1220.84","close":"1254.72"},
{"date":"2022.07.15","clock":"22:00","open":"1255.23","high":"1269.89","low":"1248.42","close":"1265.59"},
{"date":"2022.07.15","clock":"23:00","open":"1266.25","high":"1286.71","low":"1253.74","close":"1256.52"},
{"date":"2022.07.16","clock":"0:00","open":"1256.72","high":"1262.9","low":"1242.3","close":"1256.57"},
{"date":"2022.07.16","clock":"1:00","open":"1256.5","high":"1259.19","low":"1244.55","close":"1249.05"},
{"date":"2022.07.16","clock":"2:00","open":"1249.06","high":"1251.53","low":"1227.42","close":"1231.6"},
{"date":"2022.07.16","clock":"3:00","open":"1231.21","high":"1235.23","low":"1212.81","close":"1212.87"},
{"date":"2022.07.16","clock":"4:00","open":"1212.81","high":"1224.67","low":"1209.42","close":"1220.17"},
{"date":"2022.07.16","clock":"5:00","open":"1220.17","high":"1222.27","low":"1209.5","close":"1219.8"},
{"date":"2022.07.16","clock":"6:00","open":"1219.8","high":"1224.71","low":"1218.09","close":"1222.16"},
{"date":"2022.07.16","clock":"7:00","open":"1222.06","high":"1223.14","low":"1211.66","close":"1222.13"},
{"date":"2022.07.16","clock":"8:00","open":"1222.13","high":"1222.76","low":"1204.0","close":"1205.76"},
{"date":"2022.07.16","clock":"9:00","open":"1206.76","high":"1210.42","low":"1193.36","close":"1198.19"},
{"date":"2022.07.16","clock":"10:00","open":"1198.19","high":"1204.22","low":"1191.23","close":"1197.3"},
{"date":"2022.07.16","clock":"11:00","open":"1197.27","high":"1206.53","low":"1195.31","close":"1198.27"},
{"date":"2022.07.16","clock":"12:00","open":"1198.19","high":"1200.67","low":"1194.35","close":"1197.18"},
{"date":"2022.07.16","clock":"13:00","open":"1197.19","high":"1205.14","low":"1193.22","close":"1198.13"},
{"date":"2022.07.16","clock":"14:00","open":"1198.07","high":"1204.76","low":"1195.87","close":"1197.85"},
{"date":"2022.07.16","clock":"15:00","open":"1197.91","high":"1220.25","low":"1196.0","close":"1214.75"},
{"date":"2022.07.16","clock":"16:00","open":"1215.18","high":"1237.27","low":"1212.68","close":"1234.66"},
{"date":"2022.07.16","clock":"17:00","open":"1234.45","high":"1247.58","low":"1231.56","close":"1244.99"},
{"date":"2022.07.16","clock":"18:00","open":"1244.99","high":"1276.76","low":"1244.26","close":"1274.27"},
{"date":"2022.07.16","clock":"19:00","open":"1274.46","high":"1419.12","low":"1272.22","close":"1358.7"},
{"date":"2022.07.16","clock":"20:00","open":"1358.96","high":"1364.77","low":"1324.91","close":"1329.0"},
{"date":"2022.07.16","clock":"21:00","open":"1327.86","high":"1341.88","low":"1324.49","close":"1336.61"},
{"date":"2022.07.16","clock":"22:00","open":"1336.49","high":"1357.39","low":"1331.55","close":"1336.22"},
{"date":"2022.07.16","clock":"23:00","open":"1336.08","high":"1347.97","low":"1314.6","close":"1347.52"},
{"date":"2022.07.17","clock":"0:00","open":"1347.8","high":"1362.26","low":"1337.41","close":"1345.29"},
{"date":"2022.07.17","clock":"1:00","open":"1345.31","high":"1361.14","low":"1338.24","close":"1358.07"},
{"date":"2022.07.17","clock":"2:00","open":"1358.06","high":"1360.0","low":"1344.85","close":"1356.15"},
{"date":"2022.07.17","clock":"3:00","open":"1355.84","high":"1386.79","low":"1355.75","close":"1363.49"},
{"date":"2022.07.17","clock":"4:00","open":"1363.35","high":"1368.65","low":"1328.17","close":"1338.72"},
{"date":"2022.07.17","clock":"5:00","open":"1338.62","high":"1348.14","low":"1335.91","close":"1343.58"},
{"date":"2022.07.17","clock":"6:00","open":"1343.21","high":"1366.79","low":"1342.8","close":"1353.64"},
{"date":"2022.07.17","clock":"7:00","open":"1353.6","high":"1363.47","low":"1347.14","close":"1351.79"},
{"date":"2022.07.17","clock":"8:00","open":"1351.75","high":"1361.99","low":"1349.47","close":"1351.19"},
{"date":"2022.07.17","clock":"9:00","open":"1351.76","high":"1377.55","low":"1350.68","close":"1374.68"},
{"date":"2022.07.17","clock":"10:00","open":"1374.74","high":"1374.9","low":"1359.6","close":"1361.61"},
{"date":"2022.07.17","clock":"11:00","open":"1361.65","high":"1368.7","low":"1355.99","close":"1367.21"},
{"date":"2022.07.17","clock":"12:00","open":"1366.84","high":"1376.4","low":"1354.54","close":"1356.46"},
{"date":"2022.07.17","clock":"13:00","open":"1356.45","high":"1358.8","low":"1337.32","close":"1357.59"},
{"date":"2022.07.17","clock":"14:00","open":"1357.58","high":"1366.19","low":"1349.08","close":"1363.24"},
{"date":"2022.07.17","clock":"15:00","open":"1363.47","high":"1366.94","low":"1349.15","close":"1355.22"},
{"date":"2022.07.17","clock":"16:00","open":"1355.12","high":"1365.31","low":"1330.83","close":"1339.0"},
{"date":"2022.07.17","clock":"17:00","open":"1339.0","high":"1357.97","low":"1338.28","close":"1351.19"},
{"date":"2022.07.17","clock":"18:00","open":"1351.4","high":"1357.6","low":"1344.26","close":"1351.8"},
{"date":"2022.07.17","clock":"19:00","open":"1351.8","high":"1355.34","low":"1340.0","close":"1345.0"},
{"date":"2022.07.17","clock":"20:00","open":"1345.02","high":"1382.02","low":"1319.04","close":"1327.48"},
{"date":"2022.07.17","clock":"21:00","open":"1327.41","high":"1343.57","low":"1322.53","close":"1336.27"},
{"date":"2022.07.17","clock":"22:00","open":"1336.14","high":"1353.29","low":"1334.11","close":"1347.89"},
{"date":"2022.07.17","clock":"23:00","open":"1347.89","high":"1349.55","low":"1339.45","close":"1344.36"},
{"date":"2022.07.18","clock":"0:00","open":"1344.36","high":"1368.16","low":"1340.34","close":"1365.58"},
{"date":"2022.07.18","clock":"1:00","open":"1365.8","high":"1375.95","low":"1349.34","close":"1360.3"},
{"date":"2022.07.18","clock":"2:00","open":"1360.46","high":"1361.06","low":"1335.26","close":"1338.65"},
{"date":"2022.07.18","clock":"3:00","open":"1338.36","high":"1356.89","low":"1336.04","close":"1348.34"},
{"date":"2022.07.18","clock":"4:00","open":"1348.34","high":"1364.49","low":"1348.19","close":"1359.67"},
{"date":"2022.07.18","clock":"5:00","open":"1359.67","high":"1418.7","low":"1358.73","close":"1412.7"},
{"date":"2022.07.18","clock":"6:00","open":"1412.86","high":"1421.27","low":"1395.73","close":"1406.56"},
{"date":"2022.07.18","clock":"7:00","open":"1406.52","high":"1412.75","low":"1393.84","close":"1412.75"},
{"date":"2022.07.18","clock":"8:00","open":"1413.1","high":"1448.26","low":"1408.92","close":"1433.69"},
{"date":"2022.07.18","clock":"9:00","open":"1433.29","high":"1464.76","low":"1427.0","close":"1454.24"},
{"date":"2022.07.18","clock":"10:00","open":"1453.69","high":"1473.97","low":"1448.92","close":"1467.13"},
{"date":"2022.07.18","clock":"11:00","open":"1467.13","high":"1497.1","low":"1462.57","close":"1478.4"},
{"date":"2022.07.18","clock":"12:00","open":"1478.4","high":"1488.97","low":"1470.59","close":"1484.23"},
{"date":"2022.07.18","clock":"13:00","open":"1484.23","high":"1508.63","low":"1472.0","close":"1485.38"},
{"date":"2022.07.18","clock":"14:00","open":"1485.15","high":"1497.74","low":"1465.4","close":"1479.09"},
{"date":"2022.07.18","clock":"15:00","open":"1479.08","high":"1487.28","low":"1453.42","close":"1484.12"},
{"date":"2022.07.18","clock":"16:00","open":"1485.85","high":"1492.93","low":"1471.02","close":"1475.36"},
{"date":"2022.07.18","clock":"17:00","open":"1475.05","high":"1487.29","low":"1464.15","close":"1485.22"},
{"date":"2022.07.18","clock":"18:00","open":"1485.22","high":"1528.97","low":"1477.65","close":"1521.92"},
{"date":"2022.07.18","clock":"19:00","open":"1520.55","high":"1529.9","low":"1489.4","close":"1495.8"},
{"date":"2022.07.18","clock":"20:00","open":"1495.55","high":"1496.93","low":"1466.23","close":"1469.39"},
{"date":"2022.07.18","clock":"21:00","open":"1469.63","high":"1485.64","low":"1464.35","close":"1474.93"},
{"date":"2022.07.18","clock":"22:00","open":"1474.82","high":"1478.46","low":"1450.0","close":"1472.07"},
{"date":"2022.07.18","clock":"23:00","open":"1471.96","high":"1483.61","low":"1461.43","close":"1471.29"},
{"date":"2022.07.19","clock":"0:00","open":"1471.31","high":"1494.32","low":"1468.54","close":"1487.08"},
{"date":"2022.07.19","clock":"1:00","open":"1487.18","high":"1520.76","low":"1484.36","close":"1514.4"},
{"date":"2022.07.19","clock":"2:00","open":"1514.41","high":"1596.79","low":"1512.67","close":"1581.03"},
{"date":"2022.07.19","clock":"3:00","open":"1581.26","high":"1630.28","low":"1541.12","close":"1560.44"},
{"date":"2022.07.19","clock":"4:00","open":"1559.76","high":"1565.62","low":"1525.94","close":"1527.78"},
{"date":"2022.07.19","clock":"5:00","open":"1527.47","high":"1532.0","low":"1510.94","close":"1523.77"},
{"date":"2022.07.19","clock":"6:00","open":"1523.76","high":"1546.68","low":"1511.31","close":"1515.98"},
{"date":"2022.07.19","clock":"7:00","open":"1516.14","high":"1523.88","low":"1493.11","close":"1519.81"},
{"date":"2022.07.19","clock":"8:00","open":"1519.81","high":"1542.64","low":"1514.16","close":"1529.78"},
{"date":"2022.07.19","clock":"9:00","open":"1530.18","high":"1541.1","low":"1498.92","close":"1517.83"},
{"date":"2022.07.19","clock":"10:00","open":"1517.83","high":"1527.03","low":"1507.21","close":"1510.7"},
{"date":"2022.07.19","clock":"11:00","open":"1510.99","high":"1537.94","low":"1505.74","close":"1534.97"},
{"date":"2022.07.19","clock":"12:00","open":"1534.92","high":"1539.22","low":"1521.79","close":"1533.41"},
{"date":"2022.07.19","clock":"13:00","open":"1533.21","high":"1552.88","low":"1520.0","close":"1541.89"},
{"date":"2022.07.19","clock":"14:00","open":"1541.77","high":"1561.44","low":"1533.37","close":"1541.84"},
{"date":"2022.07.19","clock":"15:00","open":"1541.82","high":"1563.99","low":"1539.26","close":"1560.54"},
{"date":"2022.07.19","clock":"16:00","open":"1560.74","high":"1577.21","low":"1540.0","close":"1559.81"},
{"date":"2022.07.19","clock":"17:00","open":"1559.61","high":"1559.92","low":"1529.46","close":"1547.96"},
{"date":"2022.07.19","clock":"18:00","open":"1547.67","high":"1550.94","low":"1506.44","close":"1540.11"},
{"date":"2022.07.19","clock":"19:00","open":"1540.62","high":"1585.89","low":"1534.78","close":"1564.02"},
{"date":"2022.07.19","clock":"20:00","open":"1564.42","high":"1581.12","low":"1547.25","close":"1574.54"},
{"date":"2022.07.19","clock":"21:00","open":"1574.95","high":"1577.45","low":"1558.04","close":"1572.02"},
{"date":"2022.07.19","clock":"22:00","open":"1572.13","high":"1589.54","low":"1559.01","close":"1560.76"},
{"date":"2022.07.19","clock":"23:00","open":"1560.28","high":"1565.06","low":"1548.17","close":"1559.26"},
{"date":"2022.07.20","clock":"0:00","open":"1559.23","high":"1588.09","low":"1556.26","close":"1575.67"},
{"date":"2022.07.20","clock":"1:00","open":"1575.67","high":"1579.87","low":"1555.0","close":"1563.26"},
{"date":"2022.07.20","clock":"2:00","open":"1563.26","high":"1576.51","low":"1526.01","close":"1542.32"},
{"date":"2022.07.20","clock":"3:00","open":"1542.32","high":"1544.76","low":"1510.58","close":"1522.94"},
{"date":"2022.07.20","clock":"4:00","open":"1522.6","high":"1548.37","low":"1518.09","close":"1539.68"},
{"date":"2022.07.20","clock":"5:00","open":"1539.68","high":"1552.08","low":"1536.27","close":"1546.44"},
{"date":"2022.07.20","clock":"6:00","open":"1546.24","high":"1568.34","low":"1542.25","close":"1562.27"},
{"date":"2022.07.20","clock":"7:00","open":"1561.72","high":"1570.27","low":"1553.0","close":"1561.81"},
{"date":"2022.07.20","clock":"8:00","open":"1561.99","high":"1576.55","low":"1557.54","close":"1568.42"},
{"date":"2022.07.20","clock":"9:00","open":"1568.4","high":"1579.79","low":"1565.98","close":"1570.0"},
{"date":"2022.07.20","clock":"10:00","open":"1569.75","high":"1572.09","low":"1529.17","close":"1531.03"},
{"date":"2022.07.20","clock":"11:00","open":"1531.16","high":"1544.71","low":"1526.67","close":"1532.39"},
{"date":"2022.07.20","clock":"12:00","open":"1532.28","high":"1555.17","low":"1527.71","close":"1550.68"},
{"date":"2022.07.20","clock":"13:00","open":"1550.47","high":"1607.72","low":"1547.58","close":"1592.68"},
{"date":"2022.07.20","clock":"14:00","open":"1592.54","high":"1613.92","low":"1585.25","close":"1602.9"},
{"date":"2022.07.20","clock":"15:00","open":"1602.9","high":"1616.1","low":"1582.99","close":"1601.68"},
{"date":"2022.07.20","clock":"16:00","open":"1602.26","high":"1620.31","low":"1587.96","close":"1589.7"},
{"date":"2022.07.20","clock":"17:00","open":"1590.2","high":"1609.48","low":"1587.71","close":"1605.83"},
{"date":"2022.07.20","clock":"18:00","open":"1605.56","high":"1606.04","low":"1590.0","close":"1596.52"},
{"date":"2022.07.20","clock":"19:00","open":"1596.51","high":"1597.42","low":"1544.0","close":"1558.35"},
{"date":"2022.07.20","clock":"20:00","open":"1557.89","high":"1564.66","low":"1538.0","close":"1545.51"},
{"date":"2022.07.20","clock":"21:00","open":"1545.38","high":"1572.62","low":"1545.06","close":"1560.47"},
{"date":"2022.07.20","clock":"22:00","open":"1560.45","high":"1576.21","low":"1547.16","close":"1551.31"},
{"date":"2022.07.20","clock":"23:00","open":"1551.03","high":"1560.28","low":"1484.23","close":"1520.71"},
{"date":"2022.07.21","clock":"0:00","open":"1520.76","high":"1566.07","low":"1515.25","close":"1545.36"},
{"date":"2022.07.21","clock":"1:00","open":"1545.15","high":"1549.82","low":"1525.92","close":"1526.36"},
{"date":"2022.07.21","clock":"2:00","open":"1526.36","high":"1535.53","low":"1506.68","close":"1521.58"},
{"date":"2022.07.21","clock":"3:00","open":"1521.38","high":"1539.96","low":"1515.84","close":"1527.78"},
{"date":"2022.07.21","clock":"4:00","open":"1527.59","high":"1552.71","low":"1523.17","close":"1530.55"},
{"date":"2022.07.21","clock":"5:00","open":"1530.46","high":"1538.41","low":"1487.64","close":"1488.56"},
{"date":"2022.07.21","clock":"6:00","open":"1488.56","high":"1499.1","low":"1482.23","close":"1487.96"},
{"date":"2022.07.21","clock":"7:00","open":"1487.83","high":"1494.27","low":"1463.56","close":"1485.21"},
{"date":"2022.07.21","clock":"8:00","open":"1485.21","high":"1496.49","low":"1482.25","close":"1492.03"},
{"date":"2022.07.21","clock":"9:00","open":"1492.18","high":"1493.69","low":"1470.04","close":"1475.18"},
{"date":"2022.07.21","clock":"10:00","open":"1475.18","high":"1497.45","low":"1472.75","close":"1488.0"},
{"date":"2022.07.21","clock":"11:00","open":"1488.01","high":"1493.4","low":"1480.81","close":"1490.36"},
{"date":"2022.07.21","clock":"12:00","open":"1490.48","high":"1516.93","low":"1489.54","close":"1511.28"},
{"date":"2022.07.21","clock":"13:00","open":"1511.19","high":"1519.24","low":"1496.0","close":"1497.55"},
{"date":"2022.07.21","clock":"14:00","open":"1497.55","high":"1503.31","low":"1477.01","close":"1489.18"},
{"date":"2022.07.21","clock":"15:00","open":"1489.17","high":"1515.47","low":"1484.31","close":"1506.09"},
{"date":"2022.07.21","clock":"16:00","open":"1506.12","high":"1508.51","low":"1489.64","close":"1504.79"},
{"date":"2022.07.21","clock":"17:00","open":"1505.1","high":"1510.13","low":"1481.11","close":"1499.4"},
{"date":"2022.07.21","clock":"18:00","open":"1499.59","high":"1514.19","low":"1498.67","close":"1511.3"},
{"date":"2022.07.21","clock":"19:00","open":"1511.01","high":"1569.48","low":"1508.99","close":"1558.2"},
{"date":"2022.07.21","clock":"20:00","open":"1558.36","high":"1566.55","low":"1529.76","close":"1535.99"},
{"date":"2022.07.21","clock":"21:00","open":"1536.23","high":"1548.34","low":"1533.53","close":"1543.61"},
{"date":"2022.07.21","clock":"22:00","open":"1543.61","high":"1579.99","low":"1543.28","close":"1578.82"},
{"date":"2022.07.21","clock":"23:00","open":"1579.0","high":"1605.49","low":"1574.72","close":"1585.06"},
{"date":"2022.07.22","clock":"0:00","open":"1585.09","high":"1594.85","low":"1581.94","close":"1589.32"},
{"date":"2022.07.22","clock":"1:00","open":"1589.32","high":"1590.77","low":"1565.27","close":"1576.15"},
{"date":"2022.07.22","clock":"2:00","open":"1575.97","high":"1588.85","low":"1569.22","close":"1575.67"},
{"date":"2022.07.22","clock":"3:00","open":"1575.38","high":"1595.92","low":"1569.67","close":"1589.44"},
{"date":"2022.07.22","clock":"4:00","open":"1589.43","high":"1593.62","low":"1572.23","close":"1576.0"},
{"date":"2022.07.22","clock":"5:00","open":"1576.0","high":"1578.99","low":"1561.17","close":"1563.76"},
{"date":"2022.07.22","clock":"6:00","open":"1563.97","high":"1571.28","low":"1553.1","close":"1561.45"},
{"date":"2022.07.22","clock":"7:00","open":"1561.45","high":"1573.06","low":"1555.86","close":"1569.74"},
{"date":"2022.07.22","clock":"8:00","open":"1569.52","high":"1591.0","low":"1562.54","close":"1590.08"},
{"date":"2022.07.22","clock":"9:00","open":"1590.08","high":"1603.91","low":"1586.04","close":"1596.28"},
{"date":"2022.07.22","clock":"10:00","open":"1596.28","high":"1613.84","low":"1586.25","close":"1601.47"},
{"date":"2022.07.22","clock":"11:00","open":"1601.87","high":"1626.12","low":"1595.12","close":"1619.11"},
{"date":"2022.07.22","clock":"12:00","open":"1619.82","high":"1646.04","low":"1618.43","close":"1630.58"},
{"date":"2022.07.22","clock":"13:00","open":"1630.58","high":"1641.85","low":"1623.39","close":"1624.29"},
{"date":"2022.07.22","clock":"14:00","open":"1624.46","high":"1640.46","low":"1619.15","close":"1639.08"},
{"date":"2022.07.22","clock":"15:00","open":"1638.78","high":"1644.41","low":"1624.05","close":"1625.47"},
{"date":"2022.07.22","clock":"16:00","open":"1625.59","high":"1630.84","low":"1597.05","close":"1599.69"},
{"date":"2022.07.22","clock":"17:00","open":"1599.32","high":"1617.21","low":"1587.4","close":"1611.87"},
{"date":"2022.07.22","clock":"18:00","open":"1611.86","high":"1613.76","low":"1569.05","close":"1574.9"},
{"date":"2022.07.22","clock":"19:00","open":"1574.89","high":"1584.44","low":"1564.0","close":"1580.79"},
{"date":"2022.07.22","clock":"20:00","open":"1580.75","high":"1591.89","low":"1558.21","close":"1569.34"},
{"date":"2022.07.22","clock":"21:00","open":"1569.35","high":"1577.85","low":"1556.73","close":"1574.83"},
{"date":"2022.07.22","clock":"22:00","open":"1574.77","high":"1579.14","low":"1519.92","close":"1526.0"},
{"date":"2022.07.22","clock":"23:00","open":"1526.73","high":"1536.63","low":"1516.11","close":"1527.08"},
{"date":"2022.07.23","clock":"0:00","open":"1527.07","high":"1542.95","low":"1522.73","close":"1538.57"},
{"date":"2022.07.23","clock":"1:00","open":"1538.29","high":"1543.99","low":"1529.0","close":"1539.41"},
{"date":"2022.07.23","clock":"2:00","open":"1539.58","high":"1543.63","low":"1531.79","close":"1535.26"},
{"date":"2022.07.23","clock":"3:00","open":"1535.26","high":"1551.99","low":"1523.44","close":"1544.3"},
{"date":"2022.07.23","clock":"4:00","open":"1544.3","high":"1556.93","low":"1542.31","close":"1552.04"},
{"date":"2022.07.23","clock":"5:00","open":"1552.04","high":"1575.48","low":"1550.64","close":"1566.56"},
{"date":"2022.07.23","clock":"6:00","open":"1566.7","high":"1579.41","low":"1563.5","close":"1571.0"},
{"date":"2022.07.23","clock":"7:00","open":"1571.0","high":"1596.42","low":"1564.28","close":"1586.86"},
{"date":"2022.07.23","clock":"8:00","open":"1587.01","high":"1594.99","low":"1575.72","close":"1581.1"},
{"date":"2022.07.23","clock":"9:00","open":"1581.02","high":"1592.38","low":"1577.24","close":"1581.14"},
{"date":"2022.07.23","clock":"10:00","open":"1581.15","high":"1585.68","low":"1567.81","close":"1578.25"},
{"date":"2022.07.23","clock":"11:00","open":"1578.35","high":"1588.14","low":"1546.9","close":"1549.41"},
{"date":"2022.07.23","clock":"12:00","open":"1550.39","high":"1565.52","low":"1546.27","close":"1560.36"},
{"date":"2022.07.23","clock":"13:00","open":"1560.28","high":"1564.29","low":"1533.67","close":"1542.99"},
{"date":"2022.07.23","clock":"14:00","open":"1543.14","high":"1543.79","low":"1519.0","close":"1522.18"},
{"date":"2022.07.23","clock":"15:00","open":"1522.18","high":"1526.8","low":"1501.65","close":"1520.74"},
{"date":"2022.07.23","clock":"16:00","open":"1520.45","high":"1537.0","low":"1518.61","close":"1532.91"},
{"date":"2022.07.23","clock":"17:00","open":"1532.84","high":"1535.91","low":"1509.2","close":"1520.48"},
{"date":"2022.07.23","clock":"18:00","open":"1520.38","high":"1533.78","low":"1515.75","close":"1523.5"},
{"date":"2022.07.23","clock":"19:00","open":"1523.67","high":"1532.81","low":"1517.5","close":"1518.85"},
{"date":"2022.07.23","clock":"20:00","open":"1518.78","high":"1523.43","low":"1494.63","close":"1501.29"},
{"date":"2022.07.23","clock":"21:00","open":"1501.25","high":"1514.52","low":"1488.08","close":"1498.94"},
{"date":"2022.07.23","clock":"22:00","open":"1499.02","high":"1516.34","low":"1489.93","close":"1513.5"},
{"date":"2022.07.23","clock":"23:00","open":"1513.43","high":"1527.63","low":"1511.56","close":"1525.1"},
{"date":"2022.07.24","clock":"0:00","open":"1525.1","high":"1528.87","low":"1515.23","close":"1516.38"},
{"date":"2022.07.24","clock":"1:00","open":"1516.17","high":"1549.92","low":"1515.3","close":"1541.85"},
{"date":"2022.07.24","clock":"2:00","open":"1541.58","high":"1555.26","low":"1539.92","close":"1548.66"},
{"date":"2022.07.24","clock":"3:00","open":"1548.66","high":"1577.08","low":"1548.66","close":"1565.09"},
{"date":"2022.07.24","clock":"4:00","open":"1565.19","high":"1570.29","low":"1545.67","close":"1560.92"},
{"date":"2022.07.24","clock":"5:00","open":"1560.86","high":"1567.71","low":"1553.5","close":"1565.41"},
{"date":"2022.07.24","clock":"6:00","open":"1565.16","high":"1566.38","low":"1545.75","close":"1551.74"},
{"date":"2022.07.24","clock":"7:00","open":"1551.49","high":"1563.62","low":"1546.9","close":"1561.24"},
{"date":"2022.07.24","clock":"8:00","open":"1561.19","high":"1608.35","low":"1560.1","close":"1601.33"},
{"date":"2022.07.24","clock":"9:00","open":"1601.33","high":"1619.71","low":"1600.12","close":"1610.16"},
{"date":"2022.07.24","clock":"10:00","open":"1609.89","high":"1619.82","low":"1603.31","close":"1604.44"},
{"date":"2022.07.24","clock":"11:00","open":"1604.44","high":"1609.97","low":"1594.0","close":"1603.49"},
{"date":"2022.07.24","clock":"12:00","open":"1603.5","high":"1613.59","low":"1596.21","close":"1597.99"},
{"date":"2022.07.24","clock":"13:00","open":"1597.92","high":"1604.37","low":"1580.1","close":"1584.99"},
{"date":"2022.07.24","clock":"14:00","open":"1585.53","high":"1628.64","low":"1583.94","close":"1616.03"},
{"date":"2022.07.24","clock":"15:00","open":"1615.84","high":"1620.35","low":"1576.53","close":"1578.35"},
{"date":"2022.07.24","clock":"16:00","open":"1578.03","high":"1585.68","low":"1573.0","close":"1581.75"},
{"date":"2022.07.24","clock":"17:00","open":"1581.78","high":"1617.83","low":"1573.86","close":"1610.53"},
{"date":"2022.07.24","clock":"18:00","open":"1610.51","high":"1621.1","low":"1603.5","close":"1612.61"},
{"date":"2022.07.24","clock":"19:00","open":"1612.58","high":"1615.37","low":"1583.51","close":"1591.3"},
{"date":"2022.07.24","clock":"20:00","open":"1591.2","high":"1613.74","low":"1590.04","close":"1603.72"},
{"date":"2022.07.24","clock":"21:00","open":"1603.62","high":"1606.0","low":"1590.72","close":"1597.91"},
{"date":"2022.07.24","clock":"22:00","open":"1597.9","high":"1614.73","low":"1593.84","close":"1602.92"},
{"date":"2022.07.24","clock":"23:00","open":"1602.05","high":"1620.1","low":"1598.87","close":"1608.25"},
{"date":"2022.07.25","clock":"0:00","open":"1608.25","high":"1632.96","low":"1607.76","close":"1622.02"},
{"date":"2022.07.25","clock":"1:00","open":"1622.0","high":"1663.99","low":"1595.0","close":"1605.08"},
{"date":"2022.07.25","clock":"2:00","open":"1605.39","high":"1615.74","low":"1589.01","close":"1597.7"},
{"date":"2022.07.25","clock":"3:00","open":"1597.7","high":"1609.3","low":"1555.77","close":"1558.49"},
{"date":"2022.07.25","clock":"4:00","open":"1558.29","high":"1560.56","low":"1535.0","close":"1544.83"},
{"date":"2022.07.25","clock":"5:00","open":"1544.4","high":"1544.4","low":"1515.92","close":"1519.98"},
{"date":"2022.07.25","clock":"6:00","open":"1520.03","high":"1523.78","low":"1498.95","close":"1511.57"},
{"date":"2022.07.25","clock":"7:00","open":"1511.44","high":"1524.16","low":"1499.45","close":"1522.76"},
{"date":"2022.07.25","clock":"8:00","open":"1522.41","high":"1529.83","low":"1514.76","close":"1528.03"},
{"date":"2022.07.25","clock":"9:00","open":"1528.0","high":"1528.97","low":"1514.45","close":"1519.65"},
{"date":"2022.07.25","clock":"10:00","open":"1520.01","high":"1528.81","low":"1514.7","close":"1522.11"},
{"date":"2022.07.25","clock":"11:00","open":"1522.01","high":"1542.8","low":"1510.7","close":"1536.75"},
{"date":"2022.07.25","clock":"12:00","open":"1536.85","high":"1543.66","low":"1531.43","close":"1535.49"},
{"date":"2022.07.25","clock":"13:00","open":"1535.49","high":"1549.86","low":"1532.17","close":"1546.79"},
{"date":"2022.07.25","clock":"14:00","open":"1547.0","high":"1553.05","low":"1535.31","close":"1536.88"},
{"date":"2022.07.25","clock":"15:00","open":"1537.49","high":"1538.52","low":"1517.11","close":"1536.07"},
{"date":"2022.07.25","clock":"16:00","open":"1536.45","high":"1537.05","low":"1506.68","close":"1522.13"},
{"date":"2022.07.25","clock":"17:00","open":"1521.76","high":"1527.72","low":"1502.21","close":"1524.67"},
{"date":"2022.07.25","clock":"18:00","open":"1525.69","high":"1531.61","low":"1511.34","close":"1526.1"},
{"date":"2022.07.25","clock":"19:00","open":"1526.02","high":"1533.95","low":"1514.67","close":"1527.5"},
{"date":"2022.07.25","clock":"20:00","open":"1527.95","high":"1534.5","low":"1511.56","close":"1513.86"},
{"date":"2022.07.25","clock":"21:00","open":"1513.59","high":"1523.31","low":"1507.11","close":"1510.46"},
{"date":"2022.07.25","clock":"22:00","open":"1510.88","high":"1511.99","low":"1455.17","close":"1494.91"},
{"date":"2022.07.25","clock":"23:00","open":"1495.29","high":"1538.34","low":"1492.01","close":"1523.0"},
{"date":"2022.07.26","clock":"0:00","open":"1523.0","high":"1525.6","low":"1507.66","close":"1514.01"},
{"date":"2022.07.26","clock":"1:00","open":"1514.0","high":"1514.89","low":"1467.07","close":"1481.86"},
{"date":"2022.07.26","clock":"2:00","open":"1481.25","high":"1487.0","low":"1435.58","close":"1439.8"},
{"date":"2022.07.26","clock":"3:00","open":"1440.9","high":"1449.94","low":"1412.15","close":"1415.56"},
{"date":"2022.07.26","clock":"4:00","open":"1415.46","high":"1426.93","low":"1412.52","close":"1420.23"},
{"date":"2022.07.26","clock":"5:00","open":"1420.23","high":"1425.89","low":"1415.12","close":"1419.45"},
{"date":"2022.07.26","clock":"6:00","open":"1419.37","high":"1438.01","low":"1400.46","close":"1432.2"},
{"date":"2022.07.26","clock":"7:00","open":"1432.88","high":"1438.19","low":"1424.16","close":"1427.28"},
{"date":"2022.07.26","clock":"8:00","open":"1427.33","high":"1432.21","low":"1420.6","close":"1426.78"},
{"date":"2022.07.26","clock":"9:00","open":"1426.68","high":"1427.3","low":"1413.72","close":"1418.39"},
{"date":"2022.07.26","clock":"10:00","open":"1417.41","high":"1423.67","low":"1406.68","close":"1409.36"},
{"date":"2022.07.26","clock":"11:00","open":"1409.46","high":"1418.5","low":"1403.93","close":"1412.56"},
{"date":"2022.07.26","clock":"12:00","open":"1412.49","high":"1423.87","low":"1411.0","close":"1419.1"},
{"date":"2022.07.26","clock":"13:00","open":"1419.1","high":"1422.97","low":"1408.13","close":"1410.43"},
{"date":"2022.07.26","clock":"14:00","open":"1410.37","high":"1415.78","low":"1385.09","close":"1406.4"},
{"date":"2022.07.26","clock":"15:00","open":"1405.61","high":"1420.38","low":"1381.54","close":"1391.93"},
{"date":"2022.07.26","clock":"16:00","open":"1391.98","high":"1393.39","low":"1369.29","close":"1389.24"},
{"date":"2022.07.26","clock":"17:00","open":"1388.64","high":"1396.9","low":"1376.0","close":"1391.99"},
{"date":"2022.07.26","clock":"18:00","open":"1391.94","high":"1393.88","low":"1364.43","close":"1368.67"},
{"date":"2022.07.26","clock":"19:00","open":"1368.67","high":"1383.86","low":"1367.0","close":"1383.31"},
{"date":"2022.07.26","clock":"20:00","open":"1383.32","high":"1395.84","low":"1377.47","close":"1378.46"},
{"date":"2022.07.26","clock":"21:00","open":"1378.56","high":"1386.86","low":"1366.6","close":"1371.29"},
{"date":"2022.07.26","clock":"22:00","open":"1371.29","high":"1375.65","low":"1356.86","close":"1366.55"},
{"date":"2022.07.26","clock":"23:00","open":"1365.84","high":"1382.91","low":"1356.74","close":"1380.55"},
{"date":"2022.07.27","clock":"0:00","open":"1380.55","high":"1403.9","low":"1367.04","close":"1380.33"},
{"date":"2022.07.27","clock":"1:00","open":"1380.11","high":"1413.7","low":"1378.28","close":"1410.98"},
{"date":"2022.07.27","clock":"2:00","open":"1410.97","high":"1453.99","low":"1408.12","close":"1449.11"},
{"date":"2022.07.27","clock":"3:00","open":"1449.02","high":"1458.87","low":"1436.4","close":"1442.57"},
{"date":"2022.07.27","clock":"4:00","open":"1442.72","high":"1446.87","low":"1431.57","close":"1433.34"},
{"date":"2022.07.27","clock":"5:00","open":"1433.34","high":"1438.99","low":"1426.5","close":"1437.59"},
{"date":"2022.07.27","clock":"6:00","open":"1437.68","high":"1438.78","low":"1420.83","close":"1424.66"},
{"date":"2022.07.27","clock":"7:00","open":"1424.66","high":"1438.37","low":"1422.52","close":"1434.76"},
{"date":"2022.07.27","clock":"8:00","open":"1434.76","high":"1458.2","low":"1434.0","close":"1452.44"},
{"date":"2022.07.27","clock":"9:00","open":"1452.63","high":"1457.4","low":"1444.89","close":"1454.91"},
{"date":"2022.07.27","clock":"10:00","open":"1454.55","high":"1471.92","low":"1453.68","close":"1464.41"},
{"date":"2022.07.27","clock":"11:00","open":"1464.47","high":"1474.6","low":"1460.49","close":"1460.61"},
{"date":"2022.07.27","clock":"12:00","open":"1460.61","high":"1462.76","low":"1455.4","close":"1457.98"},
{"date":"2022.07.27","clock":"13:00","open":"1458.0","high":"1466.84","low":"1453.73","close":"1456.99"},
{"date":"2022.07.27","clock":"14:00","open":"1456.98","high":"1468.51","low":"1446.93","close":"1452.67"},
{"date":"2022.07.27","clock":"15:00","open":"1452.39","high":"1482.35","low":"1444.91","close":"1479.65"},
{"date":"2022.07.27","clock":"16:00","open":"1479.65","high":"1496.97","low":"1466.94","close":"1490.99"},
{"date":"2022.07.27","clock":"17:00","open":"1491.46","high":"1494.89","low":"1482.51","close":"1490.82"},
{"date":"2022.07.27","clock":"18:00","open":"1490.84","high":"1494.97","low":"1483.9","close":"1489.2"},
{"date":"2022.07.27","clock":"19:00","open":"1489.33","high":"1519.07","low":"1477.81","close":"1484.7"},
{"date":"2022.07.27","clock":"20:00","open":"1485.05","high":"1509.11","low":"1477.4","close":"1499.76"},
{"date":"2022.07.27","clock":"21:00","open":"1499.59","high":"1591.73","low":"1499.52","close":"1580.75"},
{"date":"2022.07.27","clock":"22:00","open":"1580.99","high":"1615.0","low":"1579.54","close":"1587.44"},
{"date":"2022.07.27","clock":"23:00","open":"1587.91","high":"1614.49","low":"1585.0","close":"1601.22"},
{"date":"2022.07.28","clock":"0:00","open":"1601.21","high":"1620.69","low":"1593.54","close":"1606.93"},
{"date":"2022.07.28","clock":"1:00","open":"1606.93","high":"1636.62","low":"1606.93","close":"1626.09"},
{"date":"2022.07.28","clock":"2:00","open":"1625.9","high":"1644.31","low":"1622.62","close":"1635.93"},
{"date":"2022.07.28","clock":"3:00","open":"1635.73","high":"1638.6","low":"1611.2","close":"1615.63"},
{"date":"2022.07.28","clock":"4:00","open":"1615.61","high":"1617.25","low":"1605.29","close":"1615.6"},
{"date":"2022.07.28","clock":"5:00","open":"1615.51","high":"1676.22","low":"1609.2","close":"1659.39"},
{"date":"2022.07.28","clock":"6:00","open":"1659.13","high":"1665.0","low":"1645.09","close":"1648.73"},
{"date":"2022.07.28","clock":"7:00","open":"1648.63","high":"1653.18","low":"1632.54","close":"1633.15"},
{"date":"2022.07.28","clock":"8:00","open":"1633.15","high":"1653.45","low":"1627.36","close":"1650.79"},
{"date":"2022.07.28","clock":"9:00","open":"1650.88","high":"1654.13","low":"1634.58","close":"1643.5"},
{"date":"2022.07.28","clock":"10:00","open":"1643.0","high":"1643.23","low":"1614.0","close":"1618.44"},
{"date":"2022.07.28","clock":"11:00","open":"1618.73","high":"1628.64","low":"1614.73","close":"1625.03"},
{"date":"2022.07.28","clock":"12:00","open":"1625.0","high":"1630.15","low":"1601.23","close":"1619.48"},
{"date":"2022.07.28","clock":"13:00","open":"1619.21","high":"1633.77","low":"1617.1","close":"1620.27"},
{"date":"2022.07.28","clock":"14:00","open":"1620.95","high":"1645.0","low":"1619.0","close":"1641.51"},
{"date":"2022.07.28","clock":"15:00","open":"1641.63","high":"1649.9","low":"1593.27","close":"1634.82"},
{"date":"2022.07.28","clock":"16:00","open":"1634.64","high":"1666.58","low":"1611.41","close":"1620.72"},
{"date":"2022.07.28","clock":"17:00","open":"1620.17","high":"1652.89","low":"1612.51","close":"1651.83"},
{"date":"2022.07.28","clock":"18:00","open":"1651.83","high":"1753.34","low":"1645.3","close":"1728.23"},
{"date":"2022.07.28","clock":"19:00","open":"1728.49","high":"1743.16","low":"1714.71","close":"1722.36"},
{"date":"2022.07.28","clock":"20:00","open":"1722.26","high":"1749.99","low":"1721.17","close":"1748.0"},
{"date":"2022.07.28","clock":"21:00","open":"1748.0","high":"1749.46","low":"1713.35","close":"1721.08"},
{"date":"2022.07.28","clock":"22:00","open":"1720.4","high":"1732.0","low":"1717.41","close":"1725.0"},
{"date":"2022.07.28","clock":"23:00","open":"1725.76","high":"1783.94","low":"1725.08","close":"1757.1"},
{"date":"2022.07.29","clock":"0:00","open":"1757.33","high":"1771.43","low":"1734.82","close":"1744.97"},
{"date":"2022.07.29","clock":"1:00","open":"1744.71","high":"1750.02","low":"1726.38","close":"1745.73"},
{"date":"2022.07.29","clock":"2:00","open":"1745.73","high":"1747.08","low":"1712.59","close":"1724.51"},
{"date":"2022.07.29","clock":"3:00","open":"1724.59","high":"1733.69","low":"1696.0","close":"1725.84"},
{"date":"2022.07.29","clock":"4:00","open":"1725.83","high":"1728.47","low":"1703.35","close":"1716.26"},
{"date":"2022.07.29","clock":"5:00","open":"1715.23","high":"1725.07","low":"1703.52","close":"1713.01"},
{"date":"2022.07.29","clock":"6:00","open":"1712.91","high":"1730.54","low":"1708.44","close":"1727.86"},
{"date":"2022.07.29","clock":"7:00","open":"1727.01","high":"1743.28","low":"1723.03","close":"1740.31"},
{"date":"2022.07.29","clock":"8:00","open":"1740.16","high":"1740.97","low":"1719.58","close":"1728.48"},
{"date":"2022.07.29","clock":"9:00","open":"1728.58","high":"1751.9","low":"1711.86","close":"1715.69"},
{"date":"2022.07.29","clock":"10:00","open":"1715.74","high":"1721.27","low":"1706.14","close":"1715.31"},
{"date":"2022.07.29","clock":"11:00","open":"1715.13","high":"1724.99","low":"1692.7","close":"1719.67"},
{"date":"2022.07.29","clock":"12:00","open":"1719.81","high":"1730.37","low":"1712.66","close":"1728.83"},
{"date":"2022.07.29","clock":"13:00","open":"1728.83","high":"1732.83","low":"1717.1","close":"1720.43"},
{"date":"2022.07.29","clock":"14:00","open":"1720.8","high":"1721.51","low":"1664.27","close":"1681.58"},
{"date":"2022.07.29","clock":"15:00","open":"1681.34","high":"1684.91","low":"1655.02","close":"1666.29"},
{"date":"2022.07.29","clock":"16:00","open":"1666.27","high":"1707.8","low":"1659.52","close":"1698.74"},
{"date":"2022.07.29","clock":"17:00","open":"1698.96","high":"1743.72","low":"1695.65","close":"1723.81"},
{"date":"2022.07.29","clock":"18:00","open":"1723.57","high":"1727.35","low":"1711.23","close":"1721.58"},
{"date":"2022.07.29","clock":"19:00","open":"1721.78","high":"1722.67","low":"1663.44","close":"1690.57"},
{"date":"2022.07.29","clock":"20:00","open":"1690.32","high":"1705.76","low":"1673.0","close":"1694.7"},
{"date":"2022.07.29","clock":"21:00","open":"1694.7","high":"1736.0","low":"1691.5","close":"1723.24"},
{"date":"2022.07.29","clock":"22:00","open":"1723.9","high":"1730.89","low":"1709.54","close":"1721.88"},
{"date":"2022.07.29","clock":"23:00","open":"1724.72","high":"1739.13","low":"1715.98","close":"1732.12"},
{"date":"2022.07.30","clock":"0:00","open":"1732.55","high":"1738.07","low":"1703.01","close":"1716.22"},
{"date":"2022.07.30","clock":"1:00","open":"1716.23","high":"1744.29","low":"1710.46","close":"1741.84"},
{"date":"2022.07.30","clock":"2:00","open":"1741.84","high":"1765.8","low":"1720.0","close":"1721.52"},
{"date":"2022.07.30","clock":"3:00","open":"1721.52","high":"1734.73","low":"1715.48","close":"1729.84"},
{"date":"2022.07.30","clock":"4:00","open":"1729.83","high":"1732.83","low":"1687.0","close":"1722.54"},
{"date":"2022.07.30","clock":"5:00","open":"1722.79","high":"1724.06","low":"1700.0","close":"1713.87"},
{"date":"2022.07.30","clock":"6:00","open":"1713.84","high":"1715.41","low":"1697.44","close":"1707.14"},
{"date":"2022.07.30","clock":"7:00","open":"1707.04","high":"1709.58","low":"1688.69","close":"1701.45"},
{"date":"2022.07.30","clock":"8:00","open":"1701.92","high":"1710.82","low":"1700.5","close":"1707.4"},
{"date":"2022.07.30","clock":"9:00","open":"1707.4","high":"1718.68","low":"1702.62","close":"1714.57"},
{"date":"2022.07.30","clock":"10:00","open":"1714.57","high":"1719.99","low":"1711.57","close":"1715.1"},
{"date":"2022.07.30","clock":"11:00","open":"1715.49","high":"1723.49","low":"1709.49","close":"1712.53"},
{"date":"2022.07.30","clock":"12:00","open":"1712.42","high":"1717.49","low":"1696.0","close":"1700.76"},
{"date":"2022.07.30","clock":"13:00","open":"1700.76","high":"1701.04","low":"1678.24","close":"1685.37"},
{"date":"2022.07.30","clock":"14:00","open":"1685.31","high":"1713.48","low":"1684.56","close":"1704.76"},
{"date":"2022.07.30","clock":"15:00","open":"1704.75","high":"1720.91","low":"1696.01","close":"1720.49"},
{"date":"2022.07.30","clock":"16:00","open":"1720.38","high":"1736.73","low":"1717.61","close":"1726.11"},
{"date":"2022.07.30","clock":"17:00","open":"1725.98","high":"1730.99","low":"1713.06","close":"1715.53"},
{"date":"2022.07.30","clock":"18:00","open":"1715.99","high":"1744.36","low":"1715.99","close":"1736.83"},
{"date":"2022.07.30","clock":"19:00","open":"1736.79","high":"1737.48","low":"1726.05","close":"1734.99"},
{"date":"2022.07.30","clock":"20:00","open":"1734.35","high":"1735.23","low":"1719.0","close":"1726.88"},
{"date":"2022.07.30","clock":"21:00","open":"1726.93","high":"1732.83","low":"1722.75","close":"1726.82"},
{"date":"2022.07.30","clock":"22:00","open":"1726.82","high":"1727.29","low":"1689.07","close":"1692.23"},
{"date":"2022.07.30","clock":"23:00","open":"1691.81","high":"1710.0","low":"1686.0","close":"1702.23"},
{"date":"2022.07.31","clock":"0:00","open":"1702.19","high":"1707.0","low":"1688.36","close":"1692.13"},
{"date":"2022.07.31","clock":"1:00","open":"1692.12","high":"1702.38","low":"1673.01","close":"1698.93"},
{"date":"2022.07.31","clock":"2:00","open":"1698.65","high":"1705.41","low":"1680.55","close":"1696.93"},
{"date":"2022.07.31","clock":"3:00","open":"1696.99","high":"1712.56","low":"1686.46","close":"1709.47"},
{"date":"2022.07.31","clock":"4:00","open":"1709.46","high":"1710.13","low":"1694.3","close":"1696.59"},
{"date":"2022.07.31","clock":"5:00","open":"1696.5","high":"1709.43","low":"1690.7","close":"1696.58"},
{"date":"2022.07.31","clock":"6:00","open":"1696.56","high":"1699.96","low":"1687.9","close":"1693.74"},
{"date":"2022.07.31","clock":"7:00","open":"1693.73","high":"1705.18","low":"1693.0","close":"1702.76"},
{"date":"2022.07.31","clock":"8:00","open":"1702.76","high":"1706.05","low":"1689.36","close":"1691.3"},
{"date":"2022.07.31","clock":"9:00","open":"1691.26","high":"1702.49","low":"1690.72","close":"1701.53"},
{"date":"2022.07.31","clock":"10:00","open":"1701.43","high":"1708.28","low":"1694.0","close":"1697.92"},
{"date":"2022.07.31","clock":"11:00","open":"1697.92","high":"1702.46","low":"1689.33","close":"1692.78"},
{"date":"2022.07.31","clock":"12:00","open":"1692.77","high":"1704.11","low":"1686.06","close":"1704.11"},
{"date":"2022.07.31","clock":"13:00","open":"1704.11","high":"1720.33","low":"1697.3","close":"1716.43"},
{"date":"2022.07.31","clock":"14:00","open":"1716.61","high":"1723.83","low":"1708.91","close":"1718.55"},
{"date":"2022.07.31","clock":"15:00","open":"1718.56","high":"1722.19","low":"1710.24","close":"1718.28"},
{"date":"2022.07.31","clock":"16:00","open":"1718.29","high":"1720.24","low":"1703.77","close":"1708.37"},
{"date":"2022.07.31","clock":"17:00","open":"1708.37","high":"1719.6","low":"1692.42","close":"1704.96"},
{"date":"2022.07.31","clock":"18:00","open":"1704.69","high":"1713.98","low":"1699.77","close":"1712.04"},
{"date":"2022.07.31","clock":"19:00","open":"1712.0","high":"1714.88","low":"1702.53","close":"1709.3"},
{"date":"2022.07.31","clock":"20:00","open":"1709.6","high":"1712.54","low":"1703.99","close":"1707.76"},
{"date":"2022.07.31","clock":"21:00","open":"1707.76","high":"1754.15","low":"1687.01","close":"1707.26"},
{"date":"2022.07.31","clock":"22:00","open":"1707.23","high":"1731.04","low":"1703.19","close":"1717.37"},
{"date":"2022.07.31","clock":"23:00","open":"1717.65","high":"1722.57","low":"1712.47","close":"1720.63"},
{"date":"2022.08.01","clock":"0:00","open":"1720.62","high":"1724.92","low":"1700.46","close":"1703.0"},
{"date":"2022.08.01","clock":"1:00","open":"1703.24","high":"1704.89","low":"1666.0","close":"1684.69"},
{"date":"2022.08.01","clock":"2:00","open":"1684.69","high":"1693.41","low":"1676.02","close":"1678.12"},
{"date":"2022.08.01","clock":"3:00","open":"1678.12","high":"1690.57","low":"1672.63","close":"1688.31"},
{"date":"2022.08.01","clock":"4:00","open":"1688.28","high":"1699.07","low":"1683.75","close":"1696.74"},
{"date":"2022.08.01","clock":"5:00","open":"1696.68","high":"1704.64","low":"1690.32","close":"1695.04"},
{"date":"2022.08.01","clock":"6:00","open":"1695.04","high":"1696.69","low":"1682.36","close":"1691.77"},
{"date":"2022.08.01","clock":"7:00","open":"1691.66","high":"1696.99","low":"1688.45","close":"1695.0"},
{"date":"2022.08.01","clock":"8:00","open":"1695.0","high":"1697.22","low":"1684.17","close":"1691.99"},
{"date":"2022.08.01","clock":"9:00","open":"1691.88","high":"1692.61","low":"1675.09","close":"1685.3"},
{"date":"2022.08.01","clock":"10:00","open":"1685.17","high":"1696.54","low":"1672.79","close":"1692.86"},
{"date":"2022.08.01","clock":"11:00","open":"1692.82","high":"1695.35","low":"1681.55","close":"1683.3"},
{"date":"2022.08.01","clock":"12:00","open":"1683.26","high":"1692.43","low":"1681.76","close":"1686.89"},
{"date":"2022.08.01","clock":"13:00","open":"1686.89","high":"1688.27","low":"1647.33","close":"1657.61"},
{"date":"2022.08.01","clock":"14:00","open":"1657.43","high":"1669.99","low":"1641.09","close":"1668.21"},
{"date":"2022.08.01","clock":"15:00","open":"1668.1","high":"1677.99","low":"1653.28","close":"1656.22"},
{"date":"2022.08.01","clock":"16:00","open":"1656.45","high":"1672.36","low":"1636.47","close":"1666.01"},
{"date":"2022.08.01","clock":"17:00","open":"1665.83","high":"1690.09","low":"1663.57","close":"1685.69"},
{"date":"2022.08.01","clock":"18:00","open":"1685.73","high":"1687.86","low":"1666.16","close":"1672.35"},
{"date":"2022.08.01","clock":"19:00","open":"1672.59","high":"1673.58","low":"1652.39","close":"1655.2"},
{"date":"2022.08.01","clock":"20:00","open":"1655.27","high":"1655.75","low":"1623.51","close":"1633.32"},
{"date":"2022.08.01","clock":"21:00","open":"1633.28","high":"1635.99","low":"1615.98","close":"1627.23"},
{"date":"2022.08.01","clock":"22:00","open":"1627.23","high":"1633.7","low":"1617.0","close":"1622.37"},
{"date":"2022.08.01","clock":"23:00","open":"1622.58","high":"1630.15","low":"1609.0","close":"1628.34"},
{"date":"2022.08.02","clock":"0:00","open":"1628.1","high":"1634.18","low":"1618.37","close":"1624.24"},
{"date":"2022.08.02","clock":"1:00","open":"1624.23","high":"1631.46","low":"1606.12","close":"1629.0"},
{"date":"2022.08.02","clock":"2:00","open":"1628.65","high":"1643.71","low":"1622.93","close":"1630.12"},
{"date":"2022.08.02","clock":"3:00","open":"1630.28","high":"1657.0","low":"1626.76","close":"1632.5"},
{"date":"2022.08.02","clock":"4:00","open":"1632.49","high":"1640.8","low":"1600.0","close":"1605.7"},
{"date":"2022.08.02","clock":"5:00","open":"1604.9","high":"1612.99","low":"1582.13","close":"1589.0"},
{"date":"2022.08.02","clock":"6:00","open":"1588.74","high":"1588.74","low":"1568.34","close":"1577.4"},
{"date":"2022.08.02","clock":"7:00","open":"1577.34","high":"1586.16","low":"1566.17","close":"1576.31"},
{"date":"2022.08.02","clock":"8:00","open":"1576.12","high":"1585.96","low":"1574.3","close":"1578.74"},
{"date":"2022.08.02","clock":"9:00","open":"1578.64","high":"1593.42","low":"1578.61","close":"1586.73"},
{"date":"2022.08.02","clock":"10:00","open":"1586.3","high":"1596.0","low":"1573.1","close":"1593.51"},
{"date":"2022.08.02","clock":"11:00","open":"1593.23","high":"1595.07","low":"1577.7","close":"1580.93"},
{"date":"2022.08.02","clock":"12:00","open":"1580.46","high":"1583.73","low":"1559.28","close":"1570.44"},
{"date":"2022.08.02","clock":"13:00","open":"1570.0","high":"1589.99","low":"1562.3","close":"1587.36"},
{"date":"2022.08.02","clock":"14:00","open":"1587.36","high":"1597.99","low":"1583.0","close":"1587.35"},
{"date":"2022.08.02","clock":"15:00","open":"1587.35","high":"1590.38","low":"1564.53","close":"1571.03"},
{"date":"2022.08.02","clock":"16:00","open":"1571.03","high":"1586.0","low":"1569.6","close":"1581.14"},
{"date":"2022.08.02","clock":"17:00","open":"1581.16","high":"1635.71","low":"1566.66","close":"1624.1"},
{"date":"2022.08.02","clock":"18:00","open":"1623.47","high":"1637.75","low":"1606.57","close":"1629.92"},
{"date":"2022.08.02","clock":"19:00","open":"1629.92","high":"1675.67","low":"1626.38","close":"1668.62"},
{"date":"2022.08.02","clock":"20:00","open":"1668.62","high":"1677.62","low":"1643.33","close":"1650.53"},
{"date":"2022.08.02","clock":"21:00","open":"1650.59","high":"1664.99","low":"1634.38","close":"1635.5"},
{"date":"2022.08.02","clock":"22:00","open":"1635.5","high":"1654.82","low":"1622.01","close":"1636.9"},
{"date":"2022.08.02","clock":"23:00","open":"1637.13","high":"1655.67","low":"1632.95","close":"1651.94"},
{"date":"2022.08.03","clock":"0:00","open":"1652.36","high":"1660.39","low":"1635.5","close":"1656.98"},
{"date":"2022.08.03","clock":"1:00","open":"1656.98","high":"1659.48","low":"1641.89","close":"1647.47"},
{"date":"2022.08.03","clock":"2:00","open":"1647.36","high":"1651.76","low":"1628.2","close":"1630.82"},
{"date":"2022.08.03","clock":"3:00","open":"1631.1","high":"1639.23","low":"1593.58","close":"1599.81"},
{"date":"2022.08.03","clock":"4:00","open":"1599.92","high":"1618.38","low":"1589.71","close":"1612.3"},
{"date":"2022.08.03","clock":"5:00","open":"1612.29","high":"1617.91","low":"1599.99","close":"1607.33"},
{"date":"2022.08.03","clock":"6:00","open":"1607.31","high":"1627.11","low":"1606.37","close":"1619.95"},
{"date":"2022.08.03","clock":"7:00","open":"1619.94","high":"1624.99","low":"1613.2","close":"1614.16"},
{"date":"2022.08.03","clock":"8:00","open":"1614.16","high":"1631.11","low":"1613.5","close":"1628.78"},
{"date":"2022.08.03","clock":"9:00","open":"1628.73","high":"1643.2","low":"1628.56","close":"1634.26"},
{"date":"2022.08.03","clock":"10:00","open":"1634.25","high":"1637.51","low":"1626.01","close":"1629.08"},
{"date":"2022.08.03","clock":"11:00","open":"1629.0","high":"1652.21","low":"1628.66","close":"1651.0"},
{"date":"2022.08.03","clock":"12:00","open":"1650.99","high":"1663.99","low":"1646.81","close":"1654.5"},
{"date":"2022.08.03","clock":"13:00","open":"1654.57","high":"1662.23","low":"1651.9","close":"1658.99"},
{"date":"2022.08.03","clock":"14:00","open":"1659.29","high":"1672.77","low":"1657.28","close":"1665.56"},
{"date":"2022.08.03","clock":"15:00","open":"1665.54","high":"1685.0","low":"1650.0","close":"1654.42"},
{"date":"2022.08.03","clock":"16:00","open":"1654.42","high":"1667.47","low":"1652.0","close":"1663.12"},
{"date":"2022.08.03","clock":"17:00","open":"1663.46","high":"1669.74","low":"1645.3","close":"1654.42"},
{"date":"2022.08.03","clock":"18:00","open":"1654.44","high":"1663.86","low":"1650.01","close":"1655.86"},
{"date":"2022.08.03","clock":"19:00","open":"1655.75","high":"1671.66","low":"1647.88","close":"1663.67"},
{"date":"2022.08.03","clock":"20:00","open":"1663.57","high":"1670.42","low":"1658.01","close":"1660.47"},
{"date":"2022.08.03","clock":"21:00","open":"1660.47","high":"1668.96","low":"1653.52","close":"1662.98"},
{"date":"2022.08.03","clock":"22:00","open":"1662.74","high":"1667.25","low":"1650.0","close":"1653.79"},
{"date":"2022.08.03","clock":"23:00","open":"1654.31","high":"1657.33","low":"1632.0","close":"1642.7"},
{"date":"2022.08.04","clock":"0:00","open":"1642.88","high":"1648.6","low":"1634.99","close":"1635.3"},
{"date":"2022.08.04","clock":"1:00","open":"1635.55","high":"1638.81","low":"1616.36","close":"1622.25"},
{"date":"2022.08.04","clock":"2:00","open":"1621.7","high":"1621.89","low":"1607.42","close":"1618.3"},
{"date":"2022.08.04","clock":"3:00","open":"1618.16","high":"1643.45","low":"1615.57","close":"1640.5"},
{"date":"2022.08.04","clock":"4:00","open":"1640.4","high":"1659.26","low":"1639.5","close":"1649.0"},
{"date":"2022.08.04","clock":"5:00","open":"1649.0","high":"1658.99","low":"1643.43","close":"1654.14"},
{"date":"2022.08.04","clock":"6:00","open":"1654.11","high":"1656.24","low":"1646.3","close":"1651.24"},
{"date":"2022.08.04","clock":"7:00","open":"1651.39","high":"1659.4","low":"1649.43","close":"1654.56"},
{"date":"2022.08.04","clock":"8:00","open":"1654.75","high":"1662.78","low":"1648.0","close":"1649.28"},
{"date":"2022.08.04","clock":"9:00","open":"1649.21","high":"1652.57","low":"1615.15","close":"1626.86"},
{"date":"2022.08.04","clock":"10:00","open":"1626.83","high":"1633.99","low":"1622.76","close":"1625.92"},
{"date":"2022.08.04","clock":"11:00","open":"1625.92","high":"1630.32","low":"1611.84","close":"1615.54"},
{"date":"2022.08.04","clock":"12:00","open":"1615.38","high":"1625.43","low":"1614.16","close":"1622.7"},
{"date":"2022.08.04","clock":"13:00","open":"1622.7","high":"1630.98","low":"1614.29","close":"1617.15"},
{"date":"2022.08.04","clock":"14:00","open":"1617.05","high":"1620.99","low":"1606.49","close":"1615.84"},
{"date":"2022.08.04","clock":"15:00","open":"1615.71","high":"1626.19","low":"1606.7","close":"1617.23"},
{"date":"2022.08.04","clock":"16:00","open":"1617.17","high":"1643.99","low":"1612.03","close":"1633.41"},
{"date":"2022.08.04","clock":"17:00","open":"1633.41","high":"1639.46","low":"1596.84","close":"1612.96"},
{"date":"2022.08.04","clock":"18:00","open":"1613.42","high":"1617.97","low":"1602.57","close":"1615.65"},
{"date":"2022.08.04","clock":"19:00","open":"1615.59","high":"1624.36","low":"1580.39","close":"1587.83"},
{"date":"2022.08.04","clock":"20:00","open":"1587.47","high":"1597.97","low":"1586.49","close":"1596.44"},
{"date":"2022.08.04","clock":"21:00","open":"1596.53","high":"1616.0","low":"1582.8","close":"1598.37"},
{"date":"2022.08.04","clock":"22:00","open":"1598.14","high":"1609.59","low":"1585.91","close":"1590.96"},
{"date":"2022.08.04","clock":"23:00","open":"1590.96","high":"1599.68","low":"1588.91","close":"1591.33"},
{"date":"2022.08.05","clock":"0:00","open":"1591.33","high":"1597.8","low":"1584.37","close":"1586.7"},
{"date":"2022.08.05","clock":"1:00","open":"1586.45","high":"1601.99","low":"1581.09","close":"1596.86"},
{"date":"2022.08.05","clock":"2:00","open":"1596.86","high":"1612.68","low":"1595.32","close":"1607.74"},
{"date":"2022.08.05","clock":"3:00","open":"1607.94","high":"1617.89","low":"1605.65","close":"1607.27"},
{"date":"2022.08.05","clock":"4:00","open":"1607.38","high":"1650.43","low":"1607.35","close":"1647.36"},
{"date":"2022.08.05","clock":"5:00","open":"1647.6","high":"1669.0","low":"1647.0","close":"1661.55"},
{"date":"2022.08.05","clock":"6:00","open":"1661.55","high":"1664.98","low":"1650.34","close":"1659.36"},
{"date":"2022.08.05","clock":"7:00","open":"1659.65","high":"1664.47","low":"1653.18","close":"1655.28"},
{"date":"2022.08.05","clock":"8:00","open":"1655.28","high":"1660.41","low":"1646.63","close":"1660.26"},
{"date":"2022.08.05","clock":"9:00","open":"1660.01","high":"1678.98","low":"1659.72","close":"1664.68"},
{"date":"2022.08.05","clock":"10:00","open":"1664.62","high":"1668.05","low":"1658.0","close":"1662.71"},
{"date":"2022.08.05","clock":"11:00","open":"1662.87","high":"1667.99","low":"1652.13","close":"1657.17"},
{"date":"2022.08.05","clock":"12:00","open":"1657.26","high":"1665.35","low":"1654.46","close":"1661.74"},
{"date":"2022.08.05","clock":"13:00","open":"1662.09","high":"1676.65","low":"1659.01","close":"1668.73"},
{"date":"2022.08.05","clock":"14:00","open":"1669.11","high":"1717.12","low":"1666.16","close":"1713.42"},
{"date":"2022.08.05","clock":"15:00","open":"1713.69","high":"1724.67","low":"1674.05","close":"1680.64"},
{"date":"2022.08.05","clock":"16:00","open":"1680.11","high":"1689.32","low":"1660.01","close":"1685.28"},
{"date":"2022.08.05","clock":"17:00","open":"1685.25","high":"1718.24","low":"1683.64","close":"1693.96"},
{"date":"2022.08.05","clock":"18:00","open":"1693.6","high":"1694.94","low":"1668.0","close":"1670.01"},
{"date":"2022.08.05","clock":"19:00","open":"1670.05","high":"1675.83","low":"1656.77","close":"1672.87"},
{"date":"2022.08.05","clock":"20:00","open":"1673.13","high":"1684.43","low":"1657.8","close":"1663.86"},
{"date":"2022.08.05","clock":"21:00","open":"1663.62","high":"1673.04","low":"1661.26","close":"1665.99"},
{"date":"2022.08.05","clock":"22:00","open":"1665.77","high":"1683.87","low":"1665.01","close":"1681.35"},
{"date":"2022.08.05","clock":"23:00","open":"1681.28","high":"1683.23","low":"1666.34","close":"1679.29"},
{"date":"2022.08.06","clock":"0:00","open":"1679.29","high":"1710.44","low":"1679.29","close":"1698.35"},
{"date":"2022.08.06","clock":"1:00","open":"1698.45","high":"1720.99","low":"1698.45","close":"1715.4"},
{"date":"2022.08.06","clock":"2:00","open":"1715.46","high":"1741.86","low":"1713.76","close":"1736.4"},
{"date":"2022.08.06","clock":"3:00","open":"1736.81","high":"1749.77","low":"1731.91","close":"1738.28"},
{"date":"2022.08.06","clock":"4:00","open":"1737.85","high":"1742.19","low":"1726.81","close":"1733.23"},
{"date":"2022.08.06","clock":"5:00","open":"1733.44","high":"1741.13","low":"1725.87","close":"1739.79"},
{"date":"2022.08.06","clock":"6:00","open":"1739.72","high":"1742.16","low":"1732.39","close":"1734.47"},
{"date":"2022.08.06","clock":"7:00","open":"1734.47","high":"1737.97","low":"1731.04","close":"1732.5"},
{"date":"2022.08.06","clock":"8:00","open":"1732.46","high":"1736.18","low":"1715.55","close":"1723.45"},
{"date":"2022.08.06","clock":"9:00","open":"1723.45","high":"1725.29","low":"1713.99","close":"1722.81"},
{"date":"2022.08.06","clock":"10:00","open":"1722.82","high":"1725.5","low":"1717.16","close":"1720.73"},
{"date":"2022.08.06","clock":"11:00","open":"1720.73","high":"1724.4","low":"1702.62","close":"1708.49"},
{"date":"2022.08.06","clock":"12:00","open":"1708.49","high":"1715.04","low":"1706.56","close":"1712.17"},
{"date":"2022.08.06","clock":"13:00","open":"1712.11","high":"1722.72","low":"1712.0","close":"1716.69"},
{"date":"2022.08.06","clock":"14:00","open":"1716.69","high":"1722.27","low":"1711.9","close":"1712.1"},
{"date":"2022.08.06","clock":"15:00","open":"1712.02","high":"1717.4","low":"1708.54","close":"1711.66"},
{"date":"2022.08.06","clock":"16:00","open":"1711.56","high":"1720.96","low":"1709.54","close":"1710.62"},
{"date":"2022.08.06","clock":"17:00","open":"1710.6","high":"1718.15","low":"1706.59","close":"1716.18"},
{"date":"2022.08.06","clock":"18:00","open":"1716.19","high":"1717.77","low":"1710.0","close":"1715.53"},
{"date":"2022.08.06","clock":"19:00","open":"1715.5","high":"1720.81","low":"1705.12","close":"1706.76"},
{"date":"2022.08.06","clock":"20:00","open":"1706.75","high":"1718.22","low":"1685.26","close":"1707.91"},
{"date":"2022.08.06","clock":"21:00","open":"1707.75","high":"1716.53","low":"1701.1","close":"1714.34"},
{"date":"2022.08.06","clock":"22:00","open":"1715.47","high":"1718.25","low":"1708.24","close":"1714.73"},
{"date":"2022.08.06","clock":"23:00","open":"1714.73","high":"1717.36","low":"1707.19","close":"1715.38"},
{"date":"2022.08.07","clock":"0:00","open":"1715.38","high":"1719.44","low":"1714.45","close":"1717.3"},
{"date":"2022.08.07","clock":"1:00","open":"1717.29","high":"1724.17","low":"1711.0","close":"1713.48"},
{"date":"2022.08.07","clock":"2:00","open":"1713.42","high":"1713.84","low":"1687.31","close":"1690.71"},
{"date":"2022.08.07","clock":"3:00","open":"1690.58","high":"1698.01","low":"1670.01","close":"1672.25"},
{"date":"2022.08.07","clock":"4:00","open":"1672.49","high":"1679.12","low":"1668.0","close":"1677.0"},
{"date":"2022.08.07","clock":"5:00","open":"1676.96","high":"1687.63","low":"1673.94","close":"1685.98"},
{"date":"2022.08.07","clock":"6:00","open":"1685.98","high":"1688.93","low":"1678.31","close":"1684.07"},
{"date":"2022.08.07","clock":"7:00","open":"1684.07","high":"1689.19","low":"1672.71","close":"1675.0"},
{"date":"2022.08.07","clock":"8:00","open":"1674.98","high":"1685.8","low":"1674.53","close":"1681.38"},
{"date":"2022.08.07","clock":"9:00","open":"1681.23","high":"1685.38","low":"1679.93","close":"1683.55"},
{"date":"2022.08.07","clock":"10:00","open":"1683.56","high":"1688.74","low":"1682.76","close":"1686.22"},
{"date":"2022.08.07","clock":"11:00","open":"1686.04","high":"1686.56","low":"1676.99","close":"1679.3"},
{"date":"2022.08.07","clock":"12:00","open":"1679.35","high":"1689.0","low":"1673.02","close":"1684.43"},
{"date":"2022.08.07","clock":"13:00","open":"1684.43","high":"1686.38","low":"1680.61","close":"1685.18"},
{"date":"2022.08.07","clock":"14:00","open":"1685.17","high":"1693.42","low":"1681.36","close":"1692.59"},
{"date":"2022.08.07","clock":"15:00","open":"1692.58","high":"1710.82","low":"1691.16","close":"1708.47"},
{"date":"2022.08.07","clock":"16:00","open":"1707.91","high":"1715.17","low":"1703.73","close":"1707.51"},
{"date":"2022.08.07","clock":"17:00","open":"1707.56","high":"1710.9","low":"1693.97","close":"1704.29"},
{"date":"2022.08.07","clock":"18:00","open":"1705.01","high":"1705.98","low":"1696.53","close":"1698.88"},
{"date":"2022.08.07","clock":"19:00","open":"1698.86","high":"1709.29","low":"1695.18","close":"1706.32"},
{"date":"2022.08.07","clock":"20:00","open":"1706.47","high":"1716.37","low":"1705.86","close":"1711.86"},
{"date":"2022.08.07","clock":"21:00","open":"1711.86","high":"1714.83","low":"1704.02","close":"1707.88"},
{"date":"2022.08.07","clock":"22:00","open":"1707.88","high":"1710.99","low":"1705.2","close":"1708.13"},
{"date":"2022.08.07","clock":"23:00","open":"1708.44","high":"1723.91","low":"1707.85","close":"1722.03"},
{"date":"2022.08.08","clock":"0:00","open":"1722.03","high":"1729.56","low":"1712.54","close":"1717.12"},
{"date":"2022.08.08","clock":"1:00","open":"1717.28","high":"1720.23","low":"1702.48","close":"1704.69"},
{"date":"2022.08.08","clock":"2:00","open":"1704.69","high":"1705.25","low":"1690.0","close":"1700.19"},
{"date":"2022.08.08","clock":"3:00","open":"1700.21","high":"1719.47","low":"1695.0","close":"1707.51"},
{"date":"2022.08.08","clock":"4:00","open":"1707.51","high":"1708.44","low":"1693.93","close":"1701.34"},
{"date":"2022.08.08","clock":"5:00","open":"1701.27","high":"1717.0","low":"1700.0","close":"1715.15"},
{"date":"2022.08.08","clock":"6:00","open":"1715.15","high":"1717.31","low":"1708.76","close":"1709.76"},
{"date":"2022.08.08","clock":"7:00","open":"1709.76","high":"1713.97","low":"1708.3","close":"1712.3"},
{"date":"2022.08.08","clock":"8:00","open":"1712.3","high":"1726.72","low":"1712.3","close":"1723.96"},
{"date":"2022.08.08","clock":"9:00","open":"1723.96","high":"1739.95","low":"1723.96","close":"1733.68"},
{"date":"2022.08.08","clock":"10:00","open":"1733.68","high":"1738.64","low":"1729.07","close":"1732.92"},
{"date":"2022.08.08","clock":"11:00","open":"1732.84","high":"1775.99","low":"1728.28","close":"1773.28"},
{"date":"2022.08.08","clock":"12:00","open":"1773.28","high":"1778.68","low":"1766.71","close":"1768.98"},
{"date":"2022.08.08","clock":"13:00","open":"1768.74","high":"1776.0","low":"1764.51","close":"1772.83"},
{"date":"2022.08.08","clock":"14:00","open":"1772.8","high":"1791.74","low":"1768.45","close":"1789.36"},
{"date":"2022.08.08","clock":"15:00","open":"1789.33","high":"1817.49","low":"1785.18","close":"1808.07"},
{"date":"2022.08.08","clock":"16:00","open":"1807.71","high":"1808.12","low":"1792.64","close":"1800.89"},
{"date":"2022.08.08","clock":"17:00","open":"1800.23","high":"1804.28","low":"1793.0","close":"1794.3"},
{"date":"2022.08.08","clock":"18:00","open":"1794.18","high":"1798.92","low":"1767.0","close":"1775.3"},
{"date":"2022.08.08","clock":"19:00","open":"1775.22","high":"1777.76","low":"1755.78","close":"1768.02"},
{"date":"2022.08.08","clock":"20:00","open":"1767.76","high":"1774.16","low":"1763.61","close":"1770.6"},
{"date":"2022.08.08","clock":"21:00","open":"1770.59","high":"1782.67","low":"1761.79","close":"1773.16"},
{"date":"2022.08.08","clock":"22:00","open":"1773.09","high":"1786.89","low":"1767.42","close":"1783.05"},
{"date":"2022.08.08","clock":"23:00","open":"1783.12","high":"1799.11","low":"1781.8","close":"1796.98"},
{"date":"2022.08.09","clock":"0:00","open":"1796.98","high":"1797.25","low":"1765.29","close":"1769.6"},
{"date":"2022.08.09","clock":"1:00","open":"1769.52","high":"1779.55","low":"1757.99","close":"1778.22"},
{"date":"2022.08.09","clock":"2:00","open":"1778.22","high":"1789.92","low":"1768.59","close":"1777.04"},
{"date":"2022.08.09","clock":"3:00","open":"1777.03","high":"1786.79","low":"1769.18","close":"1774.02"},
{"date":"2022.08.09","clock":"4:00","open":"1774.43","high":"1776.18","low":"1761.44","close":"1766.16"},
{"date":"2022.08.09","clock":"5:00","open":"1766.04","high":"1775.46","low":"1761.56","close":"1773.87"},
{"date":"2022.08.09","clock":"6:00","open":"1773.86","high":"1780.99","low":"1772.33","close":"1778.52"},
{"date":"2022.08.09","clock":"7:00","open":"1778.5","high":"1781.84","low":"1773.33","close":"1780.21"},
{"date":"2022.08.09","clock":"8:00","open":"1780.21","high":"1780.72","low":"1774.2","close":"1777.42"},
{"date":"2022.08.09","clock":"9:00","open":"1777.42","high":"1780.2","low":"1766.71","close":"1779.79"},
{"date":"2022.08.09","clock":"10:00","open":"1779.89","high":"1790.7","low":"1775.56","close":"1782.01"},
{"date":"2022.08.09","clock":"11:00","open":"1782.01","high":"1782.99","low":"1768.52","close":"1771.52"},
{"date":"2022.08.09","clock":"12:00","open":"1771.51","high":"1775.7","low":"1733.0","close":"1733.98"},
{"date":"2022.08.09","clock":"13:00","open":"1734.7","high":"1743.83","low":"1712.54","close":"1713.57"},
{"date":"2022.08.09","clock":"14:00","open":"1713.57","high":"1723.99","low":"1692.2","close":"1704.04"},
{"date":"2022.08.09","clock":"15:00","open":"1704.29","high":"1715.45","low":"1698.38","close":"1707.02"},
{"date":"2022.08.09","clock":"16:00","open":"1706.81","high":"1717.56","low":"1683.14","close":"1687.06"},
{"date":"2022.08.09","clock":"17:00","open":"1686.06","high":"1692.49","low":"1667.93","close":"1685.25"},
{"date":"2022.08.09","clock":"18:00","open":"1685.23","high":"1695.64","low":"1680.33","close":"1684.63"},
{"date":"2022.08.09","clock":"19:00","open":"1684.45","high":"1692.1","low":"1674.58","close":"1688.06"},
{"date":"2022.08.09","clock":"20:00","open":"1688.33","high":"1698.01","low":"1683.0","close":"1693.55"},
{"date":"2022.08.09","clock":"21:00","open":"1693.62","high":"1694.81","low":"1684.2","close":"1690.1"},
{"date":"2022.08.09","clock":"22:00","open":"1690.0","high":"1692.99","low":"1681.1","close":"1688.18"},
{"date":"2022.08.09","clock":"23:00","open":"1687.95","high":"1698.62","low":"1687.4","close":"1696.47"},
{"date":"2022.08.10","clock":"0:00","open":"1697.27","high":"1710.01","low":"1695.58","close":"1706.46"},
{"date":"2022.08.10","clock":"1:00","open":"1706.45","high":"1716.0","low":"1697.01","close":"1703.79"},
{"date":"2022.08.10","clock":"2:00","open":"1703.79","high":"1710.85","low":"1700.0","close":"1702.75"},
{"date":"2022.08.10","clock":"3:00","open":"1702.72","high":"1702.72","low":"1656.78","close":"1672.28"},
{"date":"2022.08.10","clock":"4:00","open":"1672.03","high":"1690.87","low":"1671.5","close":"1680.77"},
{"date":"2022.08.10","clock":"5:00","open":"1680.77","high":"1685.16","low":"1667.0","close":"1680.66"},
{"date":"2022.08.10","clock":"6:00","open":"1680.66","high":"1684.63","low":"1668.2","close":"1669.49"},
{"date":"2022.08.10","clock":"7:00","open":"1669.49","high":"1683.99","low":"1667.33","close":"1679.8"},
{"date":"2022.08.10","clock":"8:00","open":"1679.76","high":"1683.86","low":"1673.61","close":"1679.77"},
{"date":"2022.08.10","clock":"9:00","open":"1679.63","high":"1682.74","low":"1672.29","close":"1679.75"},
{"date":"2022.08.10","clock":"10:00","open":"1679.75","high":"1691.21","low":"1679.2","close":"1686.0"},
{"date":"2022.08.10","clock":"11:00","open":"1686.0","high":"1706.1","low":"1684.21","close":"1702.76"},
{"date":"2022.08.10","clock":"12:00","open":"1702.59","high":"1707.43","low":"1692.65","close":"1699.97"},
{"date":"2022.08.10","clock":"13:00","open":"1700.24","high":"1701.49","low":"1689.4","close":"1693.74"},
{"date":"2022.08.10","clock":"14:00","open":"1693.74","high":"1713.52","low":"1691.92","close":"1707.19"},
{"date":"2022.08.10","clock":"15:00","open":"1707.19","high":"1836.85","low":"1703.6","close":"1823.66"},
{"date":"2022.08.10","clock":"16:00","open":"1822.83","high":"1847.71","low":"1808.34","close":"1828.91"},
{"date":"2022.08.10","clock":"17:00","open":"1828.99","high":"1853.4","low":"1820.04","close":"1844.43"},
{"date":"2022.08.10","clock":"18:00","open":"1844.98","high":"1851.0","low":"1835.29","close":"1837.49"},
{"date":"2022.08.10","clock":"19:00","open":"1837.49","high":"1849.42","low":"1825.74","close":"1830.49"},
{"date":"2022.08.10","clock":"20:00","open":"1830.49","high":"1839.24","low":"1822.2","close":"1833.37"},
{"date":"2022.08.10","clock":"21:00","open":"1833.58","high":"1836.33","low":"1804.43","close":"1813.83"},
{"date":"2022.08.10","clock":"22:00","open":"1813.5","high":"1826.07","low":"1809.09","close":"1817.8"},
{"date":"2022.08.10","clock":"23:00","open":"1818.23","high":"1844.19","low":"1817.71","close":"1842.5"},
{"date":"2022.08.11","clock":"0:00","open":"1842.25","high":"1884.98","low":"1828.88","close":"1860.68"},
{"date":"2022.08.11","clock":"1:00","open":"1860.5","high":"1869.03","low":"1845.7","close":"1849.99"},
{"date":"2022.08.11","clock":"2:00","open":"1849.87","high":"1855.18","low":"1846.55","close":"1853.57"},
{"date":"2022.08.11","clock":"3:00","open":"1853.34","high":"1881.61","low":"1850.32","close":"1875.74"},
{"date":"2022.08.11","clock":"4:00","open":"1875.69","high":"1917.99","low":"1868.22","close":"1905.95"},
{"date":"2022.08.11","clock":"5:00","open":"1906.51","high":"1912.12","low":"1864.02","close":"1879.26"},
{"date":"2022.08.11","clock":"6:00","open":"1879.22","high":"1886.8","low":"1870.01","close":"1880.37"},
{"date":"2022.08.11","clock":"7:00","open":"1880.0","high":"1892.93","low":"1879.06","close":"1892.33"},
{"date":"2022.08.11","clock":"8:00","open":"1892.33","high":"1905.69","low":"1881.63","close":"1891.97"},
{"date":"2022.08.11","clock":"9:00","open":"1892.09","high":"1899.07","low":"1880.9","close":"1887.71"},
{"date":"2022.08.11","clock":"10:00","open":"1887.5","high":"1903.87","low":"1870.0","close":"1879.12"},
{"date":"2022.08.11","clock":"11:00","open":"1878.87","high":"1892.54","low":"1873.71","close":"1890.61"},
{"date":"2022.08.11","clock":"12:00","open":"1890.5","high":"1893.44","low":"1880.51","close":"1880.97"},
{"date":"2022.08.11","clock":"13:00","open":"1880.97","high":"1889.23","low":"1876.01","close":"1885.73"},
{"date":"2022.08.11","clock":"14:00","open":"1885.5","high":"1913.47","low":"1884.5","close":"1903.57"},
{"date":"2022.08.11","clock":"15:00","open":"1903.58","high":"1940.61","low":"1902.69","close":"1927.11"},
{"date":"2022.08.11","clock":"16:00","open":"1927.31","high":"1928.71","low":"1896.85","close":"1911.81"},
{"date":"2022.08.11","clock":"17:00","open":"1911.81","high":"1925.52","low":"1885.0","close":"1902.29"},
{"date":"2022.08.11","clock":"18:00","open":"1902.25","high":"1909.15","low":"1883.78","close":"1890.37"},
{"date":"2022.08.11","clock":"19:00","open":"1890.47","high":"1902.64","low":"1884.83","close":"1900.25"},
{"date":"2022.08.11","clock":"20:00","open":"1900.64","high":"1908.34","low":"1896.16","close":"1900.91"},
{"date":"2022.08.11","clock":"21:00","open":"1901.21","high":"1901.22","low":"1875.55","close":"1886.59"},
{"date":"2022.08.11","clock":"22:00","open":"1886.57","high":"1898.87","low":"1876.8","close":"1898.26"},
{"date":"2022.08.11","clock":"23:00","open":"1899.17","high":"1904.07","low":"1884.68","close":"1901.51"},
{"date":"2022.08.12","clock":"0:00","open":"1901.51","high":"1905.37","low":"1886.7","close":"1898.94"},
{"date":"2022.08.12","clock":"1:00","open":"1898.98","high":"1900.49","low":"1871.81","close":"1874.09"},
{"date":"2022.08.12","clock":"2:00","open":"1873.44","high":"1883.71","low":"1867.27","close":"1880.16"},
{"date":"2022.08.12","clock":"3:00","open":"1880.25","high":"1889.64","low":"1857.67","close":"1885.61"},
{"date":"2022.08.12","clock":"4:00","open":"1885.55","high":"1891.86","low":"1878.0","close":"1880.3"},
{"date":"2022.08.12","clock":"5:00","open":"1880.18","high":"1913.8","low":"1871.01","close":"1902.99"},
{"date":"2022.08.12","clock":"6:00","open":"1903.09","high":"1908.62","low":"1895.09","close":"1903.98"},
{"date":"2022.08.12","clock":"7:00","open":"1903.98","high":"1909.3","low":"1888.0","close":"1890.9"},
{"date":"2022.08.12","clock":"8:00","open":"1890.84","high":"1902.37","low":"1890.4","close":"1893.22"},
{"date":"2022.08.12","clock":"9:00","open":"1893.56","high":"1896.83","low":"1882.67","close":"1891.77"},
{"date":"2022.08.12","clock":"10:00","open":"1891.77","high":"1893.32","low":"1882.55","close":"1888.44"},
{"date":"2022.08.12","clock":"11:00","open":"1888.43","high":"1896.87","low":"1884.03","close":"1887.38"},
{"date":"2022.08.12","clock":"12:00","open":"1887.35","high":"1903.53","low":"1886.5","close":"1892.98"},
{"date":"2022.08.12","clock":"13:00","open":"1892.98","high":"1894.96","low":"1871.13","close":"1872.99"},
{"date":"2022.08.12","clock":"14:00","open":"1872.99","high":"1880.58","low":"1853.06","close":"1868.61"},
{"date":"2022.08.12","clock":"15:00","open":"1868.61","high":"1883.99","low":"1867.4","close":"1880.67"},
{"date":"2022.08.12","clock":"16:00","open":"1880.67","high":"1893.52","low":"1868.2","close":"1883.73"},
{"date":"2022.08.12","clock":"17:00","open":"1883.55","high":"1888.35","low":"1870.3","close":"1881.4"},
{"date":"2022.08.12","clock":"18:00","open":"1881.08","high":"1903.59","low":"1878.2","close":"1897.68"},
{"date":"2022.08.12","clock":"19:00","open":"1897.68","high":"1907.09","low":"1892.28","close":"1893.92"},
{"date":"2022.08.12","clock":"20:00","open":"1893.92","high":"1901.97","low":"1891.0","close":"1898.98"},
{"date":"2022.08.12","clock":"21:00","open":"1898.99","high":"1925.37","low":"1896.5","close":"1911.54"},
{"date":"2022.08.12","clock":"22:00","open":"1911.5","high":"1931.09","low":"1911.5","close":"1926.17"},
{"date":"2022.08.12","clock":"23:00","open":"1926.17","high":"1936.74","low":"1916.67","close":"1931.8"},
{"date":"2022.08.13","clock":"0:00","open":"1931.5","high":"1933.48","low":"1922.0","close":"1922.71"},
{"date":"2022.08.13","clock":"1:00","open":"1922.71","high":"1932.53","low":"1918.0","close":"1931.51"},
{"date":"2022.08.13","clock":"2:00","open":"1931.65","high":"1964.7","low":"1926.19","close":"1958.28"},
{"date":"2022.08.13","clock":"3:00","open":"1958.31","high":"1970.98","low":"1946.5","close":"1968.39"},
{"date":"2022.08.13","clock":"4:00","open":"1969.46","high":"1971.0","low":"1953.58","close":"1964.05"},
{"date":"2022.08.13","clock":"5:00","open":"1963.86","high":"1979.48","low":"1960.23","close":"1976.68"},
{"date":"2022.08.13","clock":"6:00","open":"1978.44","high":"1998.87","low":"1968.0","close":"1995.64"},
{"date":"2022.08.13","clock":"7:00","open":"1996.56","high":"2009.49","low":"1986.05","close":"1992.38"},
{"date":"2022.08.13","clock":"8:00","open":"1992.39","high":"2000.08","low":"1989.6","close":"1994.05"},
{"date":"2022.08.13","clock":"9:00","open":"1994.05","high":"2019.99","low":"1994.05","close":"2005.3"},
{"date":"2022.08.13","clock":"10:00","open":"2005.3","high":"2011.34","low":"1994.21","close":"1995.78"},
{"date":"2022.08.13","clock":"11:00","open":"1995.78","high":"2004.77","low":"1981.4","close":"1987.5"},
{"date":"2022.08.13","clock":"12:00","open":"1987.5","high":"2007.63","low":"1982.06","close":"2002.0"},
{"date":"2022.08.13","clock":"13:00","open":"2002.0","high":"2002.4","low":"1989.16","close":"1993.67"},
{"date":"2022.08.13","clock":"14:00","open":"1993.66","high":"1994.67","low":"1973.21","close":"1985.99"},
{"date":"2022.08.13","clock":"15:00","open":"1985.98","high":"1985.98","low":"1961.99","close":"1980.62"},
{"date":"2022.08.13","clock":"16:00","open":"1980.6","high":"1988.99","low":"1974.1","close":"1978.13"},
{"date":"2022.08.13","clock":"17:00","open":"1978.08","high":"1986.57","low":"1974.69","close":"1981.85"},
{"date":"2022.08.13","clock":"18:00","open":"1981.85","high":"1994.91","low":"1979.0","close":"1988.5"},
{"date":"2022.08.13","clock":"19:00","open":"1988.5","high":"1996.72","low":"1984.05","close":"1989.6"},
{"date":"2022.08.13","clock":"20:00","open":"1989.58","high":"2000.07","low":"1986.5","close":"1999.67"},
{"date":"2022.08.13","clock":"21:00","open":"1999.55","high":"2003.57","low":"1976.0","close":"1983.66"},
{"date":"2022.08.13","clock":"22:00","open":"1983.52","high":"1986.99","low":"1972.24","close":"1975.62"},
{"date":"2022.08.13","clock":"23:00","open":"1975.5","high":"1993.99","low":"1967.61","close":"1989.76"},
{"date":"2022.08.14","clock":"0:00","open":"1989.42","high":"1994.48","low":"1983.5","close":"1987.0"},
{"date":"2022.08.14","clock":"1:00","open":"1987.0","high":"1991.89","low":"1978.18","close":"1978.37"},
{"date":"2022.08.14","clock":"2:00","open":"1978.4","high":"1987.48","low":"1974.69","close":"1983.54"},
{"date":"2022.08.14","clock":"3:00","open":"1983.47","high":"1990.88","low":"1975.0","close":"1986.27"},
{"date":"2022.08.14","clock":"4:00","open":"1986.26","high":"1995.0","low":"1971.01","close":"1988.13"},
{"date":"2022.08.14","clock":"5:00","open":"1988.13","high":"1990.83","low":"1982.25","close":"1988.02"},
{"date":"2022.08.14","clock":"6:00","open":"1987.47","high":"1989.16","low":"1982.11","close":"1985.82"},
{"date":"2022.08.14","clock":"7:00","open":"1985.82","high":"1999.38","low":"1981.0","close":"1991.89"},
{"date":"2022.08.14","clock":"8:00","open":"1991.89","high":"1996.4","low":"1986.72","close":"1992.6"},
{"date":"2022.08.14","clock":"9:00","open":"1992.6","high":"1996.48","low":"1989.01","close":"1993.13"},
{"date":"2022.08.14","clock":"10:00","open":"1993.13","high":"2029.99","low":"1991.94","close":"2016.75"},
{"date":"2022.08.14","clock":"11:00","open":"2016.64","high":"2017.4","low":"1994.38","close":"1999.69"},
{"date":"2022.08.14","clock":"12:00","open":"1999.66","high":"2012.4","low":"1997.06","close":"2008.66"},
{"date":"2022.08.14","clock":"13:00","open":"2008.66","high":"2009.08","low":"1996.26","close":"1997.67"},
{"date":"2022.08.14","clock":"14:00","open":"1997.67","high":"2002.11","low":"1981.0","close":"1990.15"},
{"date":"2022.08.14","clock":"15:00","open":"1990.09","high":"1991.63","low":"1979.01","close":"1985.93"},
{"date":"2022.08.14","clock":"16:00","open":"1985.74","high":"1986.99","low":"1970.12","close":"1976.97"},
{"date":"2022.08.14","clock":"17:00","open":"1976.91","high":"1985.79","low":"1974.84","close":"1982.14"},
{"date":"2022.08.14","clock":"18:00","open":"1982.14","high":"1986.5","low":"1977.5","close":"1984.17"},
{"date":"2022.08.14","clock":"19:00","open":"1983.96","high":"1984.8","low":"1941.28","close":"1941.28"},
{"date":"2022.08.14","clock":"20:00","open":"1941.15","high":"1944.48","low":"1921.1","close":"1922.42"},
{"date":"2022.08.14","clock":"21:00","open":"1922.39","high":"1932.44","low":"1906.0","close":"1930.03"},
{"date":"2022.08.14","clock":"22:00","open":"1929.1","high":"1935.0","low":"1926.24","close":"1931.41"},
{"date":"2022.08.14","clock":"23:00","open":"1931.4","high":"1944.87","low":"1928.75","close":"1940.51"},
{"date":"2022.08.15","clock":"0:00","open":"1940.5","high":"1960.16","low":"1938.45","close":"1948.35"},
{"date":"2022.08.15","clock":"1:00","open":"1948.35","high":"1949.61","low":"1917.0","close":"1932.71"},
{"date":"2022.08.15","clock":"2:00","open":"1932.74","high":"1940.36","low":"1929.88","close":"1935.39"},
{"date":"2022.08.15","clock":"3:00","open":"1935.31","high":"1958.39","low":"1923.0","close":"1957.41"},
{"date":"2022.08.15","clock":"4:00","open":"1957.41","high":"1975.59","low":"1946.29","close":"1973.82"},
{"date":"2022.08.15","clock":"5:00","open":"1973.74","high":"2005.78","low":"1969.41","close":"2000.15"},
{"date":"2022.08.15","clock":"6:00","open":"2000.15","high":"2012.45","low":"1976.04","close":"1986.2"},
{"date":"2022.08.15","clock":"7:00","open":"1986.31","high":"1986.99","low":"1974.07","close":"1983.1"},
{"date":"2022.08.15","clock":"8:00","open":"1983.09","high":"1992.65","low":"1963.38","close":"1969.85"},
{"date":"2022.08.15","clock":"9:00","open":"1969.85","high":"1970.42","low":"1895.0","close":"1906.82"},
{"date":"2022.08.15","clock":"10:00","open":"1906.94","high":"1915.34","low":"1884.46","close":"1899.87"},
{"date":"2022.08.15","clock":"11:00","open":"1899.83","high":"1907.61","low":"1875.01","close":"1904.85"},
{"date":"2022.08.15","clock":"12:00","open":"1904.9","high":"1910.34","low":"1888.13","close":"1910.01"},
{"date":"2022.08.15","clock":"13:00","open":"1910.01","high":"1912.08","low":"1894.69","close":"1907.11"},
{"date":"2022.08.15","clock":"14:00","open":"1906.91","high":"1913.0","low":"1885.64","close":"1891.22"},
{"date":"2022.08.15","clock":"15:00","open":"1891.22","high":"1905.05","low":"1872.76","close":"1877.5"},
{"date":"2022.08.15","clock":"16:00","open":"1877.47","high":"1920.23","low":"1872.31","close":"1918.59"},
{"date":"2022.08.15","clock":"17:00","open":"1918.58","high":"1918.58","low":"1898.0","close":"1903.2"},
{"date":"2022.08.15","clock":"18:00","open":"1903.2","high":"1921.81","low":"1893.0","close":"1917.7"},
{"date":"2022.08.15","clock":"19:00","open":"1917.7","high":"1930.53","low":"1907.97","close":"1929.06"},
{"date":"2022.08.15","clock":"20:00","open":"1929.06","high":"1933.17","low":"1897.78","close":"1903.22"},
{"date":"2022.08.15","clock":"21:00","open":"1903.17","high":"1903.17","low":"1890.94","close":"1896.51"},
{"date":"2022.08.15","clock":"22:00","open":"1896.63","high":"1906.49","low":"1885.01","close":"1889.3"},
{"date":"2022.08.15","clock":"23:00","open":"1889.56","high":"1906.58","low":"1888.14","close":"1903.44"},
{"date":"2022.08.16","clock":"0:00","open":"1903.43","high":"1917.61","low":"1897.5","close":"1903.49"},
{"date":"2022.08.16","clock":"1:00","open":"1903.49","high":"1917.63","low":"1893.77","close":"1895.11"},
{"date":"2022.08.16","clock":"2:00","open":"1895.25","high":"1910.72","low":"1875.5","close":"1899.4"},
{"date":"2022.08.16","clock":"3:00","open":"1899.01","high":"1904.49","low":"1880.53","close":"1896.8"},
{"date":"2022.08.16","clock":"4:00","open":"1896.8","high":"1914.91","low":"1896.29","close":"1898.82"},
{"date":"2022.08.16","clock":"5:00","open":"1898.41","high":"1908.23","low":"1887.78","close":"1890.92"},
{"date":"2022.08.16","clock":"6:00","open":"1890.82","high":"1894.49","low":"1861.15","close":"1887.65"},
{"date":"2022.08.16","clock":"7:00","open":"1887.66","high":"1893.37","low":"1868.48","close":"1871.83"},
{"date":"2022.08.16","clock":"8:00","open":"1871.73","high":"1875.21","low":"1856.97","close":"1870.93"},
{"date":"2022.08.16","clock":"9:00","open":"1870.83","high":"1886.63","low":"1868.76","close":"1880.31"},
{"date":"2022.08.16","clock":"10:00","open":"1880.31","high":"1886.58","low":"1875.06","close":"1886.58"},
{"date":"2022.08.16","clock":"11:00","open":"1886.43","high":"1887.95","low":"1874.45","close":"1879.8"},
{"date":"2022.08.16","clock":"12:00","open":"1879.81","high":"1897.45","low":"1878.5","close":"1893.34"},
{"date":"2022.08.16","clock":"13:00","open":"1893.47","high":"1896.45","low":"1887.07","close":"1889.11"},
{"date":"2022.08.16","clock":"14:00","open":"1889.1","high":"1914.89","low":"1887.5","close":"1906.63"},
{"date":"2022.08.16","clock":"15:00","open":"1906.63","high":"1914.75","low":"1884.5","close":"1889.88"},
{"date":"2022.08.16","clock":"16:00","open":"1889.8","high":"1902.4","low":"1875.01","close":"1881.42"},
{"date":"2022.08.16","clock":"17:00","open":"1881.41","high":"1885.11","low":"1863.34","close":"1874.22"},
{"date":"2022.08.16","clock":"18:00","open":"1874.39","high":"1890.6","low":"1869.3","close":"1887.38"},
{"date":"2022.08.16","clock":"19:00","open":"1887.38","high":"1889.39","low":"1865.06","close":"1880.36"},
{"date":"2022.08.16","clock":"20:00","open":"1880.35","high":"1885.05","low":"1870.0","close":"1878.18"},
{"date":"2022.08.16","clock":"21:00","open":"1877.88","high":"1897.95","low":"1853.0","close":"1870.53"},
{"date":"2022.08.16","clock":"22:00","open":"1871.21","high":"1881.16","low":"1867.29","close":"1879.21"},
{"date":"2022.08.16","clock":"23:00","open":"1879.33","high":"1886.88","low":"1874.82","close":"1884.94"},
{"date":"2022.08.17","clock":"0:00","open":"1884.5","high":"1886.41","low":"1873.09","close":"1879.75"},
{"date":"2022.08.17","clock":"1:00","open":"1879.7","high":"1879.72","low":"1866.6","close":"1871.85"},
{"date":"2022.08.17","clock":"2:00","open":"1871.85","high":"1880.77","low":"1869.01","close":"1876.66"},
{"date":"2022.08.17","clock":"3:00","open":"1876.66","high":"1899.49","low":"1874.85","close":"1894.96"},
{"date":"2022.08.17","clock":"4:00","open":"1894.96","high":"1898.43","low":"1886.12","close":"1887.17"},
{"date":"2022.08.17","clock":"5:00","open":"1887.17","high":"1904.71","low":"1881.44","close":"1893.11"},
{"date":"2022.08.17","clock":"6:00","open":"1893.11","high":"1902.17","low":"1893.11","close":"1895.99"},
{"date":"2022.08.17","clock":"7:00","open":"1895.99","high":"1904.9","low":"1895.27","close":"1900.48"},
{"date":"2022.08.17","clock":"8:00","open":"1900.48","high":"1925.77","low":"1899.47","close":"1924.59"},
{"date":"2022.08.17","clock":"9:00","open":"1924.52","high":"1958.0","low":"1924.0","close":"1951.61"},
{"date":"2022.08.17","clock":"10:00","open":"1951.77","high":"1955.08","low":"1888.37","close":"1890.32"},
{"date":"2022.08.17","clock":"11:00","open":"1890.33","high":"1902.49","low":"1879.5","close":"1884.38"},
{"date":"2022.08.17","clock":"12:00","open":"1884.25","high":"1895.79","low":"1882.31","close":"1890.3"},
{"date":"2022.08.17","clock":"13:00","open":"1890.07","high":"1890.3","low":"1869.06","close":"1879.23"},
{"date":"2022.08.17","clock":"14:00","open":"1879.23","high":"1884.09","low":"1870.9","close":"1876.76"},
{"date":"2022.08.17","clock":"15:00","open":"1876.84","high":"1886.4","low":"1856.52","close":"1872.0"},
{"date":"2022.08.17","clock":"16:00","open":"1872.0","high":"1872.75","low":"1820.65","close":"1835.74"},
{"date":"2022.08.17","clock":"17:00","open":"1835.65","high":"1841.2","low":"1820.0","close":"1823.38"},
{"date":"2022.08.17","clock":"18:00","open":"1823.38","high":"1840.01","low":"1820.76","close":"1830.91"},
{"date":"2022.08.17","clock":"19:00","open":"1830.91","high":"1843.07","low":"1824.0","close":"1840.0"},
{"date":"2022.08.17","clock":"20:00","open":"1840.01","high":"1853.15","low":"1834.9","close":"1850.9"},
{"date":"2022.08.17","clock":"21:00","open":"1851.44","high":"1870.65","low":"1831.11","close":"1850.17"},
{"date":"2022.08.17","clock":"22:00","open":"1850.08","high":"1855.83","low":"1832.6","close":"1838.45"},
{"date":"2022.08.17","clock":"23:00","open":"1838.27","high":"1853.94","low":"1828.3","close":"1851.24"},
{"date":"2022.08.18","clock":"0:00","open":"1851.24","high":"1851.44","low":"1832.0","close":"1840.05"},
{"date":"2022.08.18","clock":"1:00","open":"1839.84","high":"1839.84","low":"1825.78","close":"1829.11"},
{"date":"2022.08.18","clock":"2:00","open":"1829.11","high":"1837.37","low":"1824.15","close":"1833.87"},
{"date":"2022.08.18","clock":"3:00","open":"1834.45","high":"1850.26","low":"1821.24","close":"1847.83"},
{"date":"2022.08.18","clock":"4:00","open":"1847.14","high":"1863.28","low":"1841.8","close":"1857.16"},
{"date":"2022.08.18","clock":"5:00","open":"1856.76","high":"1865.55","low":"1844.44","close":"1852.3"},
{"date":"2022.08.18","clock":"6:00","open":"1852.2","high":"1854.62","low":"1845.98","close":"1848.65"},
{"date":"2022.08.18","clock":"7:00","open":"1848.65","high":"1852.44","low":"1838.14","close":"1843.95"},
{"date":"2022.08.18","clock":"8:00","open":"1843.95","high":"1852.91","low":"1842.5","close":"1844.22"},
{"date":"2022.08.18","clock":"9:00","open":"1843.95","high":"1852.72","low":"1838.83","close":"1839.51"},
{"date":"2022.08.18","clock":"10:00","open":"1839.15","high":"1847.56","low":"1836.22","close":"1844.9"},
{"date":"2022.08.18","clock":"11:00","open":"1845.01","high":"1849.99","low":"1834.62","close":"1848.49"},
{"date":"2022.08.18","clock":"12:00","open":"1848.49","high":"1857.49","low":"1845.18","close":"1856.24"},
{"date":"2022.08.18","clock":"13:00","open":"1856.24","high":"1866.53","low":"1845.34","close":"1848.36"},
{"date":"2022.08.18","clock":"14:00","open":"1848.32","high":"1861.49","low":"1848.02","close":"1859.49"},
{"date":"2022.08.18","clock":"15:00","open":"1859.49","high":"1878.98","low":"1855.98","close":"1878.33"},
{"date":"2022.08.18","clock":"16:00","open":"1879.41","high":"1882.33","low":"1851.42","close":"1854.99"},
{"date":"2022.08.18","clock":"17:00","open":"1854.86","high":"1869.62","low":"1848.99","close":"1860.35"},
{"date":"2022.08.18","clock":"18:00","open":"1861.04","high":"1877.98","low":"1856.67","close":"1873.11"},
{"date":"2022.08.18","clock":"19:00","open":"1873.1","high":"1874.79","low":"1856.01","close":"1869.32"},
{"date":"2022.08.18","clock":"20:00","open":"1869.32","high":"1878.74","low":"1859.3","close":"1860.84"},
{"date":"2022.08.18","clock":"21:00","open":"1860.7","high":"1872.05","low":"1859.0","close":"1866.29"},
{"date":"2022.08.18","clock":"22:00","open":"1866.29","high":"1877.24","low":"1865.43","close":"1870.85"},
{"date":"2022.08.18","clock":"23:00","open":"1870.42","high":"1879.63","low":"1867.05","close":"1877.09"},
{"date":"2022.08.19","clock":"0:00","open":"1877.07","high":"1878.58","low":"1867.6","close":"1869.07"},
{"date":"2022.08.19","clock":"1:00","open":"1868.64","high":"1872.44","low":"1863.87","close":"1867.0"},
{"date":"2022.08.19","clock":"2:00","open":"1866.89","high":"1871.29","low":"1838.0","close":"1846.51"},
{"date":"2022.08.19","clock":"3:00","open":"1846.38","high":"1847.99","low":"1811.1","close":"1825.83"},
{"date":"2022.08.19","clock":"4:00","open":"1825.44","high":"1826.22","low":"1806.2","close":"1816.18"},
{"date":"2022.08.19","clock":"5:00","open":"1816.18","high":"1828.35","low":"1811.03","close":"1824.99"},
{"date":"2022.08.19","clock":"6:00","open":"1824.94","high":"1825.69","low":"1816.56","close":"1818.01"},
{"date":"2022.08.19","clock":"7:00","open":"1818.01","high":"1824.49","low":"1814.0","close":"1818.47"},
{"date":"2022.08.19","clock":"8:00","open":"1818.47","high":"1825.0","low":"1809.86","close":"1816.99"},
{"date":"2022.08.19","clock":"9:00","open":"1816.88","high":"1817.49","low":"1723.0","close":"1749.92"},
{"date":"2022.08.19","clock":"10:00","open":"1749.83","high":"1763.52","low":"1732.99","close":"1743.39"},
{"date":"2022.08.19","clock":"11:00","open":"1744.04","high":"1745.0","low":"1721.36","close":"1736.31"},
{"date":"2022.08.19","clock":"12:00","open":"1736.43","high":"1742.84","low":"1727.69","close":"1737.2"},
{"date":"2022.08.19","clock":"13:00","open":"1737.29","high":"1742.84","low":"1726.76","close":"1730.4"},
{"date":"2022.08.19","clock":"14:00","open":"1730.11","high":"1731.09","low":"1683.0","close":"1707.72"},
{"date":"2022.08.19","clock":"15:00","open":"1707.55","high":"1707.79","low":"1675.3","close":"1700.76"},
{"date":"2022.08.19","clock":"16:00","open":"1700.5","high":"1704.8","low":"1685.55","close":"1689.53"},
{"date":"2022.08.19","clock":"17:00","open":"1689.51","high":"1704.75","low":"1686.05","close":"1691.63"},
{"date":"2022.08.19","clock":"18:00","open":"1691.61","high":"1702.45","low":"1687.45","close":"1698.16"},
{"date":"2022.08.19","clock":"19:00","open":"1698.16","high":"1726.48","low":"1694.16","close":"1718.1"},
{"date":"2022.08.19","clock":"20:00","open":"1718.1","high":"1725.99","low":"1702.91","close":"1706.16"},
{"date":"2022.08.19","clock":"21:00","open":"1706.16","high":"1708.03","low":"1690.16","close":"1699.94"},
{"date":"2022.08.19","clock":"22:00","open":"1699.94","high":"1711.86","low":"1680.8","close":"1701.27"},
{"date":"2022.08.19","clock":"23:00","open":"1701.1","high":"1706.38","low":"1681.44","close":"1686.81"},
{"date":"2022.08.20","clock":"0:00","open":"1686.76","high":"1690.62","low":"1630.0","close":"1647.9"},
{"date":"2022.08.20","clock":"1:00","open":"1648.07","high":"1665.83","low":"1612.9","close":"1620.0"},
{"date":"2022.08.20","clock":"2:00","open":"1620.15","high":"1629.99","low":"1602.37","close":"1609.0"},
{"date":"2022.08.20","clock":"3:00","open":"1609.0","high":"1639.91","low":"1607.89","close":"1624.65"},
{"date":"2022.08.20","clock":"4:00","open":"1624.62","high":"1633.41","low":"1614.3","close":"1617.36"},
{"date":"2022.08.20","clock":"5:00","open":"1617.42","high":"1636.41","low":"1616.96","close":"1628.57"},
{"date":"2022.08.20","clock":"6:00","open":"1628.57","high":"1633.92","low":"1622.11","close":"1627.56"},
{"date":"2022.08.20","clock":"7:00","open":"1627.65","high":"1652.79","low":"1625.3","close":"1647.71"},
{"date":"2022.08.20","clock":"8:00","open":"1647.4","high":"1648.84","low":"1629.01","close":"1634.96"},
{"date":"2022.08.20","clock":"9:00","open":"1634.9","high":"1651.47","low":"1632.41","close":"1650.86"},
{"date":"2022.08.20","clock":"10:00","open":"1650.84","high":"1656.85","low":"1644.09","close":"1647.75"},
{"date":"2022.08.20","clock":"11:00","open":"1647.75","high":"1649.7","low":"1635.94","close":"1636.99"},
{"date":"2022.08.20","clock":"12:00","open":"1637.17","high":"1638.22","low":"1628.0","close":"1635.12"},
{"date":"2022.08.20","clock":"13:00","open":"1635.16","high":"1635.82","low":"1617.99","close":"1632.09"},
{"date":"2022.08.20","clock":"14:00","open":"1631.49","high":"1637.46","low":"1628.89","close":"1631.0"},
{"date":"2022.08.20","clock":"15:00","open":"1631.0","high":"1635.63","low":"1624.36","close":"1627.07"},
{"date":"2022.08.20","clock":"16:00","open":"1626.8","high":"1639.59","low":"1624.17","close":"1636.26"},
{"date":"2022.08.20","clock":"17:00","open":"1636.27","high":"1643.96","low":"1629.8","close":"1633.35"},
{"date":"2022.08.20","clock":"18:00","open":"1633.35","high":"1637.36","low":"1625.5","close":"1634.56"},
{"date":"2022.08.20","clock":"19:00","open":"1634.68","high":"1639.42","low":"1615.71","close":"1618.8"},
{"date":"2022.08.20","clock":"20:00","open":"1618.77","high":"1630.35","low":"1606.55","close":"1616.57"},
{"date":"2022.08.20","clock":"21:00","open":"1616.46","high":"1622.21","low":"1577.0","close":"1579.39"},
{"date":"2022.08.20","clock":"22:00","open":"1579.72","high":"1583.95","low":"1555.14","close":"1563.72"},
{"date":"2022.08.20","clock":"23:00","open":"1563.99","high":"1583.04","low":"1528.0","close":"1532.9"},
{"date":"2022.08.21","clock":"0:00","open":"1532.83","high":"1571.59","low":"1523.67","close":"1569.08"},
{"date":"2022.08.21","clock":"1:00","open":"1568.89","high":"1588.79","low":"1565.25","close":"1573.5"},
{"date":"2022.08.21","clock":"2:00","open":"1573.5","high":"1585.68","low":"1566.17","close":"1576.03"},
{"date":"2022.08.21","clock":"3:00","open":"1576.03","high":"1596.29","low":"1573.19","close":"1576.79"},
{"date":"2022.08.21","clock":"4:00","open":"1576.74","high":"1597.95","low":"1576.01","close":"1594.48"},
{"date":"2022.08.21","clock":"5:00","open":"1594.33","high":"1604.22","low":"1586.82","close":"1594.9"},
{"date":"2022.08.21","clock":"6:00","open":"1594.84","high":"1595.87","low":"1581.17","close":"1585.56"},
{"date":"2022.08.21","clock":"7:00","open":"1585.48","high":"1595.4","low":"1581.67","close":"1583.41"},
{"date":"2022.08.21","clock":"8:00","open":"1583.41","high":"1589.92","low":"1576.89","close":"1586.86"},
{"date":"2022.08.21","clock":"9:00","open":"1586.86","high":"1588.46","low":"1566.78","close":"1571.72"},
{"date":"2022.08.21","clock":"10:00","open":"1571.98","high":"1587.16","low":"1562.34","close":"1585.44"},
{"date":"2022.08.21","clock":"11:00","open":"1585.41","high":"1616.55","low":"1584.86","close":"1602.24"},
{"date":"2022.08.21","clock":"12:00","open":"1601.44","high":"1625.07","low":"1598.0","close":"1617.12"},
{"date":"2022.08.21","clock":"13:00","open":"1617.12","high":"1629.95","low":"1611.01","close":"1619.45"},
{"date":"2022.08.21","clock":"14:00","open":"1619.66","high":"1629.05","low":"1615.77","close":"1626.75"},
{"date":"2022.08.21","clock":"15:00","open":"1626.72","high":"1640.57","low":"1623.61","close":"1624.2"},
{"date":"2022.08.21","clock":"16:00","open":"1624.2","high":"1626.3","low":"1611.01","close":"1612.15"},
{"date":"2022.08.21","clock":"17:00","open":"1612.15","high":"1621.38","low":"1600.4","close":"1617.42"},
{"date":"2022.08.21","clock":"18:00","open":"1617.42","high":"1622.82","low":"1611.28","close":"1621.11"},
{"date":"2022.08.21","clock":"19:00","open":"1621.11","high":"1634.97","low":"1609.9","close":"1623.55"},
{"date":"2022.08.21","clock":"20:00","open":"1623.55","high":"1631.78","low":"1617.16","close":"1620.68"},
{"date":"2022.08.21","clock":"21:00","open":"1620.76","high":"1626.66","low":"1612.84","close":"1624.27"},
{"date":"2022.08.21","clock":"22:00","open":"1624.27","high":"1628.63","low":"1618.0","close":"1624.17"},
{"date":"2022.08.21","clock":"23:00","open":"1624.15","high":"1639.99","low":"1613.37","close":"1616.5"},
{"date":"2022.08.22","clock":"0:00","open":"1615.78","high":"1646.3","low":"1615.78","close":"1621.7"},
{"date":"2022.08.22","clock":"1:00","open":"1621.69","high":"1630.17","low":"1580.6","close":"1618.46"},
{"date":"2022.08.22","clock":"2:00","open":"1618.75","high":"1631.56","low":"1614.99","close":"1618.13"},
{"date":"2022.08.22","clock":"3:00","open":"1618.13","high":"1621.96","low":"1599.21","close":"1610.11"},
{"date":"2022.08.22","clock":"4:00","open":"1610.27","high":"1613.56","low":"1593.77","close":"1605.63"},
{"date":"2022.08.22","clock":"5:00","open":"1605.77","high":"1611.56","low":"1596.9","close":"1607.56"},
{"date":"2022.08.22","clock":"6:00","open":"1607.3","high":"1610.37","low":"1594.69","close":"1595.06"},
{"date":"2022.08.22","clock":"7:00","open":"1594.6","high":"1609.49","low":"1585.02","close":"1607.29"},
{"date":"2022.08.22","clock":"8:00","open":"1607.29","high":"1610.48","low":"1599.19","close":"1604.04"},
{"date":"2022.08.22","clock":"9:00","open":"1603.89","high":"1604.04","low":"1575.88","close":"1584.63"},
{"date":"2022.08.22","clock":"10:00","open":"1584.53","high":"1589.19","low":"1551.59","close":"1557.04"},
{"date":"2022.08.22","clock":"11:00","open":"1556.64","high":"1564.49","low":"1529.99","close":"1563.31"},
{"date":"2022.08.22","clock":"12:00","open":"1563.71","high":"1573.11","low":"1551.68","close":"1564.19"},
{"date":"2022.08.22","clock":"13:00","open":"1563.96","high":"1580.0","low":"1557.54","close":"1573.32"},
{"date":"2022.08.22","clock":"14:00","open":"1572.98","high":"1580.81","low":"1563.52","close":"1567.2"},
{"date":"2022.08.22","clock":"15:00","open":"1567.96","high":"1578.24","low":"1553.4","close":"1561.31"},
{"date":"2022.08.22","clock":"16:00","open":"1561.31","high":"1575.92","low":"1547.99","close":"1567.02"},
{"date":"2022.08.22","clock":"17:00","open":"1566.91","high":"1580.75","low":"1556.72","close":"1562.14"},
{"date":"2022.08.22","clock":"18:00","open":"1562.02","high":"1594.93","low":"1561.55","close":"1589.8"},
{"date":"2022.08.22","clock":"19:00","open":"1589.76","high":"1601.0","low":"1575.46","close":"1581.79"},
{"date":"2022.08.22","clock":"20:00","open":"1581.79","high":"1583.8","low":"1569.22","close":"1574.28"},
{"date":"2022.08.22","clock":"21:00","open":"1574.28","high":"1575.3","low":"1549.25","close":"1558.72"},
{"date":"2022.08.22","clock":"22:00","open":"1558.66","high":"1568.56","low":"1556.26","close":"1567.48"},
{"date":"2022.08.22","clock":"23:00","open":"1567.95","high":"1587.81","low":"1566.5","close":"1579.75"},
{"date":"2022.08.23","clock":"0:00","open":"1579.67","high":"1581.85","low":"1564.62","close":"1571.86"},
{"date":"2022.08.23","clock":"1:00","open":"1571.91","high":"1592.19","low":"1568.58","close":"1587.73"},
{"date":"2022.08.23","clock":"2:00","open":"1587.73","high":"1629.14","low":"1586.2","close":"1624.77"},
{"date":"2022.08.23","clock":"3:00","open":"1624.66","high":"1636.04","low":"1615.05","close":"1620.64"},
{"date":"2022.08.23","clock":"4:00","open":"1620.64","high":"1638.81","low":"1620.64","close":"1623.69"},
{"date":"2022.08.23","clock":"5:00","open":"1623.97","high":"1630.23","low":"1618.23","close":"1626.79"},
{"date":"2022.08.23","clock":"6:00","open":"1626.79","high":"1632.83","low":"1607.73","close":"1609.16"},
{"date":"2022.08.23","clock":"7:00","open":"1609.25","high":"1617.5","low":"1607.96","close":"1611.19"},
{"date":"2022.08.23","clock":"8:00","open":"1610.73","high":"1612.92","low":"1569.24","close":"1571.5"},
{"date":"2022.08.23","clock":"9:00","open":"1571.09","high":"1579.15","low":"1563.78","close":"1573.65"},
{"date":"2022.08.23","clock":"10:00","open":"1573.79","high":"1602.43","low":"1572.27","close":"1602.23"},
{"date":"2022.08.23","clock":"11:00","open":"1602.21","high":"1617.73","low":"1600.76","close":"1609.26"},
{"date":"2022.08.23","clock":"12:00","open":"1609.21","high":"1624.58","low":"1588.09","close":"1611.06"},
{"date":"2022.08.23","clock":"13:00","open":"1611.06","high":"1614.95","low":"1596.47","close":"1608.5"},
{"date":"2022.08.23","clock":"14:00","open":"1608.5","high":"1625.0","low":"1599.48","close":"1620.14"},
{"date":"2022.08.23","clock":"15:00","open":"1620.37","high":"1627.68","low":"1609.47","close":"1611.19"},
{"date":"2022.08.23","clock":"16:00","open":"1611.08","high":"1638.02","low":"1606.68","close":"1636.11"},
{"date":"2022.08.23","clock":"17:00","open":"1636.11","high":"1651.88","low":"1629.45","close":"1632.3"},
{"date":"2022.08.23","clock":"18:00","open":"1632.03","high":"1647.45","low":"1624.48","close":"1640.5"},
{"date":"2022.08.23","clock":"19:00","open":"1640.5","high":"1641.49","low":"1623.81","close":"1638.06"},
{"date":"2022.08.23","clock":"20:00","open":"1638.06","high":"1645.74","low":"1633.32","close":"1633.81"},
{"date":"2022.08.23","clock":"21:00","open":"1633.8","high":"1674.59","low":"1629.67","close":"1656.89"},
{"date":"2022.08.23","clock":"22:00","open":"1656.72","high":"1661.08","low":"1646.5","close":"1649.79"},
{"date":"2022.08.23","clock":"23:00","open":"1650.48","high":"1664.14","low":"1642.01","close":"1647.38"},
{"date":"2022.08.24","clock":"0:00","open":"1647.38","high":"1651.94","low":"1641.42","close":"1648.82"},
{"date":"2022.08.24","clock":"1:00","open":"1648.82","high":"1661.99","low":"1646.05","close":"1654.09"},
{"date":"2022.08.24","clock":"2:00","open":"1654.09","high":"1672.54","low":"1651.26","close":"1665.11"},
{"date":"2022.08.24","clock":"3:00","open":"1665.4","high":"1666.46","low":"1632.96","close":"1640.33"},
{"date":"2022.08.24","clock":"4:00","open":"1640.65","high":"1643.49","low":"1612.5","close":"1622.67"},
{"date":"2022.08.24","clock":"5:00","open":"1622.6","high":"1634.11","low":"1608.25","close":"1611.27"},
{"date":"2022.08.24","clock":"6:00","open":"1611.43","high":"1617.57","low":"1604.92","close":"1614.43"},
{"date":"2022.08.24","clock":"7:00","open":"1614.43","high":"1626.34","low":"1610.53","close":"1623.35"},
{"date":"2022.08.24","clock":"8:00","open":"1623.35","high":"1647.96","low":"1620.73","close":"1637.87"},
{"date":"2022.08.24","clock":"9:00","open":"1637.86","high":"1647.41","low":"1630.96","close":"1645.1"},
{"date":"2022.08.24","clock":"10:00","open":"1645.1","high":"1649.6","low":"1621.19","close":"1626.98"},
{"date":"2022.08.24","clock":"11:00","open":"1627.06","high":"1644.89","low":"1626.14","close":"1633.95"},
{"date":"2022.08.24","clock":"12:00","open":"1634.06","high":"1642.82","low":"1633.12","close":"1635.53"},
{"date":"2022.08.24","clock":"13:00","open":"1635.52","high":"1644.61","low":"1627.47","close":"1629.85"},
{"date":"2022.08.24","clock":"14:00","open":"1629.48","high":"1653.93","low":"1627.32","close":"1650.91"},
{"date":"2022.08.24","clock":"15:00","open":"1650.91","high":"1660.57","low":"1646.16","close":"1657.86"},
{"date":"2022.08.24","clock":"16:00","open":"1657.86","high":"1660.54","low":"1642.44","close":"1649.98"},
{"date":"2022.08.24","clock":"17:00","open":"1649.66","high":"1663.44","low":"1642.85","close":"1648.7"},
{"date":"2022.08.24","clock":"18:00","open":"1648.62","high":"1687.68","low":"1646.6","close":"1683.49"},
{"date":"2022.08.24","clock":"19:00","open":"1683.59","high":"1693.85","low":"1673.01","close":"1678.28"},
{"date":"2022.08.24","clock":"20:00","open":"1678.12","high":"1680.87","low":"1664.0","close":"1668.19"},
{"date":"2022.08.24","clock":"21:00","open":"1668.34","high":"1676.31","low":"1666.12","close":"1668.86"},
{"date":"2022.08.24","clock":"22:00","open":"1668.79","high":"1690.85","low":"1668.4","close":"1678.45"},
{"date":"2022.08.24","clock":"23:00","open":"1678.59","high":"1686.41","low":"1674.62","close":"1683.18"},
{"date":"2022.08.25","clock":"0:00","open":"1683.27","high":"1684.07","low":"1668.63","close":"1670.47"},
{"date":"2022.08.25","clock":"1:00","open":"1670.59","high":"1677.21","low":"1656.8","close":"1660.69"},
{"date":"2022.08.25","clock":"2:00","open":"1660.46","high":"1668.14","low":"1651.82","close":"1656.56"},
{"date":"2022.08.25","clock":"3:00","open":"1656.56","high":"1672.7","low":"1653.68","close":"1668.9"},
{"date":"2022.08.25","clock":"4:00","open":"1668.99","high":"1684.59","low":"1665.05","close":"1675.63"},
{"date":"2022.08.25","clock":"5:00","open":"1675.6","high":"1678.49","low":"1671.2","close":"1677.01"},
{"date":"2022.08.25","clock":"6:00","open":"1677.02","high":"1683.88","low":"1664.65","close":"1669.73"},
{"date":"2022.08.25","clock":"7:00","open":"1669.7","high":"1679.36","low":"1669.27","close":"1676.42"},
{"date":"2022.08.25","clock":"8:00","open":"1676.59","high":"1681.49","low":"1673.03","close":"1680.71"},
{"date":"2022.08.25","clock":"9:00","open":"1680.67","high":"1707.68","low":"1678.23","close":"1702.58"},
{"date":"2022.08.25","clock":"10:00","open":"1702.58","high":"1712.57","low":"1697.0","close":"1708.92"},
{"date":"2022.08.25","clock":"11:00","open":"1708.92","high":"1716.5","low":"1703.62","close":"1709.0"},
{"date":"2022.08.25","clock":"12:00","open":"1709.0","high":"1711.99","low":"1698.2","close":"1705.3"},
{"date":"2022.08.25","clock":"13:00","open":"1705.01","high":"1706.49","low":"1693.7","close":"1694.0"},
{"date":"2022.08.25","clock":"14:00","open":"1693.96","high":"1713.49","low":"1693.8","close":"1710.1"},
{"date":"2022.08.25","clock":"15:00","open":"1710.03","high":"1717.0","low":"1699.5","close":"1704.97"},
{"date":"2022.08.25","clock":"16:00","open":"1704.83","high":"1711.91","low":"1696.7","close":"1709.32"},
{"date":"2022.08.25","clock":"17:00","open":"1709.2","high":"1721.99","low":"1703.76","close":"1709.66"},
{"date":"2022.08.25","clock":"18:00","open":"1709.64","high":"1714.44","low":"1688.44","close":"1701.19"},
{"date":"2022.08.25","clock":"19:00","open":"1701.14","high":"1704.74","low":"1689.53","close":"1694.84"},
{"date":"2022.08.25","clock":"20:00","open":"1695.36","high":"1712.99","low":"1693.81","close":"1705.52"},
{"date":"2022.08.25","clock":"21:00","open":"1705.52","high":"1709.08","low":"1695.55","close":"1703.0"},
{"date":"2022.08.25","clock":"22:00","open":"1702.91","high":"1712.03","low":"1699.28","close":"1706.93"},
{"date":"2022.08.25","clock":"23:00","open":"1707.35","high":"1712.84","low":"1700.36","close":"1708.39"},
{"date":"2022.08.26","clock":"0:00","open":"1708.28","high":"1711.53","low":"1696.39","close":"1701.41"},
{"date":"2022.08.26","clock":"1:00","open":"1701.41","high":"1704.76","low":"1693.0","close":"1694.45"},
{"date":"2022.08.26","clock":"2:00","open":"1694.35","high":"1698.59","low":"1682.13","close":"1695.1"},
{"date":"2022.08.26","clock":"3:00","open":"1695.1","high":"1695.1","low":"1671.7","close":"1675.37"},
{"date":"2022.08.26","clock":"4:00","open":"1675.25","high":"1686.49","low":"1671.73","close":"1684.54"},
{"date":"2022.08.26","clock":"5:00","open":"1684.55","high":"1690.65","low":"1682.03","close":"1690.62"},
{"date":"2022.08.26","clock":"6:00","open":"1690.62","high":"1691.28","low":"1684.5","close":"1687.15"},
{"date":"2022.08.26","clock":"7:00","open":"1687.08","high":"1687.68","low":"1676.7","close":"1682.78"},
{"date":"2022.08.26","clock":"8:00","open":"1682.69","high":"1683.97","low":"1655.97","close":"1661.18"},
{"date":"2022.08.26","clock":"9:00","open":"1661.04","high":"1665.69","low":"1657.48","close":"1659.35"},
{"date":"2022.08.26","clock":"10:00","open":"1659.26","high":"1661.99","low":"1641.67","close":"1660.27"},
{"date":"2022.08.26","clock":"11:00","open":"1660.55","high":"1667.28","low":"1652.33","close":"1659.44"},
{"date":"2022.08.26","clock":"12:00","open":"1659.43","high":"1664.97","low":"1656.81","close":"1660.62"},
{"date":"2022.08.26","clock":"13:00","open":"1660.62","high":"1661.5","low":"1647.06","close":"1649.49"},
{"date":"2022.08.26","clock":"14:00","open":"1649.49","high":"1652.18","low":"1620.78","close":"1629.21"},
{"date":"2022.08.26","clock":"15:00","open":"1629.2","high":"1681.78","low":"1624.09","close":"1677.08"},
{"date":"2022.08.26","clock":"16:00","open":"1677.08","high":"1704.4","low":"1673.38","close":"1689.6"},
{"date":"2022.08.26","clock":"17:00","open":"1690.15","high":"1693.4","low":"1632.0","close":"1634.99"},
{"date":"2022.08.26","clock":"18:00","open":"1635.09","high":"1635.52","low":"1585.21","close":"1593.48"},
{"date":"2022.08.26","clock":"19:00","open":"1593.49","high":"1599.56","low":"1562.85","close":"1580.71"},
{"date":"2022.08.26","clock":"20:00","open":"1580.59","high":"1585.06","low":"1565.59","close":"1568.12"},
{"date":"2022.08.26","clock":"21:00","open":"1568.24","high":"1570.29","low":"1538.23","close":"1559.26"},
{"date":"2022.08.26","clock":"22:00","open":"1559.24","high":"1564.29","low":"1553.42","close":"1560.01"},
{"date":"2022.08.26","clock":"23:00","open":"1559.64","high":"1568.48","low":"1553.28","close":"1556.34"},
{"date":"2022.08.27","clock":"0:00","open":"1556.26","high":"1560.72","low":"1544.0","close":"1555.97"},
{"date":"2022.08.27","clock":"1:00","open":"1555.96","high":"1560.99","low":"1543.65","close":"1548.98"},
{"date":"2022.08.27","clock":"2:00","open":"1548.98","high":"1551.32","low":"1486.85","close":"1508.18"},
{"date":"2022.08.27","clock":"3:00","open":"1508.27","high":"1518.2","low":"1494.21","close":"1515.01"},
{"date":"2022.08.27","clock":"4:00","open":"1515.0","high":"1518.41","low":"1507.65","close":"1509.39"},
{"date":"2022.08.27","clock":"5:00","open":"1509.33","high":"1511.63","low":"1483.2","close":"1498.48"},
{"date":"2022.08.27","clock":"6:00","open":"1498.31","high":"1505.26","low":"1490.86","close":"1501.85"},
{"date":"2022.08.27","clock":"7:00","open":"1501.8","high":"1504.19","low":"1491.51","close":"1493.46"},
{"date":"2022.08.27","clock":"8:00","open":"1493.46","high":"1495.35","low":"1469.19","close":"1488.63"},
{"date":"2022.08.27","clock":"9:00","open":"1488.52","high":"1506.16","low":"1485.0","close":"1499.72"},
{"date":"2022.08.27","clock":"10:00","open":"1499.57","high":"1509.73","low":"1488.08","close":"1509.25"},
{"date":"2022.08.27","clock":"11:00","open":"1509.23","high":"1509.75","low":"1499.1","close":"1502.19"},
{"date":"2022.08.27","clock":"12:00","open":"1502.19","high":"1505.54","low":"1494.81","close":"1499.06"},
{"date":"2022.08.27","clock":"13:00","open":"1499.1","high":"1511.7","low":"1498.04","close":"1503.37"},
{"date":"2022.08.27","clock":"14:00","open":"1503.18","high":"1509.84","low":"1496.66","close":"1505.32"},
{"date":"2022.08.27","clock":"15:00","open":"1505.31","high":"1509.14","low":"1500.71","close":"1502.99"},
{"date":"2022.08.27","clock":"16:00","open":"1502.97","high":"1506.38","low":"1487.83","close":"1499.98"},
{"date":"2022.08.27","clock":"17:00","open":"1499.98","high":"1503.43","low":"1489.08","close":"1489.58"},
{"date":"2022.08.27","clock":"18:00","open":"1489.44","high":"1491.99","low":"1488.81","close":"1488.81"}]