[{"date":"2020.01.02","clock":"10:00","open":"108.784","high":"108.818","low":"108.764","close":"108.778"},
{"date":"2020.01.02","clock":"11:00","open":"108.779","high":"108.842","low":"108.773","close":"108.837"},
{"date":"2020.01.02","clock":"12:00","open":"108.838","high":"108.865","low":"108.789","close":"108.806"},
{"date":"2020.01.02","clock":"13:00","open":"108.804","high":"108.811","low":"108.769","close":"108.771"},
{"date":"2020.01.02","clock":"14:00","open":"108.771","high":"108.805","low":"108.755","close":"108.786"},
{"date":"2020.01.02","clock":"15:00","open":"108.785","high":"108.788","low":"108.655","close":"108.692"},
{"date":"2020.01.02","clock":"16:00","open":"108.691","high":"108.747","low":"108.635","close":"108.672"},
{"date":"2020.01.02","clock":"17:00","open":"108.672","high":"108.681","low":"108.21","close":"108.27"},
{"date":"2020.01.02","clock":"18:00","open":"108.27","high":"108.442","low":"108.258","close":"108.432"},
{"date":"2020.01.02","clock":"19:00","open":"108.432","high":"108.551","low":"108.429","close":"108.526"},
{"date":"2020.01.02","clock":"20:00","open":"108.525","high":"108.558","low":"108.496","close":"108.52"},
{"date":"2020.01.02","clock":"21:00","open":"108.519","high":"108.57","low":"108.508","close":"108.546"},
{"date":"2020.01.02","clock":"22:00","open":"108.546","high":"108.559","low":"108.491","close":"108.554"},
{"date":"2020.01.02","clock":"23:00","open":"108.554","high":"108.556","low":"108.525","close":"108.554"},
{"date":"2020.01.03","clock":"0:00","open":"108.532","high":"108.562","low":"108.48","close":"108.543"},
{"date":"2020.01.03","clock":"1:00","open":"108.545","high":"108.629","low":"108.539","close":"108.542"},
{"date":"2020.01.03","clock":"2:00","open":"108.542","high":"108.561","low":"108.39","close":"108.405"},
{"date":"2020.01.03","clock":"3:00","open":"108.405","high":"108.439","low":"108.162","close":"108.202"},
{"date":"2020.01.03","clock":"4:00","open":"108.203","high":"108.242","low":"107.998","close":"108.059"},
{"date":"2020.01.03","clock":"5:00","open":"108.059","high":"108.183","low":"108.003","close":"108.182"},
{"date":"2020.01.03","clock":"6:00","open":"108.181","high":"108.23","low":"108.125","close":"108.131"},
{"date":"2020.01.03","clock":"7:00","open":"108.13","high":"108.163","low":"108.078","close":"108.121"},
{"date":"2020.01.03","clock":"8:00","open":"108.121","high":"108.151","low":"108.079","close":"108.14"},
{"date":"2020.01.03","clock":"9:00","open":"108.141","high":"108.141","low":"107.913","close":"107.948"},
{"date":"2020.01.03","clock":"10:00","open":"107.947","high":"108.071","low":"107.929","close":"107.99"},
{"date":"2020.01.03","clock":"11:00","open":"107.992","high":"108.068","low":"107.919","close":"108.066"},
{"date":"2020.01.03","clock":"12:00","open":"108.066","high":"108.131","low":"108.014","close":"108.049"},
{"date":"2020.01.03","clock":"13:00","open":"108.049","high":"108.115","low":"107.996","close":"108.027"},
{"date":"2020.01.03","clock":"14:00","open":"108.028","high":"108.154","low":"108.021","close":"108.084"},
{"date":"2020.01.03","clock":"15:00","open":"108.088","high":"108.162","low":"108.088","close":"108.156"},
{"date":"2020.01.03","clock":"16:00","open":"108.156","high":"108.266","low":"108.141","close":"108.21"},
{"date":"2020.01.03","clock":"17:00","open":"108.21","high":"108.21","low":"107.996","close":"108.038"},
{"date":"2020.01.03","clock":"18:00","open":"108.037","high":"108.039","low":"107.915","close":"107.945"},
{"date":"2020.01.03","clock":"19:00","open":"107.945","high":"107.987","low":"107.932","close":"107.966"},
{"date":"2020.01.03","clock":"20:00","open":"107.966","high":"108.071","low":"107.839","close":"108.048"},
{"date":"2020.01.03","clock":"21:00","open":"108.052","high":"108.089","low":"108.01","close":"108.01"},
{"date":"2020.01.03","clock":"22:00","open":"108.011","high":"108.118","low":"108.01","close":"108.09"},
{"date":"2020.01.03","clock":"23:00","open":"108.091","high":"108.123","low":"108.086","close":"108.089"},
{"date":"2020.01.06","clock":"0:00","open":"107.887","high":"107.934","low":"107.802","close":"107.802"},
{"date":"2020.01.06","clock":"1:00","open":"107.802","high":"107.978","low":"107.77","close":"107.968"},
{"date":"2020.01.06","clock":"2:00","open":"107.969","high":"108.121","low":"107.947","close":"108.066"},
{"date":"2020.01.06","clock":"3:00","open":"108.066","high":"108.083","low":"107.912","close":"107.946"},
{"date":"2020.01.06","clock":"4:00","open":"107.946","high":"108.056","low":"107.928","close":"108.03"},
{"date":"2020.01.06","clock":"5:00","open":"108.03","high":"108.074","low":"108.008","close":"108.055"},
{"date":"2020.01.06","clock":"6:00","open":"108.055","high":"108.103","low":"108.033","close":"108.062"},
{"date":"2020.01.06","clock":"7:00","open":"108.062","high":"108.071","low":"108.032","close":"108.058"},
{"date":"2020.01.06","clock":"8:00","open":"108.058","high":"108.07","low":"107.969","close":"108.05"},
{"date":"2020.01.06","clock":"9:00","open":"108.051","high":"108.177","low":"108.026","close":"108.1"},
{"date":"2020.01.06","clock":"10:00","open":"108.103","high":"108.134","low":"107.95","close":"107.976"},
{"date":"2020.01.06","clock":"11:00","open":"107.976","high":"108.035","low":"107.925","close":"107.983"},
{"date":"2020.01.06","clock":"12:00","open":"107.983","high":"108.035","low":"107.979","close":"107.999"},
{"date":"2020.01.06","clock":"13:00","open":"107.999","high":"108.08","low":"107.989","close":"108.059"},
{"date":"2020.01.06","clock":"14:00","open":"108.06","high":"108.162","low":"108.041","close":"108.158"},
{"date":"2020.01.06","clock":"15:00","open":"108.157","high":"108.161","low":"108.071","close":"108.119"},
{"date":"2020.01.06","clock":"16:00","open":"108.117","high":"108.152","low":"108.063","close":"108.138"},
{"date":"2020.01.06","clock":"17:00","open":"108.139","high":"108.364","low":"108.105","close":"108.32"},
{"date":"2020.01.06","clock":"18:00","open":"108.321","high":"108.414","low":"108.289","close":"108.368"},
{"date":"2020.01.06","clock":"19:00","open":"108.367","high":"108.398","low":"108.345","close":"108.345"},
{"date":"2020.01.06","clock":"20:00","open":"108.345","high":"108.394","low":"108.34","close":"108.366"},
{"date":"2020.01.06","clock":"21:00","open":"108.366","high":"108.504","low":"108.354","close":"108.453"},
{"date":"2020.01.06","clock":"22:00","open":"108.452","high":"108.459","low":"108.419","close":"108.438"},
{"date":"2020.01.06","clock":"23:00","open":"108.44","high":"108.447","low":"108.369","close":"108.371"},
{"date":"2020.01.07","clock":"0:00","open":"108.318","high":"108.375","low":"108.317","close":"108.371"},
{"date":"2020.01.07","clock":"1:00","open":"108.37","high":"108.418","low":"108.364","close":"108.412"},
{"date":"2020.01.07","clock":"2:00","open":"108.411","high":"108.454","low":"108.376","close":"108.427"},
{"date":"2020.01.07","clock":"3:00","open":"108.428","high":"108.46","low":"108.374","close":"108.432"},
{"date":"2020.01.07","clock":"4:00","open":"108.431","high":"108.481","low":"108.42","close":"108.472"},
{"date":"2020.01.07","clock":"5:00","open":"108.471","high":"108.496","low":"108.444","close":"108.471"},
{"date":"2020.01.07","clock":"6:00","open":"108.47","high":"108.503","low":"108.459","close":"108.497"},
{"date":"2020.01.07","clock":"7:00","open":"108.497","high":"108.504","low":"108.432","close":"108.433"},
{"date":"2020.01.07","clock":"8:00","open":"108.435","high":"108.452","low":"108.34","close":"108.442"},
{"date":"2020.01.07","clock":"9:00","open":"108.443","high":"108.444","low":"108.26","close":"108.316"},
{"date":"2020.01.07","clock":"10:00","open":"108.317","high":"108.5","low":"108.309","close":"108.452"},
{"date":"2020.01.07","clock":"11:00","open":"108.452","high":"108.483","low":"108.412","close":"108.466"},
{"date":"2020.01.07","clock":"12:00","open":"108.466","high":"108.483","low":"108.366","close":"108.413"},
{"date":"2020.01.07","clock":"13:00","open":"108.413","high":"108.425","low":"108.375","close":"108.395"},
{"date":"2020.01.07","clock":"14:00","open":"108.396","high":"108.426","low":"108.377","close":"108.422"},
{"date":"2020.01.07","clock":"15:00","open":"108.422","high":"108.475","low":"108.415","close":"108.437"},
{"date":"2020.01.07","clock":"16:00","open":"108.436","high":"108.481","low":"108.316","close":"108.416"},
{"date":"2020.01.07","clock":"17:00","open":"108.421","high":"108.628","low":"108.415","close":"108.606"},
{"date":"2020.01.07","clock":"18:00","open":"108.605","high":"108.626","low":"108.525","close":"108.534"},
{"date":"2020.01.07","clock":"19:00","open":"108.535","high":"108.554","low":"108.511","close":"108.544"},
{"date":"2020.01.07","clock":"20:00","open":"108.544","high":"108.566","low":"108.509","close":"108.54"},
{"date":"2020.01.07","clock":"21:00","open":"108.54","high":"108.591","low":"108.521","close":"108.527"},
{"date":"2020.01.07","clock":"22:00","open":"108.528","high":"108.555","low":"108.526","close":"108.553"},
{"date":"2020.01.07","clock":"23:00","open":"108.552","high":"108.561","low":"108.349","close":"108.459"},
{"date":"2020.01.08","clock":"0:00","open":"108.434","high":"108.514","low":"108.404","close":"108.452"},
{"date":"2020.01.08","clock":"1:00","open":"108.452","high":"108.47","low":"107.827","close":"107.995"},
{"date":"2020.01.08","clock":"2:00","open":"107.998","high":"108.067","low":"107.647","close":"107.865"},
{"date":"2020.01.08","clock":"3:00","open":"107.863","high":"108.137","low":"107.808","close":"108.03"},
{"date":"2020.01.08","clock":"4:00","open":"108.031","high":"108.458","low":"108.003","close":"108.389"},
{"date":"2020.01.08","clock":"5:00","open":"108.389","high":"108.406","low":"108.16","close":"108.361"},
{"date":"2020.01.08","clock":"6:00","open":"108.36","high":"108.399","low":"108.275","close":"108.312"},
{"date":"2020.01.08","clock":"7:00","open":"108.312","high":"108.381","low":"108.287","close":"108.304"},
{"date":"2020.01.08","clock":"8:00","open":"108.306","high":"108.409","low":"108.273","close":"108.377"},
{"date":"2020.01.08","clock":"9:00","open":"108.376","high":"108.467","low":"108.376","close":"108.42"},
{"date":"2020.01.08","clock":"10:00","open":"108.42","high":"108.488","low":"108.392","close":"108.453"},
{"date":"2020.01.08","clock":"11:00","open":"108.452","high":"108.481","low":"108.419","close":"108.446"},
{"date":"2020.01.08","clock":"12:00","open":"108.446","high":"108.763","low":"108.423","close":"108.677"},
{"date":"2020.01.08","clock":"13:00","open":"108.676","high":"108.771","low":"108.611","close":"108.719"},
{"date":"2020.01.08","clock":"14:00","open":"108.72","high":"108.785","low":"108.654","close":"108.759"},
{"date":"2020.01.08","clock":"15:00","open":"108.758","high":"108.814","low":"108.668","close":"108.669"},
{"date":"2020.01.08","clock":"16:00","open":"108.67","high":"108.743","low":"108.627","close":"108.691"},
{"date":"2020.01.08","clock":"17:00","open":"108.692","high":"108.743","low":"108.614","close":"108.621"},
{"date":"2020.01.08","clock":"18:00","open":"108.623","high":"109.099","low":"108.623","close":"109.033"},
{"date":"2020.01.08","clock":"19:00","open":"109.033","high":"109.133","low":"109.011","close":"109.095"},
{"date":"2020.01.08","clock":"20:00","open":"109.095","high":"109.171","low":"109.095","close":"109.135"},
{"date":"2020.01.08","clock":"21:00","open":"109.134","high":"109.243","low":"109.134","close":"109.231"},
{"date":"2020.01.08","clock":"22:00","open":"109.228","high":"109.228","low":"108.998","close":"109.036"},
{"date":"2020.01.08","clock":"23:00","open":"109.039","high":"109.17","low":"109.016","close":"109.13"},
{"date":"2020.01.09","clock":"0:00","open":"109.068","high":"109.12","low":"109.043","close":"109.072"},
{"date":"2020.01.09","clock":"1:00","open":"109.071","high":"109.121","low":"109.01","close":"109.035"},
{"date":"2020.01.09","clock":"2:00","open":"109.036","high":"109.242","low":"109.03","close":"109.184"},
{"date":"2020.01.09","clock":"3:00","open":"109.184","high":"109.253","low":"109.179","close":"109.236"},
{"date":"2020.01.09","clock":"4:00","open":"109.236","high":"109.236","low":"109.179","close":"109.195"},
{"date":"2020.01.09","clock":"5:00","open":"109.195","high":"109.203","low":"109.148","close":"109.191"},
{"date":"2020.01.09","clock":"6:00","open":"109.191","high":"109.221","low":"109.182","close":"109.214"},
{"date":"2020.01.09","clock":"7:00","open":"109.213","high":"109.285","low":"109.206","close":"109.272"},
{"date":"2020.01.09","clock":"8:00","open":"109.274","high":"109.322","low":"109.259","close":"109.282"},
{"date":"2020.01.09","clock":"9:00","open":"109.282","high":"109.361","low":"109.249","close":"109.355"},
{"date":"2020.01.09","clock":"10:00","open":"109.355","high":"109.373","low":"109.274","close":"109.336"},
{"date":"2020.01.09","clock":"11:00","open":"109.337","high":"109.432","low":"109.325","close":"109.432"},
{"date":"2020.01.09","clock":"12:00","open":"109.43","high":"109.454","low":"109.399","close":"109.439"},
{"date":"2020.01.09","clock":"13:00","open":"109.439","high":"109.487","low":"109.417","close":"109.45"},
{"date":"2020.01.09","clock":"14:00","open":"109.45","high":"109.456","low":"109.315","close":"109.352"},
{"date":"2020.01.09","clock":"15:00","open":"109.352","high":"109.46","low":"109.349","close":"109.431"},
{"date":"2020.01.09","clock":"16:00","open":"109.43","high":"109.516","low":"109.426","close":"109.487"},
{"date":"2020.01.09","clock":"17:00","open":"109.486","high":"109.58","low":"109.459","close":"109.539"},
{"date":"2020.01.09","clock":"18:00","open":"109.539","high":"109.558","low":"109.468","close":"109.475"},
{"date":"2020.01.09","clock":"19:00","open":"109.475","high":"109.515","low":"109.441","close":"109.508"},
{"date":"2020.01.09","clock":"20:00","open":"109.509","high":"109.509","low":"109.39","close":"109.453"},
{"date":"2020.01.09","clock":"21:00","open":"109.452","high":"109.518","low":"109.45","close":"109.509"},
{"date":"2020.01.09","clock":"22:00","open":"109.509","high":"109.535","low":"109.492","close":"109.498"},
{"date":"2020.01.09","clock":"23:00","open":"109.498","high":"109.521","low":"109.491","close":"109.518"},
{"date":"2020.01.10","clock":"0:00","open":"109.494","high":"109.549","low":"109.451","close":"109.475"},
{"date":"2020.01.10","clock":"1:00","open":"109.475","high":"109.525","low":"109.471","close":"109.495"},
{"date":"2020.01.10","clock":"2:00","open":"109.496","high":"109.581","low":"109.457","close":"109.487"},
{"date":"2020.01.10","clock":"3:00","open":"109.486","high":"109.545","low":"109.476","close":"109.54"},
{"date":"2020.01.10","clock":"4:00","open":"109.541","high":"109.546","low":"109.505","close":"109.537"},
{"date":"2020.01.10","clock":"5:00","open":"109.539","high":"109.543","low":"109.517","close":"109.528"},
{"date":"2020.01.10","clock":"6:00","open":"109.529","high":"109.549","low":"109.527","close":"109.548"},
{"date":"2020.01.10","clock":"7:00","open":"109.548","high":"109.604","low":"109.538","close":"109.561"},
{"date":"2020.01.10","clock":"8:00","open":"109.562","high":"109.598","low":"109.552","close":"109.566"},
{"date":"2020.01.10","clock":"9:00","open":"109.567","high":"109.592","low":"109.562","close":"109.571"},
{"date":"2020.01.10","clock":"10:00","open":"109.571","high":"109.592","low":"109.556","close":"109.576"},
{"date":"2020.01.10","clock":"11:00","open":"109.576","high":"109.648","low":"109.565","close":"109.639"},
{"date":"2020.01.10","clock":"12:00","open":"109.639","high":"109.653","low":"109.61","close":"109.613"},
{"date":"2020.01.10","clock":"13:00","open":"109.613","high":"109.642","low":"109.593","close":"109.62"},
{"date":"2020.01.10","clock":"14:00","open":"109.621","high":"109.639","low":"109.607","close":"109.635"},
{"date":"2020.01.10","clock":"15:00","open":"109.635","high":"109.686","low":"109.493","close":"109.649"},
{"date":"2020.01.10","clock":"16:00","open":"109.649","high":"109.689","low":"109.507","close":"109.591"},
{"date":"2020.01.10","clock":"17:00","open":"109.593","high":"109.637","low":"109.544","close":"109.56"},
{"date":"2020.01.10","clock":"18:00","open":"109.559","high":"109.572","low":"109.447","close":"109.5"},
{"date":"2020.01.10","clock":"19:00","open":"109.5","high":"109.502","low":"109.429","close":"109.478"},
{"date":"2020.01.10","clock":"20:00","open":"109.478","high":"109.54","low":"109.478","close":"109.533"},
{"date":"2020.01.10","clock":"21:00","open":"109.533","high":"109.554","low":"109.511","close":"109.518"},
{"date":"2020.01.10","clock":"22:00","open":"109.516","high":"109.532","low":"109.482","close":"109.503"},
{"date":"2020.01.10","clock":"23:00","open":"109.496","high":"109.51","low":"109.461","close":"109.461"},
{"date":"2020.01.13","clock":"0:00","open":"109.509","high":"109.553","low":"109.502","close":"109.524"},
{"date":"2020.01.13","clock":"1:00","open":"109.524","high":"109.592","low":"109.524","close":"109.552"},
{"date":"2020.01.13","clock":"2:00","open":"109.552","high":"109.598","low":"109.533","close":"109.587"},
{"date":"2020.01.13","clock":"3:00","open":"109.588","high":"109.634","low":"109.586","close":"109.599"},
{"date":"2020.01.13","clock":"4:00","open":"109.599","high":"109.635","low":"109.584","close":"109.626"},
{"date":"2020.01.13","clock":"5:00","open":"109.625","high":"109.627","low":"109.598","close":"109.611"},
{"date":"2020.01.13","clock":"6:00","open":"109.612","high":"109.63","low":"109.61","close":"109.626"},
{"date":"2020.01.13","clock":"7:00","open":"109.625","high":"109.647","low":"109.621","close":"109.635"},
{"date":"2020.01.13","clock":"8:00","open":"109.634","high":"109.646","low":"109.62","close":"109.623"},
{"date":"2020.01.13","clock":"9:00","open":"109.625","high":"109.642","low":"109.617","close":"109.627"},
{"date":"2020.01.13","clock":"10:00","open":"109.627","high":"109.697","low":"109.616","close":"109.688"},
{"date":"2020.01.13","clock":"11:00","open":"109.689","high":"109.881","low":"109.68","close":"109.848"},
{"date":"2020.01.13","clock":"12:00","open":"109.848","high":"109.921","low":"109.832","close":"109.891"},
{"date":"2020.01.13","clock":"13:00","open":"109.891","high":"109.902","low":"109.833","close":"109.847"},
{"date":"2020.01.13","clock":"14:00","open":"109.848","high":"109.902","low":"109.844","close":"109.887"},
{"date":"2020.01.13","clock":"15:00","open":"109.885","high":"109.911","low":"109.825","close":"109.847"},
{"date":"2020.01.13","clock":"16:00","open":"109.847","high":"109.905","low":"109.798","close":"109.887"},
{"date":"2020.01.13","clock":"17:00","open":"109.887","high":"109.938","low":"109.866","close":"109.92"},
{"date":"2020.01.13","clock":"18:00","open":"109.921","high":"109.939","low":"109.844","close":"109.936"},
{"date":"2020.01.13","clock":"19:00","open":"109.935","high":"109.943","low":"109.906","close":"109.915"},
{"date":"2020.01.13","clock":"20:00","open":"109.916","high":"109.922","low":"109.899","close":"109.917"},
{"date":"2020.01.13","clock":"21:00","open":"109.916","high":"109.943","low":"109.903","close":"109.921"},
{"date":"2020.01.13","clock":"22:00","open":"109.921","high":"109.926","low":"109.889","close":"109.924"},
{"date":"2020.01.13","clock":"23:00","open":"109.924","high":"109.943","low":"109.918","close":"109.937"},
{"date":"2020.01.14","clock":"0:00","open":"109.921","high":"109.932","low":"109.911","close":"109.93"},
{"date":"2020.01.14","clock":"1:00","open":"109.931","high":"110.028","low":"109.911","close":"110.009"},
{"date":"2020.01.14","clock":"2:00","open":"110.009","high":"110.212","low":"109.997","close":"110.155"},
{"date":"2020.01.14","clock":"3:00","open":"110.154","high":"110.173","low":"109.995","close":"110.064"},
{"date":"2020.01.14","clock":"4:00","open":"110.065","high":"110.106","low":"110.013","close":"110.08"},
{"date":"2020.01.14","clock":"5:00","open":"110.08","high":"110.091","low":"110.043","close":"110.076"},
{"date":"2020.01.14","clock":"6:00","open":"110.076","high":"110.096","low":"110.042","close":"110.068"},
{"date":"2020.01.14","clock":"7:00","open":"110.067","high":"110.107","low":"110.051","close":"110.058"},
{"date":"2020.01.14","clock":"8:00","open":"110.059","high":"110.131","low":"110.056","close":"110.116"},
{"date":"2020.01.14","clock":"9:00","open":"110.116","high":"110.121","low":"109.965","close":"109.98"},
{"date":"2020.01.14","clock":"10:00","open":"109.981","high":"110.028","low":"109.882","close":"109.976"},
{"date":"2020.01.14","clock":"11:00","open":"109.975","high":"110.053","low":"109.963","close":"110.018"},
{"date":"2020.01.14","clock":"12:00","open":"110.017","high":"110.066","low":"109.994","close":"110.046"},
{"date":"2020.01.14","clock":"13:00","open":"110.047","high":"110.05","low":"109.947","close":"109.975"},
{"date":"2020.01.14","clock":"14:00","open":"109.975","high":"110.058","low":"109.96","close":"110.055"},
{"date":"2020.01.14","clock":"15:00","open":"110.055","high":"110.111","low":"109.966","close":"110.005"},
{"date":"2020.01.14","clock":"16:00","open":"110.005","high":"110.072","low":"109.929","close":"109.964"},
{"date":"2020.01.14","clock":"17:00","open":"109.964","high":"110.05","low":"109.945","close":"110.047"},
{"date":"2020.01.14","clock":"18:00","open":"110.047","high":"110.102","low":"110.022","close":"110.047"},
{"date":"2020.01.14","clock":"19:00","open":"110.046","high":"110.108","low":"110.027","close":"110.093"},
{"date":"2020.01.14","clock":"20:00","open":"110.094","high":"110.112","low":"109.852","close":"109.957"},
{"date":"2020.01.14","clock":"21:00","open":"109.957","high":"110.052","low":"109.916","close":"109.992"},
{"date":"2020.01.14","clock":"22:00","open":"109.992","high":"110.003","low":"109.941","close":"109.954"},
{"date":"2020.01.14","clock":"23:00","open":"109.954","high":"110.004","low":"109.954","close":"109.996"},
{"date":"2020.01.15","clock":"0:00","open":"109.946","high":"110.009","low":"109.946","close":"109.984"},
{"date":"2020.01.15","clock":"1:00","open":"109.985","high":"109.987","low":"109.815","close":"109.849"},
{"date":"2020.01.15","clock":"2:00","open":"109.851","high":"109.972","low":"109.848","close":"109.909"},
{"date":"2020.01.15","clock":"3:00","open":"109.909","high":"109.967","low":"109.901","close":"109.949"},
{"date":"2020.01.15","clock":"4:00","open":"109.949","high":"109.96","low":"109.884","close":"109.932"},
{"date":"2020.01.15","clock":"5:00","open":"109.932","high":"109.957","low":"109.886","close":"109.897"},
{"date":"2020.01.15","clock":"6:00","open":"109.897","high":"109.903","low":"109.866","close":"109.89"},
{"date":"2020.01.15","clock":"7:00","open":"109.889","high":"109.931","low":"109.884","close":"109.917"},
{"date":"2020.01.15","clock":"8:00","open":"109.918","high":"109.941","low":"109.914","close":"109.939"},
{"date":"2020.01.15","clock":"9:00","open":"109.939","high":"109.948","low":"109.905","close":"109.916"},
{"date":"2020.01.15","clock":"10:00","open":"109.915","high":"109.947","low":"109.899","close":"109.914"},
{"date":"2020.01.15","clock":"11:00","open":"109.916","high":"109.928","low":"109.846","close":"109.867"},
{"date":"2020.01.15","clock":"12:00","open":"109.867","high":"109.908","low":"109.847","close":"109.877"},
{"date":"2020.01.15","clock":"13:00","open":"109.878","high":"109.886","low":"109.831","close":"109.848"},
{"date":"2020.01.15","clock":"14:00","open":"109.848","high":"109.89","low":"109.832","close":"109.87"},
{"date":"2020.01.15","clock":"15:00","open":"109.869","high":"109.918","low":"109.82","close":"109.83"},
{"date":"2020.01.15","clock":"16:00","open":"109.83","high":"109.946","low":"109.788","close":"109.935"},
{"date":"2020.01.15","clock":"17:00","open":"109.935","high":"109.996","low":"109.863","close":"109.985"},
{"date":"2020.01.15","clock":"18:00","open":"109.985","high":"110.001","low":"109.921","close":"109.943"},
{"date":"2020.01.15","clock":"19:00","open":"109.943","high":"109.965","low":"109.881","close":"109.885"},
{"date":"2020.01.15","clock":"20:00","open":"109.885","high":"109.925","low":"109.853","close":"109.883"},
{"date":"2020.01.15","clock":"21:00","open":"109.883","high":"109.924","low":"109.882","close":"109.918"},
{"date":"2020.01.15","clock":"22:00","open":"109.917","high":"109.926","low":"109.848","close":"109.887"},
{"date":"2020.01.15","clock":"23:00","open":"109.888","high":"109.915","low":"109.881","close":"109.897"},
{"date":"2020.01.16","clock":"0:00","open":"109.88","high":"109.89","low":"109.847","close":"109.878"},
{"date":"2020.01.16","clock":"1:00","open":"109.877","high":"109.91","low":"109.854","close":"109.883"},
{"date":"2020.01.16","clock":"2:00","open":"109.883","high":"109.99","low":"109.872","close":"109.924"},
{"date":"2020.01.16","clock":"3:00","open":"109.923","high":"109.934","low":"109.895","close":"109.927"},
{"date":"2020.01.16","clock":"4:00","open":"109.93","high":"109.946","low":"109.92","close":"109.933"},
{"date":"2020.01.16","clock":"5:00","open":"109.933","high":"109.942","low":"109.911","close":"109.934"},
{"date":"2020.01.16","clock":"6:00","open":"109.934","high":"109.939","low":"109.916","close":"109.927"},
{"date":"2020.01.16","clock":"7:00","open":"109.927","high":"109.947","low":"109.926","close":"109.944"},
{"date":"2020.01.16","clock":"8:00","open":"109.944","high":"109.965","low":"109.932","close":"109.964"},
{"date":"2020.01.16","clock":"9:00","open":"109.964","high":"109.98","low":"109.951","close":"109.97"},
{"date":"2020.01.16","clock":"10:00","open":"109.97","high":"110.069","low":"109.949","close":"110.036"},
{"date":"2020.01.16","clock":"11:00","open":"110.036","high":"110.039","low":"109.951","close":"109.999"},
{"date":"2020.01.16","clock":"12:00","open":"109.999","high":"110.005","low":"109.956","close":"109.989"},
{"date":"2020.01.16","clock":"13:00","open":"109.99","high":"109.99","low":"109.953","close":"109.97"},
{"date":"2020.01.16","clock":"14:00","open":"109.969","high":"109.983","low":"109.958","close":"109.967"},
{"date":"2020.01.16","clock":"15:00","open":"109.968","high":"110.052","low":"109.924","close":"110.012"},
{"date":"2020.01.16","clock":"16:00","open":"110.012","high":"110.144","low":"109.992","close":"110.06"},
{"date":"2020.01.16","clock":"17:00","open":"110.06","high":"110.134","low":"109.954","close":"110.116"},
{"date":"2020.01.16","clock":"18:00","open":"110.116","high":"110.176","low":"110.111","close":"110.164"},
{"date":"2020.01.16","clock":"19:00","open":"110.164","high":"110.177","low":"110.142","close":"110.148"},
{"date":"2020.01.16","clock":"20:00","open":"110.147","high":"110.162","low":"110.118","close":"110.131"},
{"date":"2020.01.16","clock":"21:00","open":"110.133","high":"110.15","low":"110.12","close":"110.125"},
{"date":"2020.01.16","clock":"22:00","open":"110.125","high":"110.172","low":"110.124","close":"110.137"},
{"date":"2020.01.16","clock":"23:00","open":"110.137","high":"110.173","low":"110.131","close":"110.159"},
{"date":"2020.01.17","clock":"0:00","open":"110.154","high":"110.185","low":"110.148","close":"110.174"},
{"date":"2020.01.17","clock":"1:00","open":"110.174","high":"110.235","low":"110.172","close":"110.18"},
{"date":"2020.01.17","clock":"2:00","open":"110.178","high":"110.289","low":"110.154","close":"110.26"},
{"date":"2020.01.17","clock":"3:00","open":"110.26","high":"110.261","low":"110.151","close":"110.179"},
{"date":"2020.01.17","clock":"4:00","open":"110.179","high":"110.223","low":"110.174","close":"110.204"},
{"date":"2020.01.17","clock":"5:00","open":"110.204","high":"110.224","low":"110.19","close":"110.216"},
{"date":"2020.01.17","clock":"6:00","open":"110.216","high":"110.221","low":"110.181","close":"110.181"},
{"date":"2020.01.17","clock":"7:00","open":"110.182","high":"110.21","low":"110.181","close":"110.196"},
{"date":"2020.01.17","clock":"8:00","open":"110.197","high":"110.253","low":"110.197","close":"110.24"},
{"date":"2020.01.17","clock":"9:00","open":"110.241","high":"110.251","low":"110.195","close":"110.212"},
{"date":"2020.01.17","clock":"10:00","open":"110.213","high":"110.241","low":"110.173","close":"110.179"},
{"date":"2020.01.17","clock":"11:00","open":"110.179","high":"110.199","low":"110.149","close":"110.176"},
{"date":"2020.01.17","clock":"12:00","open":"110.177","high":"110.195","low":"110.107","close":"110.11"},
{"date":"2020.01.17","clock":"13:00","open":"110.111","high":"110.158","low":"110.085","close":"110.149"},
{"date":"2020.01.17","clock":"14:00","open":"110.148","high":"110.156","low":"110.097","close":"110.1"},
{"date":"2020.01.17","clock":"15:00","open":"110.099","high":"110.21","low":"110.091","close":"110.186"},
{"date":"2020.01.17","clock":"16:00","open":"110.185","high":"110.211","low":"110.101","close":"110.151"},
{"date":"2020.01.17","clock":"17:00","open":"110.147","high":"110.182","low":"110.045","close":"110.165"},
{"date":"2020.01.17","clock":"18:00","open":"110.164","high":"110.202","low":"110.129","close":"110.16"},
{"date":"2020.01.17","clock":"19:00","open":"110.16","high":"110.176","low":"110.131","close":"110.138"},
{"date":"2020.01.17","clock":"20:00","open":"110.138","high":"110.154","low":"110.121","close":"110.136"},
{"date":"2020.01.17","clock":"21:00","open":"110.135","high":"110.148","low":"110.11","close":"110.146"},
{"date":"2020.01.17","clock":"22:00","open":"110.146","high":"110.172","low":"110.116","close":"110.151"},
{"date":"2020.01.17","clock":"23:00","open":"110.145","high":"110.176","low":"110.13","close":"110.134"},
{"date":"2020.01.20","clock":"0:00","open":"110.072","high":"110.184","low":"110.072","close":"110.126"},
{"date":"2020.01.20","clock":"1:00","open":"110.127","high":"110.192","low":"110.124","close":"110.186"},
{"date":"2020.01.20","clock":"2:00","open":"110.187","high":"110.216","low":"110.161","close":"110.179"},
{"date":"2020.01.20","clock":"3:00","open":"110.177","high":"110.197","low":"110.151","close":"110.182"},
{"date":"2020.01.20","clock":"4:00","open":"110.182","high":"110.209","low":"110.18","close":"110.183"},
{"date":"2020.01.20","clock":"5:00","open":"110.182","high":"110.191","low":"110.171","close":"110.185"},
{"date":"2020.01.20","clock":"6:00","open":"110.185","high":"110.193","low":"110.168","close":"110.185"},
{"date":"2020.01.20","clock":"7:00","open":"110.185","high":"110.198","low":"110.178","close":"110.179"},
{"date":"2020.01.20","clock":"8:00","open":"110.18","high":"110.187","low":"110.167","close":"110.178"},
{"date":"2020.01.20","clock":"9:00","open":"110.177","high":"110.181","low":"110.113","close":"110.121"},
{"date":"2020.01.20","clock":"10:00","open":"110.121","high":"110.172","low":"110.111","close":"110.154"},
{"date":"2020.01.20","clock":"11:00","open":"110.154","high":"110.179","low":"110.147","close":"110.166"},
{"date":"2020.01.20","clock":"12:00","open":"110.165","high":"110.181","low":"110.157","close":"110.179"},
{"date":"2020.01.20","clock":"13:00","open":"110.179","high":"110.19","low":"110.174","close":"110.187"},
{"date":"2020.01.20","clock":"14:00","open":"110.187","high":"110.199","low":"110.182","close":"110.186"},
{"date":"2020.01.20","clock":"15:00","open":"110.186","high":"110.196","low":"110.172","close":"110.182"},
{"date":"2020.01.20","clock":"16:00","open":"110.183","high":"110.191","low":"110.171","close":"110.172"},
{"date":"2020.01.20","clock":"17:00","open":"110.172","high":"110.179","low":"110.135","close":"110.152"},
{"date":"2020.01.20","clock":"18:00","open":"110.152","high":"110.175","low":"110.151","close":"110.171"},
{"date":"2020.01.20","clock":"19:00","open":"110.172","high":"110.181","low":"110.163","close":"110.18"},
{"date":"2020.01.20","clock":"20:00","open":"110.181","high":"110.185","low":"110.163","close":"110.173"},
{"date":"2020.01.20","clock":"21:00","open":"110.173","high":"110.18","low":"110.15","close":"110.155"},
{"date":"2020.01.20","clock":"22:00","open":"110.154","high":"110.169","low":"110.15","close":"110.159"},
{"date":"2020.01.20","clock":"23:00","open":"110.16","high":"110.181","low":"110.146","close":"110.176"},
{"date":"2020.01.21","clock":"0:00","open":"110.163","high":"110.18","low":"110.163","close":"110.172"},
{"date":"2020.01.21","clock":"1:00","open":"110.171","high":"110.183","low":"110.151","close":"110.173"},
{"date":"2020.01.21","clock":"2:00","open":"110.175","high":"110.221","low":"110.16","close":"110.211"},
{"date":"2020.01.21","clock":"3:00","open":"110.21","high":"110.213","low":"109.903","close":"109.946"},
{"date":"2020.01.21","clock":"4:00","open":"109.947","high":"110.019","low":"109.898","close":"109.973"},
{"date":"2020.01.21","clock":"5:00","open":"109.973","high":"110.017","low":"109.947","close":"109.97"},
{"date":"2020.01.21","clock":"6:00","open":"109.97","high":"109.993","low":"109.934","close":"109.966"},
{"date":"2020.01.21","clock":"7:00","open":"109.965","high":"109.996","low":"109.934","close":"109.935"},
{"date":"2020.01.21","clock":"8:00","open":"109.936","high":"109.971","low":"109.886","close":"109.904"},
{"date":"2020.01.21","clock":"9:00","open":"109.904","high":"110.02","low":"109.901","close":"109.975"},
{"date":"2020.01.21","clock":"10:00","open":"109.975","high":"109.988","low":"109.92","close":"109.962"},
{"date":"2020.01.21","clock":"11:00","open":"109.962","high":"109.999","low":"109.94","close":"109.954"},
{"date":"2020.01.21","clock":"12:00","open":"109.954","high":"110.0","low":"109.954","close":"109.999"},
{"date":"2020.01.21","clock":"13:00","open":"110.0","high":"110.076","low":"110.0","close":"110.053"},
{"date":"2020.01.21","clock":"14:00","open":"110.053","high":"110.072","low":"110.039","close":"110.04"},
{"date":"2020.01.21","clock":"15:00","open":"110.04","high":"110.085","low":"109.995","close":"110.061"},
{"date":"2020.01.21","clock":"16:00","open":"110.061","high":"110.119","low":"109.997","close":"109.997"},
{"date":"2020.01.21","clock":"17:00","open":"109.997","high":"110.042","low":"109.86","close":"109.906"},
{"date":"2020.01.21","clock":"18:00","open":"109.906","high":"109.973","low":"109.881","close":"109.955"},
{"date":"2020.01.21","clock":"19:00","open":"109.956","high":"109.973","low":"109.916","close":"109.917"},
{"date":"2020.01.21","clock":"20:00","open":"109.917","high":"109.947","low":"109.764","close":"109.796"},
{"date":"2020.01.21","clock":"21:00","open":"109.796","high":"109.825","low":"109.759","close":"109.789"},
{"date":"2020.01.21","clock":"22:00","open":"109.79","high":"109.844","low":"109.785","close":"109.816"},
{"date":"2020.01.21","clock":"23:00","open":"109.815","high":"109.872","low":"109.788","close":"109.871"},
{"date":"2020.01.22","clock":"0:00","open":"109.841","high":"109.863","low":"109.827","close":"109.849"},
{"date":"2020.01.22","clock":"1:00","open":"109.851","high":"109.93","low":"109.848","close":"109.911"},
{"date":"2020.01.22","clock":"2:00","open":"109.911","high":"109.942","low":"109.866","close":"109.9"},
{"date":"2020.01.22","clock":"3:00","open":"109.9","high":"109.969","low":"109.864","close":"109.901"},
{"date":"2020.01.22","clock":"4:00","open":"109.901","high":"110.099","low":"109.896","close":"110.053"},
{"date":"2020.01.22","clock":"5:00","open":"110.053","high":"110.066","low":"110.019","close":"110.029"},
{"date":"2020.01.22","clock":"6:00","open":"110.028","high":"110.042","low":"109.989","close":"110.004"},
{"date":"2020.01.22","clock":"7:00","open":"110.004","high":"110.047","low":"110.0","close":"110.039"},
{"date":"2020.01.22","clock":"8:00","open":"110.038","high":"110.063","low":"110.023","close":"110.042"},
{"date":"2020.01.22","clock":"9:00","open":"110.043","high":"110.046","low":"109.974","close":"110.005"},
{"date":"2020.01.22","clock":"10:00","open":"110.004","high":"110.006","low":"109.951","close":"109.967"},
{"date":"2020.01.22","clock":"11:00","open":"109.967","high":"109.991","low":"109.934","close":"109.96"},
{"date":"2020.01.22","clock":"12:00","open":"109.962","high":"109.985","low":"109.948","close":"109.974"},
{"date":"2020.01.22","clock":"13:00","open":"109.975","high":"110.007","low":"109.937","close":"109.995"},
{"date":"2020.01.22","clock":"14:00","open":"109.995","high":"110.0","low":"109.952","close":"109.971"},
{"date":"2020.01.22","clock":"15:00","open":"109.97","high":"109.996","low":"109.944","close":"109.952"},
{"date":"2020.01.22","clock":"16:00","open":"109.95","high":"109.964","low":"109.857","close":"109.884"},
{"date":"2020.01.22","clock":"17:00","open":"109.885","high":"109.939","low":"109.83","close":"109.908"},
{"date":"2020.01.22","clock":"18:00","open":"109.908","high":"109.935","low":"109.849","close":"109.928"},
{"date":"2020.01.22","clock":"19:00","open":"109.929","high":"109.936","low":"109.866","close":"109.869"},
{"date":"2020.01.22","clock":"20:00","open":"109.87","high":"109.916","low":"109.861","close":"109.882"},
{"date":"2020.01.22","clock":"21:00","open":"109.882","high":"109.911","low":"109.875","close":"109.881"},
{"date":"2020.01.22","clock":"22:00","open":"109.883","high":"109.886","low":"109.844","close":"109.858"},
{"date":"2020.01.22","clock":"23:00","open":"109.859","high":"109.894","low":"109.837","close":"109.839"},
{"date":"2020.01.23","clock":"0:00","open":"109.827","high":"109.857","low":"109.804","close":"109.826"},
{"date":"2020.01.23","clock":"1:00","open":"109.826","high":"109.838","low":"109.659","close":"109.735"},
{"date":"2020.01.23","clock":"2:00","open":"109.736","high":"109.764","low":"109.653","close":"109.671"},
{"date":"2020.01.23","clock":"3:00","open":"109.67","high":"109.685","low":"109.592","close":"109.643"},
{"date":"2020.01.23","clock":"4:00","open":"109.643","high":"109.681","low":"109.636","close":"109.659"},
{"date":"2020.01.23","clock":"5:00","open":"109.658","high":"109.669","low":"109.6","close":"109.608"},
{"date":"2020.01.23","clock":"6:00","open":"109.608","high":"109.633","low":"109.574","close":"109.614"},
{"date":"2020.01.23","clock":"7:00","open":"109.616","high":"109.621","low":"109.559","close":"109.58"},
{"date":"2020.01.23","clock":"8:00","open":"109.58","high":"109.586","low":"109.502","close":"109.549"},
{"date":"2020.01.23","clock":"9:00","open":"109.549","high":"109.624","low":"109.532","close":"109.608"},
{"date":"2020.01.23","clock":"10:00","open":"109.606","high":"109.613","low":"109.487","close":"109.535"},
{"date":"2020.01.23","clock":"11:00","open":"109.535","high":"109.569","low":"109.511","close":"109.529"},
{"date":"2020.01.23","clock":"12:00","open":"109.53","high":"109.585","low":"109.519","close":"109.575"},
{"date":"2020.01.23","clock":"13:00","open":"109.575","high":"109.64","low":"109.568","close":"109.633"},
{"date":"2020.01.23","clock":"14:00","open":"109.633","high":"109.65","low":"109.55","close":"109.594"},
{"date":"2020.01.23","clock":"15:00","open":"109.595","high":"109.607","low":"109.498","close":"109.527"},
{"date":"2020.01.23","clock":"16:00","open":"109.527","high":"109.575","low":"109.344","close":"109.38"},
{"date":"2020.01.23","clock":"17:00","open":"109.38","high":"109.453","low":"109.309","close":"109.372"},
{"date":"2020.01.23","clock":"18:00","open":"109.37","high":"109.401","low":"109.264","close":"109.397"},
{"date":"2020.01.23","clock":"19:00","open":"109.398","high":"109.411","low":"109.349","close":"109.354"},
{"date":"2020.01.23","clock":"20:00","open":"109.354","high":"109.474","low":"109.35","close":"109.47"},
{"date":"2020.01.23","clock":"21:00","open":"109.471","high":"109.535","low":"109.461","close":"109.52"},
{"date":"2020.01.23","clock":"22:00","open":"109.52","high":"109.526","low":"109.474","close":"109.491"},
{"date":"2020.01.23","clock":"23:00","open":"109.491","high":"109.509","low":"109.456","close":"109.489"},
{"date":"2020.01.24","clock":"0:00","open":"109.47","high":"109.54","low":"109.47","close":"109.525"},
{"date":"2020.01.24","clock":"1:00","open":"109.525","high":"109.568","low":"109.502","close":"109.565"},
{"date":"2020.01.24","clock":"2:00","open":"109.567","high":"109.576","low":"109.507","close":"109.532"},
{"date":"2020.01.24","clock":"3:00","open":"109.533","high":"109.545","low":"109.438","close":"109.471"},
{"date":"2020.01.24","clock":"4:00","open":"109.47","high":"109.488","low":"109.444","close":"109.455"},
{"date":"2020.01.24","clock":"5:00","open":"109.455","high":"109.477","low":"109.45","close":"109.474"},
{"date":"2020.01.24","clock":"6:00","open":"109.474","high":"109.544","low":"109.467","close":"109.539"},
{"date":"2020.01.24","clock":"7:00","open":"109.54","high":"109.548","low":"109.51","close":"109.546"},
{"date":"2020.01.24","clock":"8:00","open":"109.546","high":"109.557","low":"109.517","close":"109.527"},
{"date":"2020.01.24","clock":"9:00","open":"109.526","high":"109.55","low":"109.507","close":"109.543"},
{"date":"2020.01.24","clock":"10:00","open":"109.544","high":"109.652","low":"109.54","close":"109.636"},
{"date":"2020.01.24","clock":"11:00","open":"109.636","high":"109.641","low":"109.562","close":"109.569"},
{"date":"2020.01.24","clock":"12:00","open":"109.567","high":"109.588","low":"109.52","close":"109.561"},
{"date":"2020.01.24","clock":"13:00","open":"109.562","high":"109.627","low":"109.559","close":"109.611"},
{"date":"2020.01.24","clock":"14:00","open":"109.611","high":"109.625","low":"109.586","close":"109.617"},
{"date":"2020.01.24","clock":"15:00","open":"109.616","high":"109.622","low":"109.52","close":"109.533"},
{"date":"2020.01.24","clock":"16:00","open":"109.533","high":"109.559","low":"109.429","close":"109.458"},
{"date":"2020.01.24","clock":"17:00","open":"109.458","high":"109.468","low":"109.315","close":"109.439"},
{"date":"2020.01.24","clock":"18:00","open":"109.44","high":"109.466","low":"109.318","close":"109.325"},
{"date":"2020.01.24","clock":"19:00","open":"109.319","high":"109.353","low":"109.245","close":"109.318"},
{"date":"2020.01.24","clock":"20:00","open":"109.317","high":"109.323","low":"109.221","close":"109.256"},
{"date":"2020.01.24","clock":"21:00","open":"109.256","high":"109.265","low":"109.17","close":"109.255"},
{"date":"2020.01.24","clock":"22:00","open":"109.254","high":"109.325","low":"109.229","close":"109.286"},
{"date":"2020.01.24","clock":"23:00","open":"109.278","high":"109.293","low":"109.239","close":"109.254"},
{"date":"2020.01.27","clock":"0:00","open":"108.954","high":"109.042","low":"108.88","close":"108.902"},
{"date":"2020.01.27","clock":"1:00","open":"108.902","high":"108.945","low":"108.729","close":"108.799"},
{"date":"2020.01.27","clock":"2:00","open":"108.798","high":"109.032","low":"108.792","close":"109.025"},
{"date":"2020.01.27","clock":"3:00","open":"109.025","high":"109.029","low":"108.936","close":"108.976"},
{"date":"2020.01.27","clock":"4:00","open":"108.977","high":"108.979","low":"108.874","close":"108.935"},
{"date":"2020.01.27","clock":"5:00","open":"108.936","high":"109.068","low":"108.935","close":"109.035"},
{"date":"2020.01.27","clock":"6:00","open":"109.035","high":"109.121","low":"109.011","close":"109.101"},
{"date":"2020.01.27","clock":"7:00","open":"109.101","high":"109.112","low":"109.03","close":"109.046"},
{"date":"2020.01.27","clock":"8:00","open":"109.047","high":"109.09","low":"109.029","close":"109.063"},
{"date":"2020.01.27","clock":"9:00","open":"109.063","high":"109.097","low":"109.008","close":"109.052"},
{"date":"2020.01.27","clock":"10:00","open":"109.053","high":"109.137","low":"109.004","close":"109.018"},
{"date":"2020.01.27","clock":"11:00","open":"109.016","high":"109.017","low":"108.845","close":"108.893"},
{"date":"2020.01.27","clock":"12:00","open":"108.893","high":"108.943","low":"108.86","close":"108.86"},
{"date":"2020.01.27","clock":"13:00","open":"108.859","high":"108.957","low":"108.826","close":"108.901"},
{"date":"2020.01.27","clock":"14:00","open":"108.902","high":"109.003","low":"108.901","close":"108.954"},
{"date":"2020.01.27","clock":"15:00","open":"108.955","high":"109.06","low":"108.919","close":"109.025"},
{"date":"2020.01.27","clock":"16:00","open":"109.025","high":"109.094","low":"108.851","close":"108.995"},
{"date":"2020.01.27","clock":"17:00","open":"108.995","high":"109.008","low":"108.876","close":"108.91"},
{"date":"2020.01.27","clock":"18:00","open":"108.911","high":"109.004","low":"108.871","close":"108.957"},
{"date":"2020.01.27","clock":"19:00","open":"108.957","high":"109.059","low":"108.951","close":"109.006"},
{"date":"2020.01.27","clock":"20:00","open":"109.006","high":"109.064","low":"108.98","close":"108.995"},
{"date":"2020.01.27","clock":"21:00","open":"108.995","high":"109.005","low":"108.92","close":"108.92"},
{"date":"2020.01.27","clock":"22:00","open":"108.92","high":"108.961","low":"108.876","close":"108.889"},
{"date":"2020.01.27","clock":"23:00","open":"108.89","high":"108.915","low":"108.864","close":"108.901"},
{"date":"2020.01.28","clock":"0:00","open":"108.881","high":"108.915","low":"108.869","close":"108.912"},
{"date":"2020.01.28","clock":"1:00","open":"108.912","high":"108.961","low":"108.895","close":"108.931"},
{"date":"2020.01.28","clock":"2:00","open":"108.93","high":"108.965","low":"108.818","close":"108.848"},
{"date":"2020.01.28","clock":"3:00","open":"108.849","high":"109.046","low":"108.837","close":"109.027"},
{"date":"2020.01.28","clock":"4:00","open":"109.027","high":"109.032","low":"108.955","close":"109.002"},
{"date":"2020.01.28","clock":"5:00","open":"109.002","high":"109.005","low":"108.972","close":"109.001"},
{"date":"2020.01.28","clock":"6:00","open":"109.001","high":"109.02","low":"108.968","close":"108.978"},
{"date":"2020.01.28","clock":"7:00","open":"108.978","high":"109.041","low":"108.946","close":"109.027"},
{"date":"2020.01.28","clock":"8:00","open":"109.028","high":"109.062","low":"109.002","close":"109.062"},
{"date":"2020.01.28","clock":"9:00","open":"109.062","high":"109.098","low":"109.04","close":"109.083"},
{"date":"2020.01.28","clock":"10:00","open":"109.083","high":"109.083","low":"108.888","close":"108.915"},
{"date":"2020.01.28","clock":"11:00","open":"108.916","high":"108.917","low":"108.754","close":"108.824"},
{"date":"2020.01.28","clock":"12:00","open":"108.824","high":"108.88","low":"108.813","close":"108.856"},
{"date":"2020.01.28","clock":"13:00","open":"108.856","high":"108.914","low":"108.773","close":"108.892"},
{"date":"2020.01.28","clock":"14:00","open":"108.894","high":"109.091","low":"108.859","close":"109.059"},
{"date":"2020.01.28","clock":"15:00","open":"109.06","high":"109.071","low":"108.999","close":"109.027"},
{"date":"2020.01.28","clock":"16:00","open":"109.027","high":"109.03","low":"108.926","close":"109.003"},
{"date":"2020.01.28","clock":"17:00","open":"109.009","high":"109.202","low":"109.003","close":"109.143"},
{"date":"2020.01.28","clock":"18:00","open":"109.142","high":"109.176","low":"109.087","close":"109.169"},
{"date":"2020.01.28","clock":"19:00","open":"109.169","high":"109.194","low":"109.115","close":"109.129"},
{"date":"2020.01.28","clock":"20:00","open":"109.128","high":"109.136","low":"109.102","close":"109.131"},
{"date":"2020.01.28","clock":"21:00","open":"109.131","high":"109.17","low":"109.122","close":"109.14"},
{"date":"2020.01.28","clock":"22:00","open":"109.139","high":"109.153","low":"109.1","close":"109.116"},
{"date":"2020.01.28","clock":"23:00","open":"109.115","high":"109.174","low":"109.113","close":"109.142"},
{"date":"2020.01.29","clock":"0:00","open":"109.129","high":"109.262","low":"109.129","close":"109.235"},
{"date":"2020.01.29","clock":"1:00","open":"109.237","high":"109.237","low":"109.078","close":"109.137"},
{"date":"2020.01.29","clock":"2:00","open":"109.136","high":"109.161","low":"109.073","close":"109.11"},
{"date":"2020.01.29","clock":"3:00","open":"109.11","high":"109.234","low":"109.075","close":"109.197"},
{"date":"2020.01.29","clock":"4:00","open":"109.197","high":"109.221","low":"109.146","close":"109.186"},
{"date":"2020.01.29","clock":"5:00","open":"109.187","high":"109.23","low":"109.183","close":"109.205"},
{"date":"2020.01.29","clock":"6:00","open":"109.205","high":"109.212","low":"109.18","close":"109.195"},
{"date":"2020.01.29","clock":"7:00","open":"109.194","high":"109.199","low":"109.126","close":"109.126"},
{"date":"2020.01.29","clock":"8:00","open":"109.125","high":"109.136","low":"109.081","close":"109.1"},
{"date":"2020.01.29","clock":"9:00","open":"109.1","high":"109.117","low":"109.033","close":"109.101"},
{"date":"2020.01.29","clock":"10:00","open":"109.101","high":"109.155","low":"109.036","close":"109.082"},
{"date":"2020.01.29","clock":"11:00","open":"109.081","high":"109.097","low":"109.007","close":"109.026"},
{"date":"2020.01.29","clock":"12:00","open":"109.025","high":"109.095","low":"109.025","close":"109.089"},
{"date":"2020.01.29","clock":"13:00","open":"109.09","high":"109.116","low":"109.057","close":"109.081"},
{"date":"2020.01.29","clock":"14:00","open":"109.081","high":"109.132","low":"109.075","close":"109.114"},
{"date":"2020.01.29","clock":"15:00","open":"109.113","high":"109.162","low":"109.09","close":"109.146"},
{"date":"2020.01.29","clock":"16:00","open":"109.147","high":"109.185","low":"109.036","close":"109.064"},
{"date":"2020.01.29","clock":"17:00","open":"109.064","high":"109.185","low":"108.974","close":"109.156"},
{"date":"2020.01.29","clock":"18:00","open":"109.155","high":"109.185","low":"109.13","close":"109.154"},
{"date":"2020.01.29","clock":"19:00","open":"109.154","high":"109.178","low":"109.135","close":"109.151"},
{"date":"2020.01.29","clock":"20:00","open":"109.152","high":"109.221","low":"109.148","close":"109.18"},
{"date":"2020.01.29","clock":"21:00","open":"109.179","high":"109.257","low":"109.03","close":"109.036"},
{"date":"2020.01.29","clock":"22:00","open":"109.035","high":"109.099","low":"108.996","close":"109.059"},
{"date":"2020.01.29","clock":"23:00","open":"109.057","high":"109.084","low":"109.015","close":"109.017"},
{"date":"2020.01.30","clock":"0:00","open":"108.957","high":"109.061","low":"108.957","close":"109.01"},
{"date":"2020.01.30","clock":"1:00","open":"109.01","high":"109.063","low":"108.948","close":"108.987"},
{"date":"2020.01.30","clock":"2:00","open":"108.987","high":"109.045","low":"108.931","close":"108.966"},
{"date":"2020.01.30","clock":"3:00","open":"108.966","high":"108.987","low":"108.898","close":"108.949"},
{"date":"2020.01.30","clock":"4:00","open":"108.949","high":"108.955","low":"108.869","close":"108.896"},
{"date":"2020.01.30","clock":"5:00","open":"108.896","high":"108.941","low":"108.864","close":"108.877"},
{"date":"2020.01.30","clock":"6:00","open":"108.876","high":"108.93","low":"108.843","close":"108.906"},
{"date":"2020.01.30","clock":"7:00","open":"108.905","high":"108.92","low":"108.855","close":"108.919"},
{"date":"2020.01.30","clock":"8:00","open":"108.919","high":"108.958","low":"108.905","close":"108.905"},
{"date":"2020.01.30","clock":"9:00","open":"108.903","high":"108.925","low":"108.806","close":"108.863"},
{"date":"2020.01.30","clock":"10:00","open":"108.863","high":"108.908","low":"108.816","close":"108.881"},
{"date":"2020.01.30","clock":"11:00","open":"108.882","high":"108.977","low":"108.865","close":"108.901"},
{"date":"2020.01.30","clock":"12:00","open":"108.902","high":"108.951","low":"108.886","close":"108.923"},
{"date":"2020.01.30","clock":"13:00","open":"108.923","high":"108.926","low":"108.844","close":"108.892"},
{"date":"2020.01.30","clock":"14:00","open":"108.891","high":"108.896","low":"108.765","close":"108.781"},
{"date":"2020.01.30","clock":"15:00","open":"108.78","high":"108.935","low":"108.771","close":"108.898"},
{"date":"2020.01.30","clock":"16:00","open":"108.897","high":"109.009","low":"108.849","close":"108.901"},
{"date":"2020.01.30","clock":"17:00","open":"108.902","high":"108.953","low":"108.649","close":"108.67"},
{"date":"2020.01.30","clock":"18:00","open":"108.67","high":"108.801","low":"108.659","close":"108.746"},
{"date":"2020.01.30","clock":"19:00","open":"108.748","high":"108.781","low":"108.582","close":"108.604"},
{"date":"2020.01.30","clock":"20:00","open":"108.605","high":"108.678","low":"108.587","close":"108.632"},
{"date":"2020.01.30","clock":"21:00","open":"108.634","high":"108.853","low":"108.608","close":"108.764"},
{"date":"2020.01.30","clock":"22:00","open":"108.765","high":"108.919","low":"108.76","close":"108.909"},
{"date":"2020.01.30","clock":"23:00","open":"108.91","high":"108.996","low":"108.904","close":"108.929"},
{"date":"2020.01.31","clock":"0:00","open":"108.924","high":"108.96","low":"108.919","close":"108.932"},
{"date":"2020.01.31","clock":"1:00","open":"108.933","high":"108.939","low":"108.876","close":"108.89"},
{"date":"2020.01.31","clock":"2:00","open":"108.89","high":"109.069","low":"108.888","close":"109.05"},
{"date":"2020.01.31","clock":"3:00","open":"109.049","high":"109.134","low":"109.01","close":"109.052"},
{"date":"2020.01.31","clock":"4:00","open":"109.053","high":"109.108","low":"109.046","close":"109.058"},
{"date":"2020.01.31","clock":"5:00","open":"109.059","high":"109.127","low":"109.025","close":"109.073"},
{"date":"2020.01.31","clock":"6:00","open":"109.074","high":"109.087","low":"109.045","close":"109.086"},
{"date":"2020.01.31","clock":"7:00","open":"109.087","high":"109.102","low":"109.056","close":"109.071"},
{"date":"2020.01.31","clock":"8:00","open":"109.073","high":"109.073","low":"109.004","close":"109.035"},
{"date":"2020.01.31","clock":"9:00","open":"109.036","high":"109.085","low":"109.021","close":"109.051"},
{"date":"2020.01.31","clock":"10:00","open":"109.051","high":"109.07","low":"108.999","close":"109.019"},
{"date":"2020.01.31","clock":"11:00","open":"109.02","high":"109.031","low":"108.924","close":"108.967"},
{"date":"2020.01.31","clock":"12:00","open":"108.967","high":"108.988","low":"108.888","close":"108.946"},
{"date":"2020.01.31","clock":"13:00","open":"108.946","high":"108.98","low":"108.913","close":"108.915"},
{"date":"2020.01.31","clock":"14:00","open":"108.916","high":"108.962","low":"108.912","close":"108.961"},
{"date":"2020.01.31","clock":"15:00","open":"108.962","high":"108.966","low":"108.825","close":"108.85"},
{"date":"2020.01.31","clock":"16:00","open":"108.85","high":"108.887","low":"108.72","close":"108.756"},
{"date":"2020.01.31","clock":"17:00","open":"108.756","high":"108.773","low":"108.356","close":"108.399"},
{"date":"2020.01.31","clock":"18:00","open":"108.398","high":"108.519","low":"108.31","close":"108.503"},
{"date":"2020.01.31","clock":"19:00","open":"108.505","high":"108.523","low":"108.34","close":"108.423"},
{"date":"2020.01.31","clock":"20:00","open":"108.423","high":"108.454","low":"108.327","close":"108.412"},
{"date":"2020.01.31","clock":"21:00","open":"108.414","high":"108.446","low":"108.328","close":"108.347"},
{"date":"2020.01.31","clock":"22:00","open":"108.348","high":"108.422","low":"108.306","close":"108.35"},
{"date":"2020.01.31","clock":"23:00","open":"108.35","high":"108.377","low":"108.324","close":"108.325"},
{"date":"2020.02.03","clock":"0:00","open":"108.396","high":"108.431","low":"108.311","close":"108.349"},
{"date":"2020.02.03","clock":"1:00","open":"108.349","high":"108.416","low":"108.32","close":"108.386"},
{"date":"2020.02.03","clock":"2:00","open":"108.387","high":"108.566","low":"108.364","close":"108.487"},
{"date":"2020.02.03","clock":"3:00","open":"108.487","high":"108.58","low":"108.415","close":"108.561"},
{"date":"2020.02.03","clock":"4:00","open":"108.561","high":"108.57","low":"108.472","close":"108.482"},
{"date":"2020.02.03","clock":"5:00","open":"108.481","high":"108.55","low":"108.472","close":"108.545"},
{"date":"2020.02.03","clock":"6:00","open":"108.546","high":"108.55","low":"108.472","close":"108.476"},
{"date":"2020.02.03","clock":"7:00","open":"108.476","high":"108.532","low":"108.475","close":"108.528"},
{"date":"2020.02.03","clock":"8:00","open":"108.528","high":"108.528","low":"108.473","close":"108.522"},
{"date":"2020.02.03","clock":"9:00","open":"108.522","high":"108.698","low":"108.494","close":"108.625"},
{"date":"2020.02.03","clock":"10:00","open":"108.623","high":"108.649","low":"108.462","close":"108.611"},
{"date":"2020.02.03","clock":"11:00","open":"108.611","high":"108.611","low":"108.506","close":"108.506"},
{"date":"2020.02.03","clock":"12:00","open":"108.505","high":"108.529","low":"108.418","close":"108.419"},
{"date":"2020.02.03","clock":"13:00","open":"108.419","high":"108.539","low":"108.417","close":"108.527"},
{"date":"2020.02.03","clock":"14:00","open":"108.526","high":"108.531","low":"108.482","close":"108.512"},
{"date":"2020.02.03","clock":"15:00","open":"108.511","high":"108.576","low":"108.506","close":"108.54"},
{"date":"2020.02.03","clock":"16:00","open":"108.539","high":"108.671","low":"108.482","close":"108.625"},
{"date":"2020.02.03","clock":"17:00","open":"108.624","high":"108.797","low":"108.585","close":"108.71"},
{"date":"2020.02.03","clock":"18:00","open":"108.711","high":"108.73","low":"108.52","close":"108.592"},
{"date":"2020.02.03","clock":"19:00","open":"108.592","high":"108.678","low":"108.552","close":"108.663"},
{"date":"2020.02.03","clock":"20:00","open":"108.662","high":"108.671","low":"108.587","close":"108.669"},
{"date":"2020.02.03","clock":"21:00","open":"108.67","high":"108.694","low":"108.629","close":"108.675"},
{"date":"2020.02.03","clock":"22:00","open":"108.676","high":"108.742","low":"108.658","close":"108.687"},
{"date":"2020.02.03","clock":"23:00","open":"108.688","high":"108.7","low":"108.663","close":"108.666"},
{"date":"2020.02.04","clock":"0:00","open":"108.655","high":"108.702","low":"108.644","close":"108.661"},
{"date":"2020.02.04","clock":"1:00","open":"108.662","high":"108.669","low":"108.581","close":"108.617"},
{"date":"2020.02.04","clock":"2:00","open":"108.618","high":"108.655","low":"108.572","close":"108.591"},
{"date":"2020.02.04","clock":"3:00","open":"108.592","high":"108.714","low":"108.548","close":"108.7"},
{"date":"2020.02.04","clock":"4:00","open":"108.7","high":"108.7","low":"108.612","close":"108.663"},
{"date":"2020.02.04","clock":"5:00","open":"108.661","high":"108.781","low":"108.621","close":"108.693"},
{"date":"2020.02.04","clock":"6:00","open":"108.694","high":"108.781","low":"108.692","close":"108.735"},
{"date":"2020.02.04","clock":"7:00","open":"108.734","high":"108.854","low":"108.72","close":"108.813"},
{"date":"2020.02.04","clock":"8:00","open":"108.813","high":"108.933","low":"108.788","close":"108.912"},
{"date":"2020.02.04","clock":"9:00","open":"108.911","high":"108.948","low":"108.827","close":"108.94"},
{"date":"2020.02.04","clock":"10:00","open":"108.938","high":"109.084","low":"108.916","close":"109.033"},
{"date":"2020.02.04","clock":"11:00","open":"109.032","high":"109.13","low":"109.005","close":"109.085"},
{"date":"2020.02.04","clock":"12:00","open":"109.084","high":"109.092","low":"108.979","close":"108.983"},
{"date":"2020.02.04","clock":"13:00","open":"108.983","high":"109.062","low":"108.975","close":"109.031"},
{"date":"2020.02.04","clock":"14:00","open":"109.03","high":"109.139","low":"109.028","close":"109.135"},
{"date":"2020.02.04","clock":"15:00","open":"109.133","high":"109.198","low":"109.068","close":"109.183"},
{"date":"2020.02.04","clock":"16:00","open":"109.184","high":"109.273","low":"109.128","close":"109.249"},
{"date":"2020.02.04","clock":"17:00","open":"109.249","high":"109.361","low":"109.198","close":"109.335"},
{"date":"2020.02.04","clock":"18:00","open":"109.335","high":"109.446","low":"109.291","close":"109.404"},
{"date":"2020.02.04","clock":"19:00","open":"109.405","high":"109.467","low":"109.392","close":"109.46"},
{"date":"2020.02.04","clock":"20:00","open":"109.461","high":"109.521","low":"109.429","close":"109.478"},
{"date":"2020.02.04","clock":"21:00","open":"109.478","high":"109.538","low":"109.469","close":"109.498"},
{"date":"2020.02.04","clock":"22:00","open":"109.497","high":"109.543","low":"109.46","close":"109.472"},
{"date":"2020.02.04","clock":"23:00","open":"109.471","high":"109.541","low":"109.448","close":"109.52"},
{"date":"2020.02.05","clock":"0:00","open":"109.431","high":"109.515","low":"109.431","close":"109.464"},
{"date":"2020.02.05","clock":"1:00","open":"109.463","high":"109.495","low":"109.43","close":"109.442"},
{"date":"2020.02.05","clock":"2:00","open":"109.441","high":"109.482","low":"109.371","close":"109.417"},
{"date":"2020.02.05","clock":"3:00","open":"109.417","high":"109.487","low":"109.365","close":"109.484"},
{"date":"2020.02.05","clock":"4:00","open":"109.484","high":"109.491","low":"109.447","close":"109.457"},
{"date":"2020.02.05","clock":"5:00","open":"109.457","high":"109.47","low":"109.405","close":"109.446"},
{"date":"2020.02.05","clock":"6:00","open":"109.446","high":"109.481","low":"109.436","close":"109.472"},
{"date":"2020.02.05","clock":"7:00","open":"109.476","high":"109.477","low":"109.403","close":"109.431"},
{"date":"2020.02.05","clock":"8:00","open":"109.43","high":"109.461","low":"109.399","close":"109.41"},
{"date":"2020.02.05","clock":"9:00","open":"109.412","high":"109.421","low":"109.315","close":"109.335"},
{"date":"2020.02.05","clock":"10:00","open":"109.335","high":"109.719","low":"109.302","close":"109.555"},
{"date":"2020.02.05","clock":"11:00","open":"109.555","high":"109.704","low":"109.53","close":"109.695"},
{"date":"2020.02.05","clock":"12:00","open":"109.696","high":"109.704","low":"109.618","close":"109.671"},
{"date":"2020.02.05","clock":"13:00","open":"109.672","high":"109.723","low":"109.544","close":"109.574"},
{"date":"2020.02.05","clock":"14:00","open":"109.573","high":"109.696","low":"109.553","close":"109.687"},
{"date":"2020.02.05","clock":"15:00","open":"109.687","high":"109.806","low":"109.675","close":"109.774"},
{"date":"2020.02.05","clock":"16:00","open":"109.774","high":"109.832","low":"109.729","close":"109.811"},
{"date":"2020.02.05","clock":"17:00","open":"109.812","high":"109.844","low":"109.646","close":"109.756"},
{"date":"2020.02.05","clock":"18:00","open":"109.755","high":"109.755","low":"109.665","close":"109.743"},
{"date":"2020.02.05","clock":"19:00","open":"109.743","high":"109.763","low":"109.725","close":"109.763"},
{"date":"2020.02.05","clock":"20:00","open":"109.762","high":"109.773","low":"109.736","close":"109.763"},
{"date":"2020.02.05","clock":"21:00","open":"109.764","high":"109.834","low":"109.752","close":"109.834"},
{"date":"2020.02.05","clock":"22:00","open":"109.835","high":"109.836","low":"109.798","close":"109.825"},
{"date":"2020.02.05","clock":"23:00","open":"109.826","high":"109.844","low":"109.802","close":"109.823"},
{"date":"2020.02.06","clock":"0:00","open":"109.773","high":"109.831","low":"109.679","close":"109.795"},
{"date":"2020.02.06","clock":"1:00","open":"109.796","high":"109.823","low":"109.777","close":"109.818"},
{"date":"2020.02.06","clock":"2:00","open":"109.817","high":"109.905","low":"109.8","close":"109.841"},
{"date":"2020.02.06","clock":"3:00","open":"109.841","high":"109.897","low":"109.81","close":"109.831"},
{"date":"2020.02.06","clock":"4:00","open":"109.832","high":"109.894","low":"109.831","close":"109.881"},
{"date":"2020.02.06","clock":"5:00","open":"109.881","high":"109.902","low":"109.851","close":"109.893"},
{"date":"2020.02.06","clock":"6:00","open":"109.893","high":"109.965","low":"109.884","close":"109.956"},
{"date":"2020.02.06","clock":"7:00","open":"109.955","high":"109.98","low":"109.903","close":"109.908"},
{"date":"2020.02.06","clock":"8:00","open":"109.907","high":"109.968","low":"109.89","close":"109.9"},
{"date":"2020.02.06","clock":"9:00","open":"109.9","high":"109.919","low":"109.851","close":"109.908"},
{"date":"2020.02.06","clock":"10:00","open":"109.907","high":"109.955","low":"109.877","close":"109.944"},
{"date":"2020.02.06","clock":"11:00","open":"109.944","high":"109.944","low":"109.792","close":"109.848"},
{"date":"2020.02.06","clock":"12:00","open":"109.848","high":"109.848","low":"109.78","close":"109.796"},
{"date":"2020.02.06","clock":"13:00","open":"109.796","high":"109.93","low":"109.793","close":"109.923"},
{"date":"2020.02.06","clock":"14:00","open":"109.923","high":"109.932","low":"109.847","close":"109.854"},
{"date":"2020.02.06","clock":"15:00","open":"109.854","high":"109.923","low":"109.822","close":"109.88"},
{"date":"2020.02.06","clock":"16:00","open":"109.881","high":"109.931","low":"109.818","close":"109.931"},
{"date":"2020.02.06","clock":"17:00","open":"109.93","high":"109.987","low":"109.88","close":"109.971"},
{"date":"2020.02.06","clock":"18:00","open":"109.97","high":"109.984","low":"109.891","close":"109.895"},
{"date":"2020.02.06","clock":"19:00","open":"109.895","high":"109.973","low":"109.883","close":"109.97"},
{"date":"2020.02.06","clock":"20:00","open":"109.97","high":"109.989","low":"109.945","close":"109.975"},
{"date":"2020.02.06","clock":"21:00","open":"109.976","high":"109.998","low":"109.968","close":"109.975"},
{"date":"2020.02.06","clock":"22:00","open":"109.974","high":"110.002","low":"109.942","close":"109.992"},
{"date":"2020.02.06","clock":"23:00","open":"109.993","high":"110.001","low":"109.964","close":"109.993"},
{"date":"2020.02.07","clock":"0:00","open":"109.985","high":"110.02","low":"109.974","close":"109.981"},
{"date":"2020.02.07","clock":"1:00","open":"109.982","high":"110.014","low":"109.958","close":"109.962"},
{"date":"2020.02.07","clock":"2:00","open":"109.962","high":"109.988","low":"109.812","close":"109.87"},
{"date":"2020.02.07","clock":"3:00","open":"109.87","high":"109.927","low":"109.837","close":"109.912"},
{"date":"2020.02.07","clock":"4:00","open":"109.913","high":"109.936","low":"109.894","close":"109.899"},
{"date":"2020.02.07","clock":"5:00","open":"109.899","high":"109.922","low":"109.892","close":"109.908"},
{"date":"2020.02.07","clock":"6:00","open":"109.908","high":"109.924","low":"109.895","close":"109.916"},
{"date":"2020.02.07","clock":"7:00","open":"109.917","high":"109.923","low":"109.872","close":"109.882"},
{"date":"2020.02.07","clock":"8:00","open":"109.883","high":"109.979","low":"109.869","close":"109.969"},
{"date":"2020.02.07","clock":"9:00","open":"109.97","high":"109.993","low":"109.881","close":"109.922"},
{"date":"2020.02.07","clock":"10:00","open":"109.924","high":"109.948","low":"109.86","close":"109.94"},
{"date":"2020.02.07","clock":"11:00","open":"109.94","high":"109.949","low":"109.779","close":"109.781"},
{"date":"2020.02.07","clock":"12:00","open":"109.781","high":"109.816","low":"109.669","close":"109.768"},
{"date":"2020.02.07","clock":"13:00","open":"109.768","high":"109.845","low":"109.736","close":"109.826"},
{"date":"2020.02.07","clock":"14:00","open":"109.826","high":"109.886","low":"109.816","close":"109.871"},
{"date":"2020.02.07","clock":"15:00","open":"109.872","high":"110.002","low":"109.743","close":"109.773"},
{"date":"2020.02.07","clock":"16:00","open":"109.773","high":"109.842","low":"109.537","close":"109.574"},
{"date":"2020.02.07","clock":"17:00","open":"109.577","high":"109.798","low":"109.531","close":"109.775"},
{"date":"2020.02.07","clock":"18:00","open":"109.774","high":"109.844","low":"109.719","close":"109.805"},
{"date":"2020.02.07","clock":"19:00","open":"109.806","high":"109.835","low":"109.782","close":"109.806"},
{"date":"2020.02.07","clock":"20:00","open":"109.805","high":"109.826","low":"109.747","close":"109.747"},
{"date":"2020.02.07","clock":"21:00","open":"109.747","high":"109.76","low":"109.699","close":"109.731"},
{"date":"2020.02.07","clock":"22:00","open":"109.731","high":"109.774","low":"109.731","close":"109.765"},
{"date":"2020.02.07","clock":"23:00","open":"109.764","high":"109.798","low":"109.747","close":"109.766"},
{"date":"2020.02.10","clock":"0:00","open":"109.67","high":"109.753","low":"109.67","close":"109.717"},
{"date":"2020.02.10","clock":"1:00","open":"109.717","high":"109.777","low":"109.56","close":"109.618"},
{"date":"2020.02.10","clock":"2:00","open":"109.618","high":"109.711","low":"109.605","close":"109.654"},
{"date":"2020.02.10","clock":"3:00","open":"109.654","high":"109.809","low":"109.63","close":"109.781"},
{"date":"2020.02.10","clock":"4:00","open":"109.782","high":"109.877","low":"109.775","close":"109.833"},
{"date":"2020.02.10","clock":"5:00","open":"109.832","high":"109.852","low":"109.762","close":"109.765"},
{"date":"2020.02.10","clock":"6:00","open":"109.764","high":"109.78","low":"109.726","close":"109.732"},
{"date":"2020.02.10","clock":"7:00","open":"109.732","high":"109.798","low":"109.732","close":"109.774"},
{"date":"2020.02.10","clock":"8:00","open":"109.774","high":"109.836","low":"109.76","close":"109.821"},
{"date":"2020.02.10","clock":"9:00","open":"109.822","high":"109.85","low":"109.757","close":"109.801"},
{"date":"2020.02.10","clock":"10:00","open":"109.8","high":"109.845","low":"109.721","close":"109.781"},
{"date":"2020.02.10","clock":"11:00","open":"109.782","high":"109.821","low":"109.723","close":"109.726"},
{"date":"2020.02.10","clock":"12:00","open":"109.725","high":"109.811","low":"109.704","close":"109.768"},
{"date":"2020.02.10","clock":"13:00","open":"109.769","high":"109.81","low":"109.758","close":"109.777"},
{"date":"2020.02.10","clock":"14:00","open":"109.777","high":"109.794","low":"109.728","close":"109.746"},
{"date":"2020.02.10","clock":"15:00","open":"109.746","high":"109.782","low":"109.702","close":"109.739"},
{"date":"2020.02.10","clock":"16:00","open":"109.74","high":"109.771","low":"109.651","close":"109.769"},
{"date":"2020.02.10","clock":"17:00","open":"109.768","high":"109.769","low":"109.695","close":"109.732"},
{"date":"2020.02.10","clock":"18:00","open":"109.731","high":"109.798","low":"109.726","close":"109.767"},
{"date":"2020.02.10","clock":"19:00","open":"109.767","high":"109.769","low":"109.639","close":"109.685"},
{"date":"2020.02.10","clock":"20:00","open":"109.685","high":"109.716","low":"109.676","close":"109.683"},
{"date":"2020.02.10","clock":"21:00","open":"109.682","high":"109.696","low":"109.66","close":"109.696"},
{"date":"2020.02.10","clock":"22:00","open":"109.695","high":"109.754","low":"109.678","close":"109.746"},
{"date":"2020.02.10","clock":"23:00","open":"109.744","high":"109.774","low":"109.725","close":"109.772"},
{"date":"2020.02.11","clock":"0:00","open":"109.742","high":"109.785","low":"109.742","close":"109.752"},
{"date":"2020.02.11","clock":"1:00","open":"109.752","high":"109.78","low":"109.746","close":"109.766"},
{"date":"2020.02.11","clock":"2:00","open":"109.766","high":"109.83","low":"109.738","close":"109.814"},
{"date":"2020.02.11","clock":"3:00","open":"109.815","high":"109.854","low":"109.801","close":"109.846"},
{"date":"2020.02.11","clock":"4:00","open":"109.847","high":"109.899","low":"109.831","close":"109.876"},
{"date":"2020.02.11","clock":"5:00","open":"109.876","high":"109.888","low":"109.842","close":"109.874"},
{"date":"2020.02.11","clock":"6:00","open":"109.873","high":"109.885","low":"109.859","close":"109.88"},
{"date":"2020.02.11","clock":"7:00","open":"109.88","high":"109.905","low":"109.872","close":"109.895"},
{"date":"2020.02.11","clock":"8:00","open":"109.894","high":"109.931","low":"109.893","close":"109.897"},
{"date":"2020.02.11","clock":"9:00","open":"109.898","high":"109.912","low":"109.849","close":"109.912"},
{"date":"2020.02.11","clock":"10:00","open":"109.911","high":"109.945","low":"109.86","close":"109.877"},
{"date":"2020.02.11","clock":"11:00","open":"109.877","high":"109.895","low":"109.831","close":"109.863"},
{"date":"2020.02.11","clock":"12:00","open":"109.864","high":"109.891","low":"109.832","close":"109.875"},
{"date":"2020.02.11","clock":"13:00","open":"109.874","high":"109.879","low":"109.833","close":"109.849"},
{"date":"2020.02.11","clock":"14:00","open":"109.849","high":"109.862","low":"109.814","close":"109.845"},
{"date":"2020.02.11","clock":"15:00","open":"109.846","high":"109.849","low":"109.749","close":"109.781"},
{"date":"2020.02.11","clock":"16:00","open":"109.781","high":"109.824","low":"109.746","close":"109.801"},
{"date":"2020.02.11","clock":"17:00","open":"109.801","high":"109.964","low":"109.799","close":"109.906"},
{"date":"2020.02.11","clock":"18:00","open":"109.906","high":"109.933","low":"109.752","close":"109.786"},
{"date":"2020.02.11","clock":"19:00","open":"109.786","high":"109.822","low":"109.77","close":"109.816"},
{"date":"2020.02.11","clock":"20:00","open":"109.813","high":"109.836","low":"109.752","close":"109.782"},
{"date":"2020.02.11","clock":"21:00","open":"109.782","high":"109.787","low":"109.733","close":"109.75"},
{"date":"2020.02.11","clock":"22:00","open":"109.75","high":"109.789","low":"109.725","close":"109.777"},
{"date":"2020.02.11","clock":"23:00","open":"109.777","high":"109.789","low":"109.776","close":"109.784"},
{"date":"2020.02.12","clock":"0:00","open":"109.773","high":"109.81","low":"109.762","close":"109.784"},
{"date":"2020.02.12","clock":"1:00","open":"109.784","high":"109.851","low":"109.784","close":"109.842"},
{"date":"2020.02.12","clock":"2:00","open":"109.843","high":"109.865","low":"109.799","close":"109.842"},
{"date":"2020.02.12","clock":"3:00","open":"109.842","high":"109.884","low":"109.826","close":"109.868"},
{"date":"2020.02.12","clock":"4:00","open":"109.87","high":"109.891","low":"109.84","close":"109.878"},
{"date":"2020.02.12","clock":"5:00","open":"109.878","high":"109.878","low":"109.823","close":"109.825"},
{"date":"2020.02.12","clock":"6:00","open":"109.824","high":"109.84","low":"109.816","close":"109.826"},
{"date":"2020.02.12","clock":"7:00","open":"109.826","high":"109.866","low":"109.826","close":"109.856"},
{"date":"2020.02.12","clock":"8:00","open":"109.856","high":"109.886","low":"109.845","close":"109.868"},
{"date":"2020.02.12","clock":"9:00","open":"109.868","high":"109.923","low":"109.845","close":"109.881"},
{"date":"2020.02.12","clock":"10:00","open":"109.881","high":"110.132","low":"109.867","close":"110.105"},
{"date":"2020.02.12","clock":"11:00","open":"110.106","high":"110.113","low":"109.96","close":"109.992"},
{"date":"2020.02.12","clock":"12:00","open":"109.99","high":"110.036","low":"109.918","close":"109.964"},
{"date":"2020.02.12","clock":"13:00","open":"109.964","high":"109.995","low":"109.934","close":"109.954"},
{"date":"2020.02.12","clock":"14:00","open":"109.955","high":"109.983","low":"109.944","close":"109.954"},
{"date":"2020.02.12","clock":"15:00","open":"109.955","high":"110.01","low":"109.946","close":"109.981"},
{"date":"2020.02.12","clock":"16:00","open":"109.981","high":"110.057","low":"109.978","close":"110.053"},
{"date":"2020.02.12","clock":"17:00","open":"110.054","high":"110.057","low":"109.998","close":"110.015"},
{"date":"2020.02.12","clock":"18:00","open":"110.015","high":"110.078","low":"109.983","close":"110.008"},
{"date":"2020.02.12","clock":"19:00","open":"110.007","high":"110.041","low":"109.996","close":"110.036"},
{"date":"2020.02.12","clock":"20:00","open":"110.036","high":"110.043","low":"109.987","close":"110.04"},
{"date":"2020.02.12","clock":"21:00","open":"110.039","high":"110.095","low":"110.029","close":"110.078"},
{"date":"2020.02.12","clock":"22:00","open":"110.079","high":"110.111","low":"110.068","close":"110.069"},
{"date":"2020.02.12","clock":"23:00","open":"110.07","high":"110.117","low":"110.067","close":"110.095"},
{"date":"2020.02.13","clock":"0:00","open":"110.056","high":"110.091","low":"110.056","close":"110.078"},
{"date":"2020.02.13","clock":"1:00","open":"110.081","high":"110.085","low":"109.801","close":"109.867"},
{"date":"2020.02.13","clock":"2:00","open":"109.868","high":"109.933","low":"109.849","close":"109.881"},
{"date":"2020.02.13","clock":"3:00","open":"109.88","high":"109.985","low":"109.87","close":"109.946"},
{"date":"2020.02.13","clock":"4:00","open":"109.947","high":"109.979","low":"109.917","close":"109.921"},
{"date":"2020.02.13","clock":"5:00","open":"109.923","high":"109.936","low":"109.854","close":"109.858"},
{"date":"2020.02.13","clock":"6:00","open":"109.859","high":"109.897","low":"109.853","close":"109.858"},
{"date":"2020.02.13","clock":"7:00","open":"109.859","high":"109.887","low":"109.822","close":"109.824"},
{"date":"2020.02.13","clock":"8:00","open":"109.824","high":"109.847","low":"109.775","close":"109.811"},
{"date":"2020.02.13","clock":"9:00","open":"109.812","high":"109.849","low":"109.715","close":"109.727"},
{"date":"2020.02.13","clock":"10:00","open":"109.728","high":"109.792","low":"109.715","close":"109.762"},
{"date":"2020.02.13","clock":"11:00","open":"109.762","high":"109.807","low":"109.715","close":"109.735"},
{"date":"2020.02.13","clock":"12:00","open":"109.735","high":"109.742","low":"109.617","close":"109.693"},
{"date":"2020.02.13","clock":"13:00","open":"109.694","high":"109.726","low":"109.651","close":"109.705"},
{"date":"2020.02.13","clock":"14:00","open":"109.704","high":"109.745","low":"109.67","close":"109.718"},
{"date":"2020.02.13","clock":"15:00","open":"109.719","high":"109.791","low":"109.681","close":"109.75"},
{"date":"2020.02.13","clock":"16:00","open":"109.751","high":"109.851","low":"109.707","close":"109.727"},
{"date":"2020.02.13","clock":"17:00","open":"109.727","high":"109.821","low":"109.645","close":"109.799"},
{"date":"2020.02.13","clock":"18:00","open":"109.8","high":"109.866","low":"109.771","close":"109.819"},
{"date":"2020.02.13","clock":"19:00","open":"109.819","high":"109.831","low":"109.755","close":"109.768"},
{"date":"2020.02.13","clock":"20:00","open":"109.766","high":"109.828","low":"109.74","close":"109.815"},
{"date":"2020.02.13","clock":"21:00","open":"109.815","high":"109.848","low":"109.774","close":"109.806"},
{"date":"2020.02.13","clock":"22:00","open":"109.805","high":"109.823","low":"109.764","close":"109.781"},
{"date":"2020.02.13","clock":"23:00","open":"109.781","high":"109.833","low":"109.775","close":"109.828"},
{"date":"2020.02.14","clock":"0:00","open":"109.8","high":"109.826","low":"109.796","close":"109.814"},
{"date":"2020.02.14","clock":"1:00","open":"109.814","high":"109.817","low":"109.73","close":"109.77"},
{"date":"2020.02.14","clock":"2:00","open":"109.77","high":"109.872","low":"109.751","close":"109.859"},
{"date":"2020.02.14","clock":"3:00","open":"109.858","high":"109.865","low":"109.762","close":"109.813"},
{"date":"2020.02.14","clock":"4:00","open":"109.813","high":"109.864","low":"109.792","close":"109.864"},
{"date":"2020.02.14","clock":"5:00","open":"109.865","high":"109.91","low":"109.819","close":"109.839"},
{"date":"2020.02.14","clock":"6:00","open":"109.839","high":"109.841","low":"109.777","close":"109.78"},
{"date":"2020.02.14","clock":"7:00","open":"109.781","high":"109.815","low":"109.779","close":"109.796"},
{"date":"2020.02.14","clock":"8:00","open":"109.796","high":"109.798","low":"109.747","close":"109.781"},
{"date":"2020.02.14","clock":"9:00","open":"109.781","high":"109.836","low":"109.752","close":"109.784"},
{"date":"2020.02.14","clock":"10:00","open":"109.786","high":"109.829","low":"109.755","close":"109.796"},
{"date":"2020.02.14","clock":"11:00","open":"109.798","high":"109.837","low":"109.782","close":"109.802"},
{"date":"2020.02.14","clock":"12:00","open":"109.802","high":"109.824","low":"109.789","close":"109.823"},
{"date":"2020.02.14","clock":"13:00","open":"109.824","high":"109.829","low":"109.797","close":"109.8"},
{"date":"2020.02.14","clock":"14:00","open":"109.801","high":"109.857","low":"109.799","close":"109.852"},
{"date":"2020.02.14","clock":"15:00","open":"109.852","high":"109.879","low":"109.736","close":"109.777"},
{"date":"2020.02.14","clock":"16:00","open":"109.778","high":"109.814","low":"109.697","close":"109.727"},
{"date":"2020.02.14","clock":"17:00","open":"109.725","high":"109.776","low":"109.712","close":"109.761"},
{"date":"2020.02.14","clock":"18:00","open":"109.761","high":"109.798","low":"109.755","close":"109.768"},
{"date":"2020.02.14","clock":"19:00","open":"109.768","high":"109.778","low":"109.728","close":"109.732"},
{"date":"2020.02.14","clock":"20:00","open":"109.733","high":"109.774","low":"109.706","close":"109.726"},
{"date":"2020.02.14","clock":"21:00","open":"109.726","high":"109.771","low":"109.697","close":"109.77"},
{"date":"2020.02.14","clock":"22:00","open":"109.77","high":"109.795","low":"109.744","close":"109.781"},
{"date":"2020.02.14","clock":"23:00","open":"109.781","high":"109.789","low":"109.737","close":"109.769"},
{"date":"2020.02.17","clock":"0:00","open":"109.788","high":"109.808","low":"109.753","close":"109.779"},
{"date":"2020.02.17","clock":"1:00","open":"109.777","high":"109.833","low":"109.771","close":"109.793"},
{"date":"2020.02.17","clock":"2:00","open":"109.793","high":"109.82","low":"109.718","close":"109.771"},
{"date":"2020.02.17","clock":"3:00","open":"109.77","high":"109.838","low":"109.752","close":"109.834"},
{"date":"2020.02.17","clock":"4:00","open":"109.835","high":"109.851","low":"109.803","close":"109.833"},
{"date":"2020.02.17","clock":"5:00","open":"109.834","high":"109.838","low":"109.805","close":"109.814"},
{"date":"2020.02.17","clock":"6:00","open":"109.814","high":"109.835","low":"109.801","close":"109.832"},
{"date":"2020.02.17","clock":"7:00","open":"109.831","high":"109.841","low":"109.816","close":"109.838"},
{"date":"2020.02.17","clock":"8:00","open":"109.839","high":"109.854","low":"109.832","close":"109.85"},
{"date":"2020.02.17","clock":"9:00","open":"109.851","high":"109.866","low":"109.841","close":"109.862"},
{"date":"2020.02.17","clock":"10:00","open":"109.862","high":"109.869","low":"109.83","close":"109.836"},
{"date":"2020.02.17","clock":"11:00","open":"109.836","high":"109.876","low":"109.816","close":"109.87"},
{"date":"2020.02.17","clock":"12:00","open":"109.869","high":"109.881","low":"109.858","close":"109.873"},
{"date":"2020.02.17","clock":"13:00","open":"109.872","high":"109.889","low":"109.865","close":"109.886"},
{"date":"2020.02.17","clock":"14:00","open":"109.885","high":"109.893","low":"109.865","close":"109.877"},
{"date":"2020.02.17","clock":"15:00","open":"109.877","high":"109.88","low":"109.863","close":"109.871"},
{"date":"2020.02.17","clock":"16:00","open":"109.871","high":"109.93","low":"109.862","close":"109.915"},
{"date":"2020.02.17","clock":"17:00","open":"109.915","high":"109.96","low":"109.888","close":"109.941"},
{"date":"2020.02.17","clock":"18:00","open":"109.94","high":"109.947","low":"109.904","close":"109.918"},
{"date":"2020.02.17","clock":"19:00","open":"109.918","high":"109.926","low":"109.901","close":"109.923"},
{"date":"2020.02.17","clock":"20:00","open":"109.922","high":"109.949","low":"109.921","close":"109.936"},
{"date":"2020.02.17","clock":"21:00","open":"109.937","high":"109.94","low":"109.925","close":"109.938"},
{"date":"2020.02.17","clock":"22:00","open":"109.939","high":"109.94","low":"109.923","close":"109.923"},
{"date":"2020.02.17","clock":"23:00","open":"109.92","high":"109.926","low":"109.855","close":"109.867"},
{"date":"2020.02.18","clock":"0:00","open":"109.855","high":"109.873","low":"109.802","close":"109.857"},
{"date":"2020.02.18","clock":"1:00","open":"109.857","high":"109.867","low":"109.799","close":"109.836"},
{"date":"2020.02.18","clock":"2:00","open":"109.837","high":"109.839","low":"109.699","close":"109.753"},
{"date":"2020.02.18","clock":"3:00","open":"109.753","high":"109.798","low":"109.712","close":"109.77"},
{"date":"2020.02.18","clock":"4:00","open":"109.771","high":"109.795","low":"109.662","close":"109.676"},
{"date":"2020.02.18","clock":"5:00","open":"109.677","high":"109.712","low":"109.657","close":"109.705"},
{"date":"2020.02.18","clock":"6:00","open":"109.705","high":"109.757","low":"109.7","close":"109.742"},
{"date":"2020.02.18","clock":"7:00","open":"109.743","high":"109.762","low":"109.72","close":"109.753"},
{"date":"2020.02.18","clock":"8:00","open":"109.754","high":"109.796","low":"109.738","close":"109.768"},
{"date":"2020.02.18","clock":"9:00","open":"109.77","high":"109.778","low":"109.674","close":"109.7"},
{"date":"2020.02.18","clock":"10:00","open":"109.698","high":"109.771","low":"109.691","close":"109.747"},
{"date":"2020.02.18","clock":"11:00","open":"109.748","high":"109.749","low":"109.661","close":"109.722"},
{"date":"2020.02.18","clock":"12:00","open":"109.721","high":"109.741","low":"109.684","close":"109.723"},
{"date":"2020.02.18","clock":"13:00","open":"109.722","high":"109.731","low":"109.699","close":"109.72"},
{"date":"2020.02.18","clock":"14:00","open":"109.721","high":"109.776","low":"109.711","close":"109.769"},
{"date":"2020.02.18","clock":"15:00","open":"109.769","high":"109.802","low":"109.733","close":"109.778"},
{"date":"2020.02.18","clock":"16:00","open":"109.778","high":"109.946","low":"109.767","close":"109.918"},
{"date":"2020.02.18","clock":"17:00","open":"109.917","high":"109.932","low":"109.796","close":"109.805"},
{"date":"2020.02.18","clock":"18:00","open":"109.807","high":"109.834","low":"109.774","close":"109.805"},
{"date":"2020.02.18","clock":"19:00","open":"109.804","high":"109.888","low":"109.804","close":"109.868"},
{"date":"2020.02.18","clock":"20:00","open":"109.867","high":"109.905","low":"109.827","close":"109.851"},
{"date":"2020.02.18","clock":"21:00","open":"109.85","high":"109.884","low":"109.839","close":"109.865"},
{"date":"2020.02.18","clock":"22:00","open":"109.866","high":"109.884","low":"109.848","close":"109.856"},
{"date":"2020.02.18","clock":"23:00","open":"109.856","high":"109.882","low":"109.847","close":"109.865"},
{"date":"2020.02.19","clock":"0:00","open":"109.867","high":"109.882","low":"109.847","close":"109.86"},
{"date":"2020.02.19","clock":"1:00","open":"109.862","high":"109.931","low":"109.852","close":"109.919"},
{"date":"2020.02.19","clock":"2:00","open":"109.92","high":"109.948","low":"109.897","close":"109.911"},
{"date":"2020.02.19","clock":"3:00","open":"109.91","high":"109.981","low":"109.862","close":"109.968"},
{"date":"2020.02.19","clock":"4:00","open":"109.969","high":"110.113","low":"109.969","close":"110.033"},
{"date":"2020.02.19","clock":"5:00","open":"110.033","high":"110.069","low":"110.023","close":"110.056"},
{"date":"2020.02.19","clock":"6:00","open":"110.056","high":"110.067","low":"110.006","close":"110.027"},
{"date":"2020.02.19","clock":"7:00","open":"110.027","high":"110.064","low":"110.022","close":"110.05"},
{"date":"2020.02.19","clock":"8:00","open":"110.05","high":"110.061","low":"110.021","close":"110.042"},
{"date":"2020.02.19","clock":"9:00","open":"110.043","high":"110.145","low":"110.037","close":"110.118"},
{"date":"2020.02.19","clock":"10:00","open":"110.119","high":"110.188","low":"110.062","close":"110.181"},
{"date":"2020.02.19","clock":"11:00","open":"110.182","high":"110.248","low":"110.166","close":"110.235"},
{"date":"2020.02.19","clock":"12:00","open":"110.235","high":"110.366","low":"110.215","close":"110.325"},
{"date":"2020.02.19","clock":"13:00","open":"110.325","high":"110.446","low":"110.306","close":"110.445"},
{"date":"2020.02.19","clock":"14:00","open":"110.445","high":"110.512","low":"110.405","close":"110.486"},
{"date":"2020.02.19","clock":"15:00","open":"110.486","high":"110.8","low":"110.472","close":"110.654"},
{"date":"2020.02.19","clock":"16:00","open":"110.656","high":"110.888","low":"110.651","close":"110.831"},
{"date":"2020.02.19","clock":"17:00","open":"110.831","high":"110.976","low":"110.768","close":"110.945"},
{"date":"2020.02.19","clock":"18:00","open":"110.945","high":"111.323","low":"110.919","close":"111.176"},
{"date":"2020.02.19","clock":"19:00","open":"111.177","high":"111.256","low":"111.111","close":"111.255"},
{"date":"2020.02.19","clock":"20:00","open":"111.254","high":"111.438","low":"111.237","close":"111.354"},
{"date":"2020.02.19","clock":"21:00","open":"111.354","high":"111.589","low":"111.342","close":"111.578"},
{"date":"2020.02.19","clock":"22:00","open":"111.576","high":"111.591","low":"111.231","close":"111.242"},
{"date":"2020.02.19","clock":"23:00","open":"111.242","high":"111.358","low":"111.226","close":"111.338"},
{"date":"2020.02.20","clock":"0:00","open":"111.31","high":"111.366","low":"111.238","close":"111.239"},
{"date":"2020.02.20","clock":"1:00","open":"111.239","high":"111.3","low":"111.191","close":"111.196"},
{"date":"2020.02.20","clock":"2:00","open":"111.196","high":"111.307","low":"111.111","close":"111.206"},
{"date":"2020.02.20","clock":"3:00","open":"111.207","high":"111.29","low":"111.133","close":"111.244"},
{"date":"2020.02.20","clock":"4:00","open":"111.243","high":"111.343","low":"111.232","close":"111.339"},
{"date":"2020.02.20","clock":"5:00","open":"111.337","high":"111.492","low":"111.321","close":"111.362"},
{"date":"2020.02.20","clock":"6:00","open":"111.362","high":"111.428","low":"111.343","close":"111.368"},
{"date":"2020.02.20","clock":"7:00","open":"111.368","high":"111.42","low":"111.343","close":"111.393"},
{"date":"2020.02.20","clock":"8:00","open":"111.394","high":"111.56","low":"111.382","close":"111.548"},
{"date":"2020.02.20","clock":"9:00","open":"111.548","high":"111.85","low":"111.511","close":"111.685"},
{"date":"2020.02.20","clock":"10:00","open":"111.686","high":"111.767","low":"111.615","close":"111.735"},
{"date":"2020.02.20","clock":"11:00","open":"111.737","high":"112.019","low":"111.735","close":"111.972"},
{"date":"2020.02.20","clock":"12:00","open":"111.973","high":"112.187","low":"111.922","close":"112.155"},
{"date":"2020.02.20","clock":"13:00","open":"112.156","high":"112.174","low":"111.833","close":"111.852"},
{"date":"2020.02.20","clock":"14:00","open":"111.852","high":"112.001","low":"111.848","close":"111.968"},
{"date":"2020.02.20","clock":"15:00","open":"111.968","high":"112.066","low":"111.877","close":"111.999"},
{"date":"2020.02.20","clock":"16:00","open":"111.999","high":"112.227","low":"111.945","close":"112.139"},
{"date":"2020.02.20","clock":"17:00","open":"112.139","high":"112.185","low":"111.952","close":"112.094"},
{"date":"2020.02.20","clock":"18:00","open":"112.091","high":"112.096","low":"111.698","close":"111.858"},
{"date":"2020.02.20","clock":"19:00","open":"111.857","high":"112.035","low":"111.805","close":"112.02"},
{"date":"2020.02.20","clock":"20:00","open":"112.02","high":"112.097","low":"111.991","close":"112.011"},
{"date":"2020.02.20","clock":"21:00","open":"112.012","high":"112.096","low":"112.006","close":"112.059"},
{"date":"2020.02.20","clock":"22:00","open":"112.058","high":"112.098","low":"112.04","close":"112.072"},
{"date":"2020.02.20","clock":"23:00","open":"112.071","high":"112.179","low":"112.065","close":"112.113"},
{"date":"2020.02.21","clock":"0:00","open":"112.09","high":"112.091","low":"112.034","close":"112.057"},
{"date":"2020.02.21","clock":"1:00","open":"112.058","high":"112.08","low":"111.947","close":"111.97"},
{"date":"2020.02.21","clock":"2:00","open":"111.969","high":"112.186","low":"111.952","close":"112.113"},
{"date":"2020.02.21","clock":"3:00","open":"112.118","high":"112.12","low":"111.978","close":"112.005"},
{"date":"2020.02.21","clock":"4:00","open":"112.005","high":"112.069","low":"111.922","close":"112.009"},
{"date":"2020.02.21","clock":"5:00","open":"112.009","high":"112.026","low":"111.971","close":"112.015"},
{"date":"2020.02.21","clock":"6:00","open":"112.016","high":"112.046","low":"111.971","close":"111.975"},
{"date":"2020.02.21","clock":"7:00","open":"111.976","high":"112.01","low":"111.926","close":"111.953"},
{"date":"2020.02.21","clock":"8:00","open":"111.951","high":"111.988","low":"111.921","close":"111.981"},
{"date":"2020.02.21","clock":"9:00","open":"111.98","high":"111.992","low":"111.682","close":"111.731"},
{"date":"2020.02.21","clock":"10:00","open":"111.732","high":"111.746","low":"111.485","close":"111.702"},
{"date":"2020.02.21","clock":"11:00","open":"111.701","high":"111.769","low":"111.689","close":"111.698"},
{"date":"2020.02.21","clock":"12:00","open":"111.698","high":"111.831","low":"111.697","close":"111.796"},
{"date":"2020.02.21","clock":"13:00","open":"111.796","high":"111.891","low":"111.756","close":"111.879"},
{"date":"2020.02.21","clock":"14:00","open":"111.88","high":"112.031","low":"111.867","close":"111.996"},
{"date":"2020.02.21","clock":"15:00","open":"111.996","high":"112.009","low":"111.829","close":"111.844"},
{"date":"2020.02.21","clock":"16:00","open":"111.843","high":"111.936","low":"111.603","close":"111.722"},
{"date":"2020.02.21","clock":"17:00","open":"111.723","high":"111.723","low":"111.471","close":"111.69"},
{"date":"2020.02.21","clock":"18:00","open":"111.694","high":"111.769","low":"111.673","close":"111.741"},
{"date":"2020.02.21","clock":"19:00","open":"111.74","high":"111.765","low":"111.623","close":"111.66"},
{"date":"2020.02.21","clock":"20:00","open":"111.66","high":"111.705","low":"111.605","close":"111.624"},
{"date":"2020.02.21","clock":"21:00","open":"111.624","high":"111.668","low":"111.593","close":"111.602"},
{"date":"2020.02.21","clock":"22:00","open":"111.6","high":"111.618","low":"111.516","close":"111.591"},
{"date":"2020.02.21","clock":"23:00","open":"111.596","high":"111.615","low":"111.515","close":"111.588"},
{"date":"2020.02.24","clock":"0:00","open":"111.388","high":"111.558","low":"111.382","close":"111.434"},
{"date":"2020.02.24","clock":"1:00","open":"111.434","high":"111.597","low":"111.377","close":"111.547"},
{"date":"2020.02.24","clock":"2:00","open":"111.547","high":"111.681","low":"111.507","close":"111.582"},
{"date":"2020.02.24","clock":"3:00","open":"111.582","high":"111.604","low":"111.493","close":"111.587"},
{"date":"2020.02.24","clock":"4:00","open":"111.588","high":"111.591","low":"111.447","close":"111.458"},
{"date":"2020.02.24","clock":"5:00","open":"111.457","high":"111.588","low":"111.437","close":"111.553"},
{"date":"2020.02.24","clock":"6:00","open":"111.553","high":"111.572","low":"111.531","close":"111.566"},
{"date":"2020.02.24","clock":"7:00","open":"111.567","high":"111.632","low":"111.562","close":"111.574"},
{"date":"2020.02.24","clock":"8:00","open":"111.575","high":"111.605","low":"111.526","close":"111.575"},
{"date":"2020.02.24","clock":"9:00","open":"111.575","high":"111.612","low":"111.5","close":"111.54"},
{"date":"2020.02.24","clock":"10:00","open":"111.536","high":"111.542","low":"111.3","close":"111.387"},
{"date":"2020.02.24","clock":"11:00","open":"111.386","high":"111.426","low":"111.239","close":"111.313"},
{"date":"2020.02.24","clock":"12:00","open":"111.313","high":"111.345","low":"111.28","close":"111.292"},
{"date":"2020.02.24","clock":"13:00","open":"111.292","high":"111.335","low":"111.195","close":"111.313"},
{"date":"2020.02.24","clock":"14:00","open":"111.313","high":"111.427","low":"111.312","close":"111.331"},
{"date":"2020.02.24","clock":"15:00","open":"111.33","high":"111.413","low":"111.276","close":"111.303"},
{"date":"2020.02.24","clock":"16:00","open":"111.303","high":"111.307","low":"110.585","close":"110.751"},
{"date":"2020.02.24","clock":"17:00","open":"110.752","high":"110.847","low":"110.47","close":"110.655"},
{"date":"2020.02.24","clock":"18:00","open":"110.657","high":"110.673","low":"110.518","close":"110.566"},
{"date":"2020.02.24","clock":"19:00","open":"110.564","high":"110.58","low":"110.341","close":"110.369"},
{"date":"2020.02.24","clock":"20:00","open":"110.369","high":"110.543","low":"110.331","close":"110.537"},
{"date":"2020.02.24","clock":"21:00","open":"110.537","high":"110.765","low":"110.52","close":"110.736"},
{"date":"2020.02.24","clock":"22:00","open":"110.735","high":"110.817","low":"110.682","close":"110.728"},
{"date":"2020.02.24","clock":"23:00","open":"110.723","high":"110.772","low":"110.669","close":"110.715"},
{"date":"2020.02.25","clock":"0:00","open":"110.656","high":"110.69","low":"110.656","close":"110.669"},
{"date":"2020.02.25","clock":"1:00","open":"110.669","high":"110.873","low":"110.63","close":"110.852"},
{"date":"2020.02.25","clock":"2:00","open":"110.853","high":"110.978","low":"110.804","close":"110.896"},
{"date":"2020.02.25","clock":"3:00","open":"110.896","high":"111.039","low":"110.871","close":"110.942"},
{"date":"2020.02.25","clock":"4:00","open":"110.942","high":"110.955","low":"110.846","close":"110.885"},
{"date":"2020.02.25","clock":"5:00","open":"110.885","high":"110.893","low":"110.777","close":"110.84"},
{"date":"2020.02.25","clock":"6:00","open":"110.841","high":"110.871","low":"110.791","close":"110.814"},
{"date":"2020.02.25","clock":"7:00","open":"110.814","high":"110.855","low":"110.782","close":"110.803"},
{"date":"2020.02.25","clock":"8:00","open":"110.805","high":"110.87","low":"110.767","close":"110.838"},
{"date":"2020.02.25","clock":"9:00","open":"110.838","high":"110.867","low":"110.644","close":"110.717"},
{"date":"2020.02.25","clock":"10:00","open":"110.716","high":"110.739","low":"110.51","close":"110.515"},
{"date":"2020.02.25","clock":"11:00","open":"110.514","high":"110.56","low":"110.376","close":"110.382"},
{"date":"2020.02.25","clock":"12:00","open":"110.382","high":"110.566","low":"110.348","close":"110.486"},
{"date":"2020.02.25","clock":"13:00","open":"110.488","high":"110.614","low":"110.443","close":"110.518"},
{"date":"2020.02.25","clock":"14:00","open":"110.518","high":"110.713","low":"110.474","close":"110.671"},
{"date":"2020.02.25","clock":"15:00","open":"110.671","high":"110.672","low":"110.529","close":"110.601"},
{"date":"2020.02.25","clock":"16:00","open":"110.601","high":"110.617","low":"110.378","close":"110.394"},
{"date":"2020.02.25","clock":"17:00","open":"110.395","high":"110.463","low":"110.006","close":"110.136"},
{"date":"2020.02.25","clock":"18:00","open":"110.134","high":"110.251","low":"110.032","close":"110.226"},
{"date":"2020.02.25","clock":"19:00","open":"110.226","high":"110.254","low":"110.002","close":"110.026"},
{"date":"2020.02.25","clock":"20:00","open":"110.026","high":"110.073","low":"110.001","close":"110.008"},
{"date":"2020.02.25","clock":"21:00","open":"110.009","high":"110.134","low":"109.888","close":"110.091"},
{"date":"2020.02.25","clock":"22:00","open":"110.092","high":"110.177","low":"110.011","close":"110.115"},
{"date":"2020.02.25","clock":"23:00","open":"110.115","high":"110.207","low":"110.089","close":"110.198"},
{"date":"2020.02.26","clock":"0:00","open":"110.14","high":"110.222","low":"110.14","close":"110.204"},
{"date":"2020.02.26","clock":"1:00","open":"110.203","high":"110.306","low":"110.178","close":"110.291"},
{"date":"2020.02.26","clock":"2:00","open":"110.292","high":"110.367","low":"110.209","close":"110.209"},
{"date":"2020.02.26","clock":"3:00","open":"110.213","high":"110.256","low":"110.132","close":"110.222"},
{"date":"2020.02.26","clock":"4:00","open":"110.221","high":"110.507","low":"110.172","close":"110.46"},
{"date":"2020.02.26","clock":"5:00","open":"110.461","high":"110.577","low":"110.46","close":"110.495"},
{"date":"2020.02.26","clock":"6:00","open":"110.495","high":"110.51","low":"110.422","close":"110.482"},
{"date":"2020.02.26","clock":"7:00","open":"110.482","high":"110.484","low":"110.36","close":"110.373"},
{"date":"2020.02.26","clock":"8:00","open":"110.372","high":"110.435","low":"110.317","close":"110.355"},
{"date":"2020.02.26","clock":"9:00","open":"110.356","high":"110.477","low":"110.332","close":"110.471"},
{"date":"2020.02.26","clock":"10:00","open":"110.471","high":"110.522","low":"110.184","close":"110.244"},
{"date":"2020.02.26","clock":"11:00","open":"110.243","high":"110.382","low":"110.129","close":"110.298"},
{"date":"2020.02.26","clock":"12:00","open":"110.299","high":"110.475","low":"110.296","close":"110.389"},
{"date":"2020.02.26","clock":"13:00","open":"110.389","high":"110.597","low":"110.388","close":"110.484"},
{"date":"2020.02.26","clock":"14:00","open":"110.483","high":"110.566","low":"110.424","close":"110.475"},
{"date":"2020.02.26","clock":"15:00","open":"110.475","high":"110.502","low":"110.418","close":"110.466"},
{"date":"2020.02.26","clock":"16:00","open":"110.467","high":"110.7","low":"110.412","close":"110.586"},
{"date":"2020.02.26","clock":"17:00","open":"110.586","high":"110.614","low":"110.493","close":"110.567"},
{"date":"2020.02.26","clock":"18:00","open":"110.568","high":"110.582","low":"110.326","close":"110.366"},
{"date":"2020.02.26","clock":"19:00","open":"110.367","high":"110.459","low":"110.241","close":"110.453"},
{"date":"2020.02.26","clock":"20:00","open":"110.453","high":"110.491","low":"110.174","close":"110.29"},
{"date":"2020.02.26","clock":"21:00","open":"110.288","high":"110.342","low":"110.187","close":"110.203"},
{"date":"2020.02.26","clock":"22:00","open":"110.21","high":"110.459","low":"110.209","close":"110.442"},
{"date":"2020.02.26","clock":"23:00","open":"110.445","high":"110.47","low":"110.398","close":"110.416"},
{"date":"2020.02.27","clock":"0:00","open":"110.368","high":"110.432","low":"110.348","close":"110.425"},
{"date":"2020.02.27","clock":"1:00","open":"110.426","high":"110.455","low":"110.313","close":"110.381"},
{"date":"2020.02.27","clock":"2:00","open":"110.382","high":"110.403","low":"110.185","close":"110.328"},
{"date":"2020.02.27","clock":"3:00","open":"110.328","high":"110.368","low":"110.27","close":"110.34"},
{"date":"2020.02.27","clock":"4:00","open":"110.338","high":"110.342","low":"110.218","close":"110.24"},
{"date":"2020.02.27","clock":"5:00","open":"110.239","high":"110.292","low":"110.22","close":"110.23"},
{"date":"2020.02.27","clock":"6:00","open":"110.231","high":"110.273","low":"109.994","close":"110.011"},
{"date":"2020.02.27","clock":"7:00","open":"110.011","high":"110.16","low":"109.965","close":"110.049"},
{"date":"2020.02.27","clock":"8:00","open":"110.048","high":"110.14","low":"109.968","close":"110.124"},
{"date":"2020.02.27","clock":"9:00","open":"110.123","high":"110.224","low":"110.053","close":"110.1"},
{"date":"2020.02.27","clock":"10:00","open":"110.099","high":"110.15","low":"109.847","close":"110.047"},
{"date":"2020.02.27","clock":"11:00","open":"110.045","high":"110.181","low":"110.041","close":"110.162"},
{"date":"2020.02.27","clock":"12:00","open":"110.163","high":"110.242","low":"110.052","close":"110.06"},
{"date":"2020.02.27","clock":"13:00","open":"110.059","high":"110.128","low":"109.951","close":"109.953"},
{"date":"2020.02.27","clock":"14:00","open":"109.953","high":"110.014","low":"109.835","close":"109.866"},
{"date":"2020.02.27","clock":"15:00","open":"109.864","high":"109.934","low":"109.766","close":"109.872"},
{"date":"2020.02.27","clock":"16:00","open":"109.87","high":"110.041","low":"109.791","close":"109.939"},
{"date":"2020.02.27","clock":"17:00","open":"109.94","high":"110.016","low":"109.692","close":"110.011"},
{"date":"2020.02.27","clock":"18:00","open":"110.008","high":"110.198","low":"109.965","close":"110.158"},
{"date":"2020.02.27","clock":"19:00","open":"110.155","high":"110.346","low":"110.121","close":"110.175"},
{"date":"2020.02.27","clock":"20:00","open":"110.171","high":"110.225","low":"109.891","close":"109.94"},
{"date":"2020.02.27","clock":"21:00","open":"109.937","high":"109.999","low":"109.861","close":"109.939"},
{"date":"2020.02.27","clock":"22:00","open":"109.94","high":"110.056","low":"109.82","close":"109.822"},
{"date":"2020.02.27","clock":"23:00","open":"109.824","high":"109.886","low":"109.562","close":"109.571"},
{"date":"2020.02.28","clock":"0:00","open":"109.563","high":"109.59","low":"109.325","close":"109.537"},
{"date":"2020.02.28","clock":"1:00","open":"109.537","high":"109.679","low":"109.474","close":"109.619"},
{"date":"2020.02.28","clock":"2:00","open":"109.62","high":"109.667","low":"109.391","close":"109.477"},
{"date":"2020.02.28","clock":"3:00","open":"109.478","high":"109.568","low":"109.34","close":"109.408"},
{"date":"2020.02.28","clock":"4:00","open":"109.407","high":"109.445","low":"109.259","close":"109.301"},
{"date":"2020.02.28","clock":"5:00","open":"109.301","high":"109.332","low":"108.91","close":"109.143"},
{"date":"2020.02.28","clock":"6:00","open":"109.143","high":"109.186","low":"108.915","close":"108.952"},
{"date":"2020.02.28","clock":"7:00","open":"108.952","high":"108.993","low":"108.809","close":"108.88"},
{"date":"2020.02.28","clock":"8:00","open":"108.885","high":"108.95","low":"108.792","close":"108.949"},
{"date":"2020.02.28","clock":"9:00","open":"108.95","high":"109.062","low":"108.811","close":"108.855"},
{"date":"2020.02.28","clock":"10:00","open":"108.855","high":"108.978","low":"108.65","close":"108.676"},
{"date":"2020.02.28","clock":"11:00","open":"108.678","high":"108.707","low":"108.51","close":"108.68"},
{"date":"2020.02.28","clock":"12:00","open":"108.681","high":"108.811","low":"108.632","close":"108.637"},
{"date":"2020.02.28","clock":"13:00","open":"108.636","high":"108.762","low":"108.558","close":"108.691"},
{"date":"2020.02.28","clock":"14:00","open":"108.689","high":"108.868","low":"108.632","close":"108.68"},
{"date":"2020.02.28","clock":"15:00","open":"108.679","high":"108.737","low":"108.454","close":"108.521"},
{"date":"2020.02.28","clock":"16:00","open":"108.521","high":"108.689","low":"108.38","close":"108.417"},
{"date":"2020.02.28","clock":"17:00","open":"108.418","high":"108.458","low":"107.754","close":"107.927"},
{"date":"2020.02.28","clock":"18:00","open":"107.927","high":"108.497","low":"107.799","close":"108.139"},
{"date":"2020.02.28","clock":"19:00","open":"108.136","high":"108.233","low":"108.049","close":"108.154"},
{"date":"2020.02.28","clock":"20:00","open":"108.156","high":"108.34","low":"108.017","close":"108.06"},
{"date":"2020.02.28","clock":"21:00","open":"108.06","high":"108.274","low":"107.757","close":"107.857"},
{"date":"2020.02.28","clock":"22:00","open":"107.854","high":"107.887","low":"107.507","close":"107.887"},
{"date":"2020.02.28","clock":"23:00","open":"107.88","high":"108.129","low":"107.845","close":"108.026"},
{"date":"2020.03.02","clock":"0:00","open":"107.62","high":"107.774","low":"107.363","close":"107.37"},
{"date":"2020.03.02","clock":"1:00","open":"107.368","high":"107.768","low":"107.368","close":"107.672"},
{"date":"2020.03.02","clock":"2:00","open":"107.672","high":"107.892","low":"107.57","close":"107.57"},
{"date":"2020.03.02","clock":"3:00","open":"107.571","high":"108.041","low":"107.534","close":"107.904"},
{"date":"2020.03.02","clock":"4:00","open":"107.904","high":"108.266","low":"107.788","close":"108.156"},
{"date":"2020.03.02","clock":"5:00","open":"108.156","high":"108.369","low":"108.145","close":"108.227"},
{"date":"2020.03.02","clock":"6:00","open":"108.227","high":"108.291","low":"108.06","close":"108.124"},
{"date":"2020.03.02","clock":"7:00","open":"108.123","high":"108.272","low":"108.056","close":"108.265"},
{"date":"2020.03.02","clock":"8:00","open":"108.263","high":"108.335","low":"108.2","close":"108.29"},
{"date":"2020.03.02","clock":"9:00","open":"108.289","high":"108.576","low":"108.241","close":"108.458"},
{"date":"2020.03.02","clock":"10:00","open":"108.457","high":"108.469","low":"108.004","close":"108.012"},
{"date":"2020.03.02","clock":"11:00","open":"108.011","high":"108.11","low":"107.741","close":"107.835"},
{"date":"2020.03.02","clock":"12:00","open":"107.834","high":"107.869","low":"107.699","close":"107.723"},
{"date":"2020.03.02","clock":"13:00","open":"107.724","high":"107.734","low":"107.517","close":"107.56"},
{"date":"2020.03.02","clock":"14:00","open":"107.559","high":"107.816","low":"107.551","close":"107.792"},
{"date":"2020.03.02","clock":"15:00","open":"107.791","high":"107.826","low":"107.537","close":"107.683"},
{"date":"2020.03.02","clock":"16:00","open":"107.682","high":"107.845","low":"107.523","close":"107.553"},
{"date":"2020.03.02","clock":"17:00","open":"107.553","high":"107.949","low":"107.4","close":"107.913"},
{"date":"2020.03.02","clock":"18:00","open":"107.911","high":"108.137","low":"107.785","close":"108.022"},
{"date":"2020.03.02","clock":"19:00","open":"108.022","high":"108.047","low":"107.735","close":"107.754"},
{"date":"2020.03.02","clock":"20:00","open":"107.755","high":"107.953","low":"107.69","close":"107.932"},
{"date":"2020.03.02","clock":"21:00","open":"107.932","high":"108.08","low":"107.786","close":"107.852"},
{"date":"2020.03.02","clock":"22:00","open":"107.854","high":"108.472","low":"107.852","close":"108.434"},
{"date":"2020.03.02","clock":"23:00","open":"108.432","high":"108.459","low":"108.262","close":"108.326"},
{"date":"2020.03.03","clock":"0:00","open":"108.273","high":"108.335","low":"108.24","close":"108.275"},
{"date":"2020.03.03","clock":"1:00","open":"108.278","high":"108.535","low":"108.207","close":"108.524"},
{"date":"2020.03.03","clock":"2:00","open":"108.519","high":"108.524","low":"108.238","close":"108.321"},
{"date":"2020.03.03","clock":"3:00","open":"108.321","high":"108.322","low":"107.995","close":"108.086"},
{"date":"2020.03.03","clock":"4:00","open":"108.086","high":"108.189","low":"107.932","close":"107.953"},
{"date":"2020.03.03","clock":"5:00","open":"107.955","high":"108.05","low":"107.912","close":"108.006"},
{"date":"2020.03.03","clock":"6:00","open":"108.005","high":"108.035","low":"107.659","close":"107.812"},
{"date":"2020.03.03","clock":"7:00","open":"107.814","high":"107.884","low":"107.755","close":"107.762"},
{"date":"2020.03.03","clock":"8:00","open":"107.762","high":"107.953","low":"107.691","close":"107.932"},
{"date":"2020.03.03","clock":"9:00","open":"107.932","high":"108.05","low":"107.838","close":"108.037"},
{"date":"2020.03.03","clock":"10:00","open":"108.036","high":"108.136","low":"107.887","close":"108.072"},
{"date":"2020.03.03","clock":"11:00","open":"108.074","high":"108.074","low":"107.921","close":"107.975"},
{"date":"2020.03.03","clock":"12:00","open":"107.976","high":"108.04","low":"107.894","close":"107.999"},
{"date":"2020.03.03","clock":"13:00","open":"107.999","high":"108.007","low":"107.858","close":"107.926"},
{"date":"2020.03.03","clock":"14:00","open":"107.926","high":"108.073","low":"107.594","close":"107.725"},
{"date":"2020.03.03","clock":"15:00","open":"107.724","high":"107.953","low":"107.644","close":"107.751"},
{"date":"2020.03.03","clock":"16:00","open":"107.751","high":"107.874","low":"107.611","close":"107.668"},
{"date":"2020.03.03","clock":"17:00","open":"107.667","high":"107.897","low":"107.15","close":"107.539"},
{"date":"2020.03.03","clock":"18:00","open":"107.538","high":"107.581","low":"107.193","close":"107.288"},
{"date":"2020.03.03","clock":"19:00","open":"107.289","high":"107.466","low":"107.188","close":"107.337"},
{"date":"2020.03.03","clock":"20:00","open":"107.333","high":"107.35","low":"106.979","close":"107.049"},
{"date":"2020.03.03","clock":"21:00","open":"107.047","high":"107.306","low":"106.935","close":"107.244"},
{"date":"2020.03.03","clock":"22:00","open":"107.246","high":"107.345","low":"107.162","close":"107.203"},
{"date":"2020.03.03","clock":"23:00","open":"107.207","high":"107.239","low":"107.089","close":"107.12"},
{"date":"2020.03.04","clock":"0:00","open":"107.091","high":"107.172","low":"107.074","close":"107.146"},
{"date":"2020.03.04","clock":"1:00","open":"107.146","high":"107.151","low":"106.846","close":"107.067"},
{"date":"2020.03.04","clock":"2:00","open":"107.063","high":"107.404","low":"107.03","close":"107.337"},
{"date":"2020.03.04","clock":"3:00","open":"107.34","high":"107.515","low":"107.238","close":"107.303"},
{"date":"2020.03.04","clock":"4:00","open":"107.303","high":"107.382","low":"107.188","close":"107.335"},
{"date":"2020.03.04","clock":"5:00","open":"107.336","high":"107.472","low":"107.317","close":"107.418"},
{"date":"2020.03.04","clock":"6:00","open":"107.419","high":"107.442","low":"107.354","close":"107.362"},
{"date":"2020.03.04","clock":"7:00","open":"107.361","high":"107.433","low":"107.335","close":"107.397"},
{"date":"2020.03.04","clock":"8:00","open":"107.397","high":"107.502","low":"107.376","close":"107.418"},
{"date":"2020.03.04","clock":"9:00","open":"107.417","high":"107.689","low":"107.416","close":"107.527"},
{"date":"2020.03.04","clock":"10:00","open":"107.528","high":"107.528","low":"107.325","close":"107.415"},
{"date":"2020.03.04","clock":"11:00","open":"107.415","high":"107.503","low":"107.367","close":"107.419"},
{"date":"2020.03.04","clock":"12:00","open":"107.418","high":"107.542","low":"107.414","close":"107.502"},
{"date":"2020.03.04","clock":"13:00","open":"107.501","high":"107.558","low":"107.461","close":"107.489"},
{"date":"2020.03.04","clock":"14:00","open":"107.489","high":"107.663","low":"107.459","close":"107.539"},
{"date":"2020.03.04","clock":"15:00","open":"107.539","high":"107.588","low":"107.455","close":"107.475"},
{"date":"2020.03.04","clock":"16:00","open":"107.475","high":"107.489","low":"107.138","close":"107.15"},
{"date":"2020.03.04","clock":"17:00","open":"107.15","high":"107.451","low":"107.147","close":"107.267"},
{"date":"2020.03.04","clock":"18:00","open":"107.268","high":"107.54","low":"107.232","close":"107.34"},
{"date":"2020.03.04","clock":"19:00","open":"107.338","high":"107.431","low":"107.299","close":"107.422"},
{"date":"2020.03.04","clock":"20:00","open":"107.422","high":"107.502","low":"107.406","close":"107.459"},
{"date":"2020.03.04","clock":"21:00","open":"107.46","high":"107.467","low":"107.297","close":"107.322"},
{"date":"2020.03.04","clock":"22:00","open":"107.319","high":"107.524","low":"107.313","close":"107.507"},
{"date":"2020.03.04","clock":"23:00","open":"107.513","high":"107.57","low":"107.455","close":"107.526"},
{"date":"2020.03.05","clock":"0:00","open":"107.487","high":"107.586","low":"107.487","close":"107.537"},
{"date":"2020.03.05","clock":"1:00","open":"107.538","high":"107.74","low":"107.509","close":"107.713"},
{"date":"2020.03.05","clock":"2:00","open":"107.715","high":"107.716","low":"107.458","close":"107.518"},
{"date":"2020.03.05","clock":"3:00","open":"107.519","high":"107.521","low":"107.384","close":"107.451"},
{"date":"2020.03.05","clock":"4:00","open":"107.452","high":"107.455","low":"107.262","close":"107.306"},
{"date":"2020.03.05","clock":"5:00","open":"107.306","high":"107.328","low":"107.273","close":"107.32"},
{"date":"2020.03.05","clock":"6:00","open":"107.319","high":"107.349","low":"107.273","close":"107.329"},
{"date":"2020.03.05","clock":"7:00","open":"107.33","high":"107.438","low":"107.328","close":"107.38"},
{"date":"2020.03.05","clock":"8:00","open":"107.38","high":"107.382","low":"107.273","close":"107.323"},
{"date":"2020.03.05","clock":"9:00","open":"107.322","high":"107.372","low":"107.19","close":"107.368"},
{"date":"2020.03.05","clock":"10:00","open":"107.37","high":"107.385","low":"107.221","close":"107.242"},
{"date":"2020.03.05","clock":"11:00","open":"107.241","high":"107.246","low":"106.916","close":"106.944"},
{"date":"2020.03.05","clock":"12:00","open":"106.945","high":"106.977","low":"106.794","close":"106.805"},
{"date":"2020.03.05","clock":"13:00","open":"106.807","high":"107.031","low":"106.807","close":"106.894"},
{"date":"2020.03.05","clock":"14:00","open":"106.893","high":"106.939","low":"106.816","close":"106.91"},
{"date":"2020.03.05","clock":"15:00","open":"106.911","high":"106.952","low":"106.807","close":"106.831"},
{"date":"2020.03.05","clock":"16:00","open":"106.831","high":"106.89","low":"106.722","close":"106.747"},
{"date":"2020.03.05","clock":"17:00","open":"106.751","high":"106.943","low":"106.64","close":"106.662"},
{"date":"2020.03.05","clock":"18:00","open":"106.662","high":"106.765","low":"106.508","close":"106.563"},
{"date":"2020.03.05","clock":"19:00","open":"106.562","high":"106.571","low":"106.245","close":"106.263"},
{"date":"2020.03.05","clock":"20:00","open":"106.26","high":"106.496","low":"106.222","close":"106.446"},
{"date":"2020.03.05","clock":"21:00","open":"106.446","high":"106.514","low":"106.372","close":"106.396"},
{"date":"2020.03.05","clock":"22:00","open":"106.397","high":"106.473","low":"106.009","close":"106.009"},
{"date":"2020.03.05","clock":"23:00","open":"106.01","high":"106.173","low":"105.966","close":"106.162"},
{"date":"2020.03.06","clock":"0:00","open":"106.097","high":"106.191","low":"106.025","close":"106.167"},
{"date":"2020.03.06","clock":"1:00","open":"106.166","high":"106.27","low":"106.084","close":"106.263"},
{"date":"2020.03.06","clock":"2:00","open":"106.262","high":"106.342","low":"106.147","close":"106.262"},
{"date":"2020.03.06","clock":"3:00","open":"106.261","high":"106.268","low":"105.908","close":"105.954"},
{"date":"2020.03.06","clock":"4:00","open":"105.953","high":"106.011","low":"105.83","close":"105.922"},
{"date":"2020.03.06","clock":"5:00","open":"105.92","high":"105.953","low":"105.778","close":"105.807"},
{"date":"2020.03.06","clock":"6:00","open":"105.806","high":"105.876","low":"105.753","close":"105.843"},
{"date":"2020.03.06","clock":"7:00","open":"105.843","high":"105.861","low":"105.768","close":"105.819"},
{"date":"2020.03.06","clock":"8:00","open":"105.819","high":"105.99","low":"105.803","close":"105.919"},
{"date":"2020.03.06","clock":"9:00","open":"105.915","high":"106.062","low":"105.774","close":"105.793"},
{"date":"2020.03.06","clock":"10:00","open":"105.792","high":"105.937","low":"105.665","close":"105.76"},
{"date":"2020.03.06","clock":"11:00","open":"105.761","high":"105.82","low":"105.114","close":"105.171"},
{"date":"2020.03.06","clock":"12:00","open":"105.17","high":"105.447","low":"104.991","close":"105.427"},
{"date":"2020.03.06","clock":"13:00","open":"105.427","high":"105.485","low":"105.121","close":"105.257"},
{"date":"2020.03.06","clock":"14:00","open":"105.258","high":"105.372","low":"105.137","close":"105.183"},
{"date":"2020.03.06","clock":"15:00","open":"105.182","high":"105.423","low":"105.009","close":"105.286"},
{"date":"2020.03.06","clock":"16:00","open":"105.286","high":"105.295","low":"105.019","close":"105.164"},
{"date":"2020.03.06","clock":"17:00","open":"105.166","high":"105.735","low":"105.095","close":"105.361"},
{"date":"2020.03.06","clock":"18:00","open":"105.361","high":"105.442","low":"105.141","close":"105.304"},
{"date":"2020.03.06","clock":"19:00","open":"105.304","high":"105.635","low":"105.192","close":"105.473"},
{"date":"2020.03.06","clock":"20:00","open":"105.474","high":"105.558","low":"105.395","close":"105.472"},
{"date":"2020.03.06","clock":"21:00","open":"105.475","high":"105.495","low":"105.181","close":"105.189"},
{"date":"2020.03.06","clock":"22:00","open":"105.193","high":"105.556","low":"105.157","close":"105.494"},
{"date":"2020.03.06","clock":"23:00","open":"105.463","high":"105.484","low":"105.273","close":"105.36"},
{"date":"2020.03.09","clock":"0:00","open":"104.426","high":"104.591","low":"103.512","close":"103.716"},
{"date":"2020.03.09","clock":"1:00","open":"103.717","high":"104.276","low":"103.703","close":"103.934"},
{"date":"2020.03.09","clock":"2:00","open":"103.932","high":"104.264","low":"103.928","close":"104.131"},
{"date":"2020.03.09","clock":"3:00","open":"104.132","high":"104.209","low":"101.578","close":"102.23"},
{"date":"2020.03.09","clock":"4:00","open":"102.233","high":"102.727","low":"101.531","close":"102.65"},
{"date":"2020.03.09","clock":"5:00","open":"102.649","high":"103.063","low":"102.248","close":"102.463"},
{"date":"2020.03.09","clock":"6:00","open":"102.456","high":"102.858","low":"102.395","close":"102.822"},
{"date":"2020.03.09","clock":"7:00","open":"102.821","high":"102.869","low":"102.52","close":"102.588"},
{"date":"2020.03.09","clock":"8:00","open":"102.588","high":"102.798","low":"102.557","close":"102.749"},
{"date":"2020.03.09","clock":"9:00","open":"102.732","high":"102.732","low":"101.802","close":"102.268"},
{"date":"2020.03.09","clock":"10:00","open":"102.267","high":"102.694","low":"102.12","close":"102.451"},
{"date":"2020.03.09","clock":"11:00","open":"102.451","high":"102.803","low":"102.38","close":"102.52"},
{"date":"2020.03.09","clock":"12:00","open":"102.52","high":"102.524","low":"102.152","close":"102.351"},
{"date":"2020.03.09","clock":"13:00","open":"102.351","high":"102.406","low":"102.189","close":"102.273"},
{"date":"2020.03.09","clock":"14:00","open":"102.273","high":"102.476","low":"102.223","close":"102.29"},
{"date":"2020.03.09","clock":"15:00","open":"102.29","high":"102.659","low":"101.179","close":"102.445"},
{"date":"2020.03.09","clock":"16:00","open":"102.448","high":"102.493","low":"102.132","close":"102.289"},
{"date":"2020.03.09","clock":"17:00","open":"102.29","high":"102.599","low":"102.138","close":"102.518"},
{"date":"2020.03.09","clock":"18:00","open":"102.508","high":"102.598","low":"102.033","close":"102.067"},
{"date":"2020.03.09","clock":"19:00","open":"102.067","high":"102.339","low":"101.968","close":"102.167"},
{"date":"2020.03.09","clock":"20:00","open":"102.168","high":"102.503","low":"101.965","close":"102.078"},
{"date":"2020.03.09","clock":"21:00","open":"102.074","high":"102.455","low":"102.074","close":"102.374"},
{"date":"2020.03.09","clock":"22:00","open":"102.373","high":"102.562","low":"102.257","close":"102.325"},
{"date":"2020.03.09","clock":"23:00","open":"102.315","high":"102.385","low":"102.111","close":"102.265"},
{"date":"2020.03.10","clock":"0:00","open":"102.265","high":"102.475","low":"102.005","close":"102.438"},
{"date":"2020.03.10","clock":"1:00","open":"102.438","high":"103.249","low":"102.394","close":"103.079"},
{"date":"2020.03.10","clock":"2:00","open":"103.079","high":"103.583","low":"102.699","close":"103.382"},
{"date":"2020.03.10","clock":"3:00","open":"103.383","high":"103.676","low":"103.237","close":"103.29"},
{"date":"2020.03.10","clock":"4:00","open":"103.29","high":"103.315","low":"103.053","close":"103.239"},
{"date":"2020.03.10","clock":"5:00","open":"103.238","high":"103.822","low":"103.208","close":"103.695"},
{"date":"2020.03.10","clock":"6:00","open":"103.695","high":"104.256","low":"103.638","close":"104.221"},
{"date":"2020.03.10","clock":"7:00","open":"104.221","high":"105.013","low":"104.196","close":"104.702"},
{"date":"2020.03.10","clock":"8:00","open":"104.7","high":"104.808","low":"104.301","close":"104.626"},
{"date":"2020.03.10","clock":"9:00","open":"104.625","high":"104.625","low":"103.802","close":"103.844"},
{"date":"2020.03.10","clock":"10:00","open":"103.842","high":"104.51","low":"103.719","close":"104.473"},
{"date":"2020.03.10","clock":"11:00","open":"104.469","high":"104.727","low":"104.251","close":"104.62"},
{"date":"2020.03.10","clock":"12:00","open":"104.619","high":"105.215","low":"104.51","close":"104.939"},
{"date":"2020.03.10","clock":"13:00","open":"104.938","high":"104.942","low":"104.538","close":"104.662"},
{"date":"2020.03.10","clock":"14:00","open":"104.662","high":"104.689","low":"103.828","close":"104.23"},
{"date":"2020.03.10","clock":"15:00","open":"104.229","high":"104.658","low":"104.047","close":"104.475"},
{"date":"2020.03.10","clock":"16:00","open":"104.479","high":"104.57","low":"103.853","close":"103.891"},
{"date":"2020.03.10","clock":"17:00","open":"103.894","high":"104.083","low":"103.218","close":"103.679"},
{"date":"2020.03.10","clock":"18:00","open":"103.679","high":"104.409","low":"103.664","close":"104.278"},
{"date":"2020.03.10","clock":"19:00","open":"104.277","high":"104.666","low":"104.23","close":"104.378"},
{"date":"2020.03.10","clock":"20:00","open":"104.379","high":"105.285","low":"104.234","close":"105.099"},
{"date":"2020.03.10","clock":"21:00","open":"105.11","high":"105.917","low":"105.101","close":"105.486"},
{"date":"2020.03.10","clock":"22:00","open":"105.492","high":"105.641","low":"105.292","close":"105.594"},
{"date":"2020.03.10","clock":"23:00","open":"105.603","high":"105.628","low":"105.235","close":"105.235"},
{"date":"2020.03.11","clock":"0:00","open":"105.317","high":"105.376","low":"104.999","close":"105.102"},
{"date":"2020.03.11","clock":"1:00","open":"105.102","high":"105.238","low":"104.807","close":"105.039"},
{"date":"2020.03.11","clock":"2:00","open":"105.04","high":"105.253","low":"104.773","close":"104.918"},
{"date":"2020.03.11","clock":"3:00","open":"104.919","high":"105.057","low":"104.656","close":"104.759"},
{"date":"2020.03.11","clock":"4:00","open":"104.76","high":"105.01","low":"104.679","close":"104.861"},
{"date":"2020.03.11","clock":"5:00","open":"104.859","high":"105.002","low":"104.606","close":"104.738"},
{"date":"2020.03.11","clock":"6:00","open":"104.738","high":"104.752","low":"104.388","close":"104.435"},
{"date":"2020.03.11","clock":"7:00","open":"104.435","high":"104.435","low":"104.091","close":"104.15"},
{"date":"2020.03.11","clock":"8:00","open":"104.15","high":"104.571","low":"104.15","close":"104.37"},
{"date":"2020.03.11","clock":"9:00","open":"104.369","high":"105.079","low":"104.342","close":"105.018"},
{"date":"2020.03.11","clock":"10:00","open":"105.016","high":"105.328","low":"104.866","close":"105.253"},
{"date":"2020.03.11","clock":"11:00","open":"105.256","high":"105.314","low":"104.932","close":"105.046"},
{"date":"2020.03.11","clock":"12:00","open":"105.049","high":"105.109","low":"104.838","close":"104.988"},
{"date":"2020.03.11","clock":"13:00","open":"104.991","high":"105.025","low":"104.614","close":"104.738"},
{"date":"2020.03.11","clock":"14:00","open":"104.737","high":"104.995","low":"104.37","close":"104.442"},
{"date":"2020.03.11","clock":"15:00","open":"104.443","high":"104.853","low":"104.416","close":"104.61"},
{"date":"2020.03.11","clock":"16:00","open":"104.61","high":"104.814","low":"104.432","close":"104.61"},
{"date":"2020.03.11","clock":"17:00","open":"104.611","high":"105.029","low":"104.539","close":"104.816"},
{"date":"2020.03.11","clock":"18:00","open":"104.818","high":"105.131","low":"104.702","close":"104.964"},
{"date":"2020.03.11","clock":"19:00","open":"104.963","high":"104.982","low":"104.622","close":"104.744"},
{"date":"2020.03.11","clock":"20:00","open":"104.745","high":"104.812","low":"104.518","close":"104.59"},
{"date":"2020.03.11","clock":"21:00","open":"104.595","high":"104.807","low":"104.229","close":"104.708"},
{"date":"2020.03.11","clock":"22:00","open":"104.707","high":"104.73","low":"104.421","close":"104.511"},
{"date":"2020.03.11","clock":"23:00","open":"104.436","high":"104.483","low":"104.31","close":"104.447"},
{"date":"2020.03.12","clock":"0:00","open":"104.419","high":"104.76","low":"104.38","close":"104.726"},
{"date":"2020.03.12","clock":"1:00","open":"104.727","high":"104.801","low":"104.431","close":"104.531"},
{"date":"2020.03.12","clock":"2:00","open":"104.532","high":"104.655","low":"104.357","close":"104.599"},
{"date":"2020.03.12","clock":"3:00","open":"104.6","high":"104.719","low":"103.33","close":"103.484"},
{"date":"2020.03.12","clock":"4:00","open":"103.487","high":"103.586","low":"103.078","close":"103.383"},
{"date":"2020.03.12","clock":"5:00","open":"103.383","high":"103.521","low":"103.214","close":"103.365"},
{"date":"2020.03.12","clock":"6:00","open":"103.365","high":"104.28","low":"103.363","close":"104.022"},
{"date":"2020.03.12","clock":"7:00","open":"104.021","high":"104.098","low":"103.792","close":"103.831"},
{"date":"2020.03.12","clock":"8:00","open":"103.832","high":"103.876","low":"103.599","close":"103.701"},
{"date":"2020.03.12","clock":"9:00","open":"103.701","high":"103.938","low":"103.547","close":"103.67"},
{"date":"2020.03.12","clock":"10:00","open":"103.673","high":"103.8","low":"103.508","close":"103.754"},
{"date":"2020.03.12","clock":"11:00","open":"103.753","high":"104.039","low":"103.561","close":"103.843"},
{"date":"2020.03.12","clock":"12:00","open":"103.841","high":"103.914","low":"103.643","close":"103.848"},
{"date":"2020.03.12","clock":"13:00","open":"103.847","high":"103.848","low":"103.694","close":"103.723"},
{"date":"2020.03.12","clock":"14:00","open":"103.719","high":"104.208","low":"103.511","close":"104.027"},
{"date":"2020.03.12","clock":"15:00","open":"104.026","high":"104.72","low":"103.851","close":"104.713"},
{"date":"2020.03.12","clock":"16:00","open":"104.716","high":"105.496","low":"104.61","close":"105.059"},
{"date":"2020.03.12","clock":"17:00","open":"105.061","high":"105.852","low":"105.039","close":"105.67"},
{"date":"2020.03.12","clock":"18:00","open":"105.662","high":"105.716","low":"104.836","close":"105.296"},
{"date":"2020.03.12","clock":"19:00","open":"105.29","high":"106.098","low":"105.028","close":"105.383"},
{"date":"2020.03.12","clock":"20:00","open":"105.385","high":"105.39","low":"105.017","close":"105.186"},
{"date":"2020.03.12","clock":"21:00","open":"105.188","high":"105.494","low":"105.179","close":"105.33"},
{"date":"2020.03.12","clock":"22:00","open":"105.336","high":"105.373","low":"104.565","close":"104.595"},
{"date":"2020.03.12","clock":"23:00","open":"104.578","high":"104.88","low":"104.575","close":"104.826"},
{"date":"2020.03.13","clock":"0:00","open":"104.823","high":"104.868","low":"104.545","close":"104.782"},
{"date":"2020.03.13","clock":"1:00","open":"104.78","high":"104.942","low":"104.502","close":"104.663"},
{"date":"2020.03.13","clock":"2:00","open":"104.663","high":"105.197","low":"104.651","close":"105.08"},
{"date":"2020.03.13","clock":"3:00","open":"105.08","high":"105.134","low":"104.677","close":"105.027"},
{"date":"2020.03.13","clock":"4:00","open":"105.027","high":"105.276","low":"104.958","close":"105.016"},
{"date":"2020.03.13","clock":"5:00","open":"105.015","high":"105.069","low":"104.893","close":"104.943"},
{"date":"2020.03.13","clock":"6:00","open":"104.942","high":"105.657","low":"104.921","close":"105.588"},
{"date":"2020.03.13","clock":"7:00","open":"105.587","high":"106.004","low":"105.495","close":"105.587"},
{"date":"2020.03.13","clock":"8:00","open":"105.586","high":"105.627","low":"105.316","close":"105.54"},
{"date":"2020.03.13","clock":"9:00","open":"105.541","high":"105.984","low":"105.334","close":"105.825"},
{"date":"2020.03.13","clock":"10:00","open":"105.826","high":"106.222","low":"105.757","close":"105.844"},
{"date":"2020.03.13","clock":"11:00","open":"105.844","high":"106.276","low":"105.759","close":"106.261"},
{"date":"2020.03.13","clock":"12:00","open":"106.261","high":"106.565","low":"106.194","close":"106.258"},
{"date":"2020.03.13","clock":"13:00","open":"106.258","high":"106.911","low":"106.205","close":"106.889"},
{"date":"2020.03.13","clock":"14:00","open":"106.889","high":"107.494","low":"106.735","close":"107.296"},
{"date":"2020.03.13","clock":"15:00","open":"107.295","high":"107.369","low":"106.683","close":"106.815"},
{"date":"2020.03.13","clock":"16:00","open":"106.814","high":"107.261","low":"106.785","close":"106.989"},
{"date":"2020.03.13","clock":"17:00","open":"106.986","high":"107.216","low":"106.733","close":"107.133"},
{"date":"2020.03.13","clock":"18:00","open":"107.135","high":"107.939","low":"106.978","close":"107.763"},
{"date":"2020.03.13","clock":"19:00","open":"107.762","high":"107.995","low":"107.609","close":"107.655"},
{"date":"2020.03.13","clock":"20:00","open":"107.655","high":"108.189","low":"107.38","close":"108.151"},
{"date":"2020.03.13","clock":"21:00","open":"108.153","high":"108.499","low":"107.896","close":"108.209"},
{"date":"2020.03.13","clock":"22:00","open":"108.234","high":"108.381","low":"107.844","close":"107.942"},
{"date":"2020.03.16","clock":"0:00","open":"106.967","high":"107.045","low":"105.736","close":"106.38"},
{"date":"2020.03.16","clock":"1:00","open":"106.379","high":"106.845","low":"105.72","close":"106.499"},
{"date":"2020.03.16","clock":"2:00","open":"106.494","high":"107.102","low":"106.294","close":"106.914"},
{"date":"2020.03.16","clock":"3:00","open":"106.907","high":"107.355","low":"106.79","close":"107.342"},
{"date":"2020.03.16","clock":"4:00","open":"107.342","high":"107.565","low":"106.991","close":"107.154"},
{"date":"2020.03.16","clock":"5:00","open":"107.152","high":"107.154","low":"106.728","close":"106.884"},
{"date":"2020.03.16","clock":"6:00","open":"106.885","high":"107.27","low":"106.774","close":"106.784"},
{"date":"2020.03.16","clock":"7:00","open":"106.784","high":"107.067","low":"106.326","close":"106.475"},
{"date":"2020.03.16","clock":"8:00","open":"106.475","high":"106.579","low":"106.152","close":"106.426"},
{"date":"2020.03.16","clock":"9:00","open":"106.426","high":"106.725","low":"106.225","close":"106.584"},
{"date":"2020.03.16","clock":"10:00","open":"106.585","high":"106.677","low":"106.003","close":"106.031"},
{"date":"2020.03.16","clock":"11:00","open":"106.031","high":"106.126","low":"105.787","close":"105.928"},
{"date":"2020.03.16","clock":"12:00","open":"105.929","high":"106.082","low":"105.702","close":"105.91"},
{"date":"2020.03.16","clock":"13:00","open":"105.914","high":"106.048","low":"105.701","close":"105.705"},
{"date":"2020.03.16","clock":"14:00","open":"105.7","high":"105.851","low":"105.143","close":"105.304"},
{"date":"2020.03.16","clock":"15:00","open":"105.305","high":"106.023","low":"105.266","close":"105.77"},
{"date":"2020.03.16","clock":"16:00","open":"105.771","high":"106.374","low":"105.597","close":"106.259"},
{"date":"2020.03.16","clock":"17:00","open":"106.258","high":"106.473","low":"105.581","close":"105.676"},
{"date":"2020.03.16","clock":"18:00","open":"105.678","high":"106.011","low":"105.601","close":"105.698"},
{"date":"2020.03.16","clock":"19:00","open":"105.697","high":"105.983","low":"105.598","close":"105.953"},
{"date":"2020.03.16","clock":"20:00","open":"105.951","high":"106.241","low":"105.851","close":"106.128"},
{"date":"2020.03.16","clock":"21:00","open":"106.13","high":"106.439","low":"105.742","close":"105.833"},
{"date":"2020.03.16","clock":"22:00","open":"105.844","high":"106.108","low":"105.827","close":"105.851"},
{"date":"2020.03.16","clock":"23:00","open":"105.93","high":"105.955","low":"105.812","close":"105.878"},
{"date":"2020.03.17","clock":"0:00","open":"105.865","high":"106.311","low":"105.861","close":"106.291"},
{"date":"2020.03.17","clock":"1:00","open":"106.291","high":"106.345","low":"106.078","close":"106.214"},
{"date":"2020.03.17","clock":"2:00","open":"106.218","high":"106.659","low":"106.07","close":"106.589"},
{"date":"2020.03.17","clock":"3:00","open":"106.589","high":"107.191","low":"106.557","close":"106.691"},
{"date":"2020.03.17","clock":"4:00","open":"106.691","high":"106.746","low":"106.296","close":"106.333"},
{"date":"2020.03.17","clock":"5:00","open":"106.335","high":"106.559","low":"106.161","close":"106.497"},
{"date":"2020.03.17","clock":"6:00","open":"106.497","high":"106.67","low":"106.376","close":"106.59"},
{"date":"2020.03.17","clock":"7:00","open":"106.589","high":"106.637","low":"106.352","close":"106.419"},
{"date":"2020.03.17","clock":"8:00","open":"106.417","high":"106.717","low":"106.227","close":"106.635"},
{"date":"2020.03.17","clock":"9:00","open":"106.636","high":"106.901","low":"106.555","close":"106.901"},
{"date":"2020.03.17","clock":"10:00","open":"106.868","high":"107.034","low":"106.599","close":"106.833"},
{"date":"2020.03.17","clock":"11:00","open":"106.833","high":"106.847","low":"106.292","close":"106.571"},
{"date":"2020.03.17","clock":"12:00","open":"106.571","high":"107.04","low":"106.528","close":"107.015"},
{"date":"2020.03.17","clock":"13:00","open":"107.015","high":"107.143","low":"106.729","close":"106.748"},
{"date":"2020.03.17","clock":"14:00","open":"106.748","high":"107.068","low":"106.711","close":"107.049"},
{"date":"2020.03.17","clock":"15:00","open":"107.049","high":"107.139","low":"106.767","close":"106.862"},
{"date":"2020.03.17","clock":"16:00","open":"106.865","high":"107.423","low":"106.802","close":"107.29"},
{"date":"2020.03.17","clock":"17:00","open":"107.294","high":"107.59","low":"107.137","close":"107.406"},
{"date":"2020.03.17","clock":"18:00","open":"107.405","high":"107.568","low":"107.302","close":"107.566"},
{"date":"2020.03.17","clock":"19:00","open":"107.566","high":"107.665","low":"107.226","close":"107.393"},
{"date":"2020.03.17","clock":"20:00","open":"107.393","high":"107.863","low":"107.375","close":"107.852"},
{"date":"2020.03.17","clock":"21:00","open":"107.852","high":"107.853","low":"107.628","close":"107.68"},
{"date":"2020.03.17","clock":"22:00","open":"107.684","high":"107.732","low":"107.533","close":"107.652"},
{"date":"2020.03.17","clock":"23:00","open":"107.619","high":"107.711","low":"107.432","close":"107.609"},
{"date":"2020.03.18","clock":"0:00","open":"107.603","high":"107.659","low":"107.209","close":"107.252"},
{"date":"2020.03.18","clock":"1:00","open":"107.254","high":"107.445","low":"107.223","close":"107.38"},
{"date":"2020.03.18","clock":"2:00","open":"107.385","high":"107.566","low":"107.271","close":"107.377"},
{"date":"2020.03.18","clock":"3:00","open":"107.376","high":"107.405","low":"107.089","close":"107.261"},
{"date":"2020.03.18","clock":"4:00","open":"107.261","high":"107.305","low":"107.13","close":"107.252"},
{"date":"2020.03.18","clock":"5:00","open":"107.252","high":"107.307","low":"107.057","close":"107.114"},
{"date":"2020.03.18","clock":"6:00","open":"107.114","high":"107.242","low":"107.104","close":"107.222"},
{"date":"2020.03.18","clock":"7:00","open":"107.222","high":"107.264","low":"106.941","close":"107.031"},
{"date":"2020.03.18","clock":"8:00","open":"107.033","high":"107.095","low":"106.752","close":"107.033"},
{"date":"2020.03.18","clock":"9:00","open":"107.035","high":"107.414","low":"106.958","close":"107.414"},
{"date":"2020.03.18","clock":"10:00","open":"107.412","high":"107.606","low":"107.236","close":"107.552"},
{"date":"2020.03.18","clock":"11:00","open":"107.554","high":"107.572","low":"107.286","close":"107.321"},
{"date":"2020.03.18","clock":"12:00","open":"107.32","high":"107.35","low":"107.085","close":"107.319"},
{"date":"2020.03.18","clock":"13:00","open":"107.321","high":"107.533","low":"107.226","close":"107.275"},
{"date":"2020.03.18","clock":"14:00","open":"107.276","high":"107.643","low":"107.275","close":"107.64"},
{"date":"2020.03.18","clock":"15:00","open":"107.636","high":"108.093","low":"107.6","close":"107.957"},
{"date":"2020.03.18","clock":"16:00","open":"107.954","high":"108.136","low":"107.731","close":"108.072"},
{"date":"2020.03.18","clock":"17:00","open":"108.068","high":"108.502","low":"108.008","close":"108.43"},
{"date":"2020.03.18","clock":"18:00","open":"108.43","high":"108.547","low":"108.118","close":"108.363"},
{"date":"2020.03.18","clock":"19:00","open":"108.362","high":"108.654","low":"108.115","close":"108.434"},
{"date":"2020.03.18","clock":"20:00","open":"108.434","high":"108.543","low":"107.742","close":"107.951"},
{"date":"2020.03.18","clock":"21:00","open":"107.946","high":"108.33","low":"107.829","close":"108.105"},
{"date":"2020.03.18","clock":"22:00","open":"108.107","high":"108.183","low":"107.96","close":"108.035"},
{"date":"2020.03.18","clock":"23:00","open":"108.039","high":"108.04","low":"107.832","close":"107.936"},
{"date":"2020.03.19","clock":"0:00","open":"108.004","high":"108.237","low":"107.985","close":"108.003"},
{"date":"2020.03.19","clock":"1:00","open":"108.003","high":"108.401","low":"107.984","close":"108.353"},
{"date":"2020.03.19","clock":"2:00","open":"108.352","high":"108.951","low":"108.192","close":"108.805"},
{"date":"2020.03.19","clock":"3:00","open":"108.806","high":"109.053","low":"108.584","close":"108.789"},
{"date":"2020.03.19","clock":"4:00","open":"108.787","high":"109.497","low":"108.759","close":"109.067"},
{"date":"2020.03.19","clock":"5:00","open":"109.062","high":"109.392","low":"108.972","close":"109.283"},
{"date":"2020.03.19","clock":"6:00","open":"109.284","high":"109.553","low":"108.974","close":"109.066"},
{"date":"2020.03.19","clock":"7:00","open":"109.067","high":"109.07","low":"108.759","close":"108.838"},
{"date":"2020.03.19","clock":"8:00","open":"108.839","high":"108.952","low":"108.448","close":"108.569"},
{"date":"2020.03.19","clock":"9:00","open":"108.551","high":"109.232","low":"108.545","close":"109.153"},
{"date":"2020.03.19","clock":"10:00","open":"109.153","high":"109.208","low":"108.809","close":"108.908"},
{"date":"2020.03.19","clock":"11:00","open":"108.907","high":"109.167","low":"108.809","close":"109.144"},
{"date":"2020.03.19","clock":"12:00","open":"109.142","high":"109.478","low":"108.97","close":"109.475"},
{"date":"2020.03.19","clock":"13:00","open":"109.475","high":"109.961","low":"109.412","close":"109.901"},
{"date":"2020.03.19","clock":"14:00","open":"109.897","high":"109.997","low":"109.516","close":"109.776"},
{"date":"2020.03.19","clock":"15:00","open":"109.778","high":"110.006","low":"109.54","close":"109.98"},
{"date":"2020.03.19","clock":"16:00","open":"109.98","high":"110.183","low":"109.616","close":"109.754"},
{"date":"2020.03.19","clock":"17:00","open":"109.756","high":"110.093","low":"109.637","close":"110.073"},
{"date":"2020.03.19","clock":"18:00","open":"110.075","high":"110.203","low":"110.007","close":"110.198"},
{"date":"2020.03.19","clock":"19:00","open":"110.198","high":"110.38","low":"110.047","close":"110.377"},
{"date":"2020.03.19","clock":"20:00","open":"110.376","high":"110.838","low":"110.318","close":"110.676"},
{"date":"2020.03.19","clock":"21:00","open":"110.68","high":"110.952","low":"110.584","close":"110.731"},
{"date":"2020.03.19","clock":"22:00","open":"110.732","high":"110.759","low":"110.442","close":"110.678"},
{"date":"2020.03.19","clock":"23:00","open":"110.667","high":"110.933","low":"110.666","close":"110.85"},
{"date":"2020.03.20","clock":"0:00","open":"110.814","high":"110.956","low":"110.66","close":"110.855"},
{"date":"2020.03.20","clock":"1:00","open":"110.854","high":"111.359","low":"110.831","close":"111.306"},
{"date":"2020.03.20","clock":"2:00","open":"111.307","high":"111.337","low":"111.043","close":"111.138"},
{"date":"2020.03.20","clock":"3:00","open":"111.138","high":"111.191","low":"110.1","close":"110.421"},
{"date":"2020.03.20","clock":"4:00","open":"110.409","high":"110.517","low":"109.982","close":"110.165"},
{"date":"2020.03.20","clock":"5:00","open":"110.163","high":"110.315","low":"109.989","close":"110.168"},
{"date":"2020.03.20","clock":"6:00","open":"110.167","high":"110.231","low":"109.923","close":"109.94"},
{"date":"2020.03.20","clock":"7:00","open":"109.941","high":"110.073","low":"109.769","close":"110.025"},
{"date":"2020.03.20","clock":"8:00","open":"110.028","high":"110.095","low":"109.633","close":"109.836"},
{"date":"2020.03.20","clock":"9:00","open":"109.836","high":"109.957","low":"109.327","close":"109.507"},
{"date":"2020.03.20","clock":"10:00","open":"109.506","high":"109.967","low":"109.482","close":"109.905"},
{"date":"2020.03.20","clock":"11:00","open":"109.903","high":"110.28","low":"109.801","close":"110.257"},
{"date":"2020.03.20","clock":"12:00","open":"110.256","high":"110.256","low":"109.825","close":"109.963"},
{"date":"2020.03.20","clock":"13:00","open":"109.965","high":"110.27","low":"109.928","close":"110.102"},
{"date":"2020.03.20","clock":"14:00","open":"110.103","high":"110.393","low":"109.91","close":"110.363"},
{"date":"2020.03.20","clock":"15:00","open":"110.365","high":"110.989","low":"110.361","close":"110.938"},
{"date":"2020.03.20","clock":"16:00","open":"110.939","high":"110.939","low":"110.555","close":"110.893"},
{"date":"2020.03.20","clock":"17:00","open":"110.894","high":"111.394","low":"110.788","close":"111.292"},
{"date":"2020.03.20","clock":"18:00","open":"111.298","high":"111.476","low":"111.22","close":"111.461"},
{"date":"2020.03.20","clock":"19:00","open":"111.46","high":"111.505","low":"110.847","close":"110.944"},
{"date":"2020.03.20","clock":"20:00","open":"110.945","high":"111.319","low":"110.944","close":"111.162"},
{"date":"2020.03.20","clock":"21:00","open":"111.168","high":"111.497","low":"111.052","close":"111.073"},
{"date":"2020.03.20","clock":"22:00","open":"111.079","high":"111.348","low":"110.689","close":"110.77"},
{"date":"2020.03.23","clock":"0:00","open":"110.764","high":"111.248","low":"110.481","close":"111.066"},
{"date":"2020.03.23","clock":"1:00","open":"111.066","high":"111.08","low":"110.284","close":"110.386"},
{"date":"2020.03.23","clock":"2:00","open":"110.388","high":"110.777","low":"110.255","close":"110.535"},
{"date":"2020.03.23","clock":"3:00","open":"110.535","high":"110.728","low":"110.135","close":"110.372"},
{"date":"2020.03.23","clock":"4:00","open":"110.373","high":"110.375","low":"109.994","close":"110.072"},
{"date":"2020.03.23","clock":"5:00","open":"110.072","high":"110.39","low":"110.009","close":"110.28"},
{"date":"2020.03.23","clock":"6:00","open":"110.279","high":"110.28","low":"109.99","close":"110.082"},
{"date":"2020.03.23","clock":"7:00","open":"110.081","high":"110.104","low":"109.79","close":"109.883"},
{"date":"2020.03.23","clock":"8:00","open":"109.884","high":"110.286","low":"109.664","close":"110.049"},
{"date":"2020.03.23","clock":"9:00","open":"110.051","high":"110.292","low":"110.026","close":"110.237"},
{"date":"2020.03.23","clock":"10:00","open":"110.236","high":"110.247","low":"110.06","close":"110.178"},
{"date":"2020.03.23","clock":"11:00","open":"110.179","high":"110.736","low":"110.177","close":"110.487"},
{"date":"2020.03.23","clock":"12:00","open":"110.486","high":"110.718","low":"110.475","close":"110.648"},
{"date":"2020.03.23","clock":"13:00","open":"110.649","high":"110.883","low":"110.538","close":"110.803"},
{"date":"2020.03.23","clock":"14:00","open":"110.807","high":"110.835","low":"109.81","close":"110.215"},
{"date":"2020.03.23","clock":"15:00","open":"110.215","high":"110.852","low":"110.157","close":"110.599"},
{"date":"2020.03.23","clock":"16:00","open":"110.604","high":"110.871","low":"110.584","close":"110.787"},
{"date":"2020.03.23","clock":"17:00","open":"110.787","high":"111.366","low":"110.715","close":"111.349"},
{"date":"2020.03.23","clock":"18:00","open":"111.347","high":"111.598","low":"111.174","close":"111.223"},
{"date":"2020.03.23","clock":"19:00","open":"111.226","high":"111.387","low":"111.139","close":"111.222"},
{"date":"2020.03.23","clock":"20:00","open":"111.222","high":"111.568","low":"111.132","close":"111.503"},
{"date":"2020.03.23","clock":"21:00","open":"111.503","high":"111.505","low":"111.151","close":"111.306"},
{"date":"2020.03.23","clock":"22:00","open":"111.308","high":"111.349","low":"111.124","close":"111.212"},
{"date":"2020.03.23","clock":"23:00","open":"111.042","high":"111.269","low":"111.01","close":"111.227"},
{"date":"2020.03.24","clock":"0:00","open":"111.223","high":"111.231","low":"110.854","close":"110.983"},
{"date":"2020.03.24","clock":"1:00","open":"110.984","high":"111.138","low":"110.778","close":"110.812"},
{"date":"2020.03.24","clock":"2:00","open":"110.808","high":"110.978","low":"110.444","close":"110.454"},
{"date":"2020.03.24","clock":"3:00","open":"110.454","high":"110.515","low":"110.26","close":"110.346"},
{"date":"2020.03.24","clock":"4:00","open":"110.349","high":"110.424","low":"110.077","close":"110.352"},
{"date":"2020.03.24","clock":"5:00","open":"110.35","high":"110.573","low":"110.241","close":"110.3"},
{"date":"2020.03.24","clock":"6:00","open":"110.299","high":"110.422","low":"110.126","close":"110.284"},
{"date":"2020.03.24","clock":"7:00","open":"110.284","high":"110.469","low":"110.175","close":"110.391"},
{"date":"2020.03.24","clock":"8:00","open":"110.391","high":"110.486","low":"110.234","close":"110.351"},
{"date":"2020.03.24","clock":"9:00","open":"110.351","high":"110.693","low":"110.32","close":"110.532"},
{"date":"2020.03.24","clock":"10:00","open":"110.533","high":"110.765","low":"110.531","close":"110.705"},
{"date":"2020.03.24","clock":"11:00","open":"110.706","high":"110.941","low":"110.359","close":"110.415"},
{"date":"2020.03.24","clock":"12:00","open":"110.416","high":"110.633","low":"110.291","close":"110.479"},
{"date":"2020.03.24","clock":"13:00","open":"110.478","high":"110.912","low":"110.411","close":"110.846"},
{"date":"2020.03.24","clock":"14:00","open":"110.846","high":"111.003","low":"110.728","close":"110.785"},
{"date":"2020.03.24","clock":"15:00","open":"110.785","high":"111.185","low":"110.598","close":"111.178"},
{"date":"2020.03.24","clock":"16:00","open":"111.179","high":"111.406","low":"111.091","close":"111.401"},
{"date":"2020.03.24","clock":"17:00","open":"111.401","high":"111.501","low":"111.164","close":"111.452"},
{"date":"2020.03.24","clock":"18:00","open":"111.452","high":"111.627","low":"111.344","close":"111.478"},
{"date":"2020.03.24","clock":"19:00","open":"111.478","high":"111.511","low":"111.292","close":"111.463"},
{"date":"2020.03.24","clock":"20:00","open":"111.461","high":"111.52","low":"111.302","close":"111.47"},
{"date":"2020.03.24","clock":"21:00","open":"111.471","high":"111.712","low":"111.459","close":"111.5"},
{"date":"2020.03.24","clock":"22:00","open":"111.504","high":"111.536","low":"111.146","close":"111.176"},
{"date":"2020.03.24","clock":"23:00","open":"111.212","high":"111.528","low":"111.212","close":"111.319"},
{"date":"2020.03.25","clock":"0:00","open":"111.296","high":"111.36","low":"111.054","close":"111.191"},
{"date":"2020.03.25","clock":"1:00","open":"111.19","high":"111.306","low":"111.04","close":"111.12"},
{"date":"2020.03.25","clock":"2:00","open":"111.118","high":"111.274","low":"110.935","close":"111.004"},
{"date":"2020.03.25","clock":"3:00","open":"111.005","high":"111.012","low":"110.748","close":"110.817"},
{"date":"2020.03.25","clock":"4:00","open":"110.817","high":"111.036","low":"110.784","close":"110.866"},
{"date":"2020.03.25","clock":"5:00","open":"110.867","high":"111.132","low":"110.867","close":"111.102"},
{"date":"2020.03.25","clock":"6:00","open":"111.103","high":"111.346","low":"111.063","close":"111.318"},
{"date":"2020.03.25","clock":"7:00","open":"111.318","high":"111.489","low":"111.192","close":"111.232"},
{"date":"2020.03.25","clock":"8:00","open":"111.233","high":"111.373","low":"111.13","close":"111.332"},
{"date":"2020.03.25","clock":"9:00","open":"111.33","high":"111.478","low":"111.17","close":"111.462"},
{"date":"2020.03.25","clock":"10:00","open":"111.462","high":"111.566","low":"111.298","close":"111.307"},
{"date":"2020.03.25","clock":"11:00","open":"111.307","high":"111.48","low":"111.269","close":"111.41"},
{"date":"2020.03.25","clock":"12:00","open":"111.409","high":"111.445","low":"111.177","close":"111.216"},
{"date":"2020.03.25","clock":"13:00","open":"111.218","high":"111.325","low":"111.062","close":"111.26"},
{"date":"2020.03.25","clock":"14:00","open":"111.259","high":"111.45","low":"111.23","close":"111.347"},
{"date":"2020.03.25","clock":"15:00","open":"111.348","high":"111.643","low":"111.343","close":"111.594"},
{"date":"2020.03.25","clock":"16:00","open":"111.595","high":"111.679","low":"111.454","close":"111.582"},
{"date":"2020.03.25","clock":"17:00","open":"111.583","high":"111.615","low":"111.393","close":"111.419"},
{"date":"2020.03.25","clock":"18:00","open":"111.419","high":"111.595","low":"111.367","close":"111.42"},
{"date":"2020.03.25","clock":"19:00","open":"111.419","high":"111.518","low":"111.133","close":"111.158"},
{"date":"2020.03.25","clock":"20:00","open":"111.157","high":"111.362","low":"111.081","close":"111.353"},
{"date":"2020.03.25","clock":"21:00","open":"111.353","high":"111.363","low":"111.114","close":"111.176"},
{"date":"2020.03.25","clock":"22:00","open":"111.17","high":"111.25","low":"111.138","close":"111.181"},
{"date":"2020.03.25","clock":"23:00","open":"111.135","high":"111.285","low":"111.077","close":"111.139"},
{"date":"2020.03.26","clock":"0:00","open":"111.121","high":"111.238","low":"110.884","close":"111.009"},
{"date":"2020.03.26","clock":"1:00","open":"111.009","high":"111.035","low":"110.82","close":"110.83"},
{"date":"2020.03.26","clock":"2:00","open":"110.83","high":"110.949","low":"110.591","close":"110.742"},
{"date":"2020.03.26","clock":"3:00","open":"110.742","high":"110.778","low":"110.454","close":"110.647"},
{"date":"2020.03.26","clock":"4:00","open":"110.648","high":"110.854","low":"110.541","close":"110.721"},
{"date":"2020.03.26","clock":"5:00","open":"110.72","high":"110.763","low":"110.568","close":"110.693"},
{"date":"2020.03.26","clock":"6:00","open":"110.693","high":"110.851","low":"110.671","close":"110.724"},
{"date":"2020.03.26","clock":"7:00","open":"110.725","high":"110.743","low":"110.557","close":"110.62"},
{"date":"2020.03.26","clock":"8:00","open":"110.625","high":"110.746","low":"110.521","close":"110.555"},
{"date":"2020.03.26","clock":"9:00","open":"110.555","high":"110.63","low":"110.368","close":"110.468"},
{"date":"2020.03.26","clock":"10:00","open":"110.469","high":"110.503","low":"110.063","close":"110.099"},
{"date":"2020.03.26","clock":"11:00","open":"110.098","high":"110.135","low":"109.808","close":"110.043"},
{"date":"2020.03.26","clock":"12:00","open":"110.045","high":"110.17","low":"109.812","close":"109.979"},
{"date":"2020.03.26","clock":"13:00","open":"109.978","high":"109.979","low":"109.577","close":"109.727"},
{"date":"2020.03.26","clock":"14:00","open":"109.727","high":"109.943","low":"109.552","close":"109.649"},
{"date":"2020.03.26","clock":"15:00","open":"109.649","high":"109.87","low":"109.373","close":"109.665"},
{"date":"2020.03.26","clock":"16:00","open":"109.664","high":"110.08","low":"109.615","close":"109.845"},
{"date":"2020.03.26","clock":"17:00","open":"109.845","high":"109.885","low":"109.348","close":"109.449"},
{"date":"2020.03.26","clock":"18:00","open":"109.452","high":"109.764","low":"109.447","close":"109.453"},
{"date":"2020.03.26","clock":"19:00","open":"109.455","high":"109.589","low":"109.406","close":"109.501"},
{"date":"2020.03.26","clock":"20:00","open":"109.503","high":"109.572","low":"109.205","close":"109.222"},
{"date":"2020.03.26","clock":"21:00","open":"109.224","high":"109.486","low":"109.224","close":"109.391"},
{"date":"2020.03.26","clock":"22:00","open":"109.389","high":"109.619","low":"109.38","close":"109.541"},
{"date":"2020.03.26","clock":"23:00","open":"109.511","high":"109.69","low":"109.403","close":"109.403"},
{"date":"2020.03.27","clock":"0:00","open":"109.41","high":"109.466","low":"109.242","close":"109.332"},
{"date":"2020.03.27","clock":"1:00","open":"109.333","high":"109.384","low":"109.084","close":"109.129"},
{"date":"2020.03.27","clock":"2:00","open":"109.131","high":"109.389","low":"108.887","close":"109.049"},
{"date":"2020.03.27","clock":"3:00","open":"109.042","high":"109.079","low":"108.491","close":"108.653"},
{"date":"2020.03.27","clock":"4:00","open":"108.654","high":"108.711","low":"108.284","close":"108.377"},
{"date":"2020.03.27","clock":"5:00","open":"108.376","high":"108.454","low":"108.257","close":"108.4"},
{"date":"2020.03.27","clock":"6:00","open":"108.402","high":"108.599","low":"108.291","close":"108.346"},
{"date":"2020.03.27","clock":"7:00","open":"108.346","high":"108.523","low":"108.237","close":"108.447"},
{"date":"2020.03.27","clock":"8:00","open":"108.449","high":"108.786","low":"108.319","close":"108.602"},
{"date":"2020.03.27","clock":"9:00","open":"108.603","high":"108.999","low":"108.527","close":"108.883"},
{"date":"2020.03.27","clock":"10:00","open":"108.882","high":"108.978","low":"108.668","close":"108.913"},
{"date":"2020.03.27","clock":"11:00","open":"108.916","high":"109.068","low":"108.723","close":"108.838"},
{"date":"2020.03.27","clock":"12:00","open":"108.839","high":"108.95","low":"108.599","close":"108.621"},
{"date":"2020.03.27","clock":"13:00","open":"108.621","high":"108.831","low":"108.525","close":"108.82"},
{"date":"2020.03.27","clock":"14:00","open":"108.825","high":"108.848","low":"108.635","close":"108.787"},
{"date":"2020.03.27","clock":"15:00","open":"108.789","high":"108.898","low":"108.412","close":"108.473"},
{"date":"2020.03.27","clock":"16:00","open":"108.475","high":"108.545","low":"108.046","close":"108.086"},
{"date":"2020.03.27","clock":"17:00","open":"108.083","high":"108.256","low":"107.865","close":"108.16"},
{"date":"2020.03.27","clock":"18:00","open":"108.158","high":"108.197","low":"107.951","close":"107.989"},
{"date":"2020.03.27","clock":"19:00","open":"107.99","high":"108.174","low":"107.967","close":"108.001"},
{"date":"2020.03.27","clock":"20:00","open":"108.002","high":"108.002","low":"107.749","close":"107.77"},
{"date":"2020.03.27","clock":"21:00","open":"107.771","high":"107.951","low":"107.77","close":"107.894"},
{"date":"2020.03.27","clock":"22:00","open":"107.894","high":"108.008","low":"107.858","close":"107.917"},
{"date":"2020.03.30","clock":"0:00","open":"107.625","high":"107.834","low":"107.595","close":"107.715"},
{"date":"2020.03.30","clock":"1:00","open":"107.72","high":"107.971","low":"107.598","close":"107.659"},
{"date":"2020.03.30","clock":"2:00","open":"107.655","high":"107.779","low":"107.362","close":"107.454"},
{"date":"2020.03.30","clock":"3:00","open":"107.457","high":"107.773","low":"107.402","close":"107.51"},
{"date":"2020.03.30","clock":"4:00","open":"107.511","high":"107.57","low":"107.25","close":"107.281"},
{"date":"2020.03.30","clock":"5:00","open":"107.281","high":"107.401","low":"107.121","close":"107.313"},
{"date":"2020.03.30","clock":"6:00","open":"107.313","high":"107.515","low":"107.23","close":"107.353"},
{"date":"2020.03.30","clock":"7:00","open":"107.352","high":"107.704","low":"107.325","close":"107.603"},
{"date":"2020.03.30","clock":"8:00","open":"107.603","high":"107.944","low":"107.578","close":"107.729"},
{"date":"2020.03.30","clock":"9:00","open":"107.729","high":"108.172","low":"107.652","close":"108.145"},
{"date":"2020.03.30","clock":"10:00","open":"108.147","high":"108.246","low":"107.932","close":"107.988"},
{"date":"2020.03.30","clock":"11:00","open":"107.99","high":"108.044","low":"107.602","close":"107.63"},
{"date":"2020.03.30","clock":"12:00","open":"107.626","high":"107.849","low":"107.495","close":"107.838"},
{"date":"2020.03.30","clock":"13:00","open":"107.837","high":"108.033","low":"107.814","close":"107.944"},
{"date":"2020.03.30","clock":"14:00","open":"107.943","high":"108.072","low":"107.823","close":"107.988"},
{"date":"2020.03.30","clock":"15:00","open":"107.986","high":"108.295","low":"107.98","close":"108.27"},
{"date":"2020.03.30","clock":"16:00","open":"108.269","high":"108.286","low":"107.812","close":"107.873"},
{"date":"2020.03.30","clock":"17:00","open":"107.871","high":"108.162","low":"107.652","close":"108.067"},
{"date":"2020.03.30","clock":"18:00","open":"108.067","high":"108.174","low":"107.904","close":"108.06"},
{"date":"2020.03.30","clock":"19:00","open":"108.06","high":"108.08","low":"107.814","close":"107.913"},
{"date":"2020.03.30","clock":"20:00","open":"107.915","high":"108.104","low":"107.853","close":"108.021"},
{"date":"2020.03.30","clock":"21:00","open":"108.022","high":"108.072","low":"107.83","close":"107.997"},
{"date":"2020.03.30","clock":"22:00","open":"107.998","high":"108.044","low":"107.745","close":"107.752"},
{"date":"2020.03.30","clock":"23:00","open":"107.752","high":"107.955","low":"107.748","close":"107.81"},
{"date":"2020.03.31","clock":"0:00","open":"107.668","high":"107.848","low":"107.668","close":"107.84"},
{"date":"2020.03.31","clock":"1:00","open":"107.84","high":"107.986","low":"107.791","close":"107.976"},
{"date":"2020.03.31","clock":"2:00","open":"107.976","high":"108.209","low":"107.974","close":"108.072"},
{"date":"2020.03.31","clock":"3:00","open":"108.073","high":"108.722","low":"107.923","close":"108.526"},
{"date":"2020.03.31","clock":"4:00","open":"108.528","high":"108.705","low":"108.4","close":"108.481"},
{"date":"2020.03.31","clock":"5:00","open":"108.481","high":"108.663","low":"108.428","close":"108.544"},
{"date":"2020.03.31","clock":"6:00","open":"108.544","high":"108.573","low":"108.316","close":"108.398"},
{"date":"2020.03.31","clock":"7:00","open":"108.391","high":"108.486","low":"108.182","close":"108.258"},
{"date":"2020.03.31","clock":"8:00","open":"108.257","high":"108.366","low":"108.173","close":"108.214"},
{"date":"2020.03.31","clock":"9:00","open":"108.213","high":"108.454","low":"108.094","close":"108.354"},
{"date":"2020.03.31","clock":"10:00","open":"108.355","high":"108.611","low":"108.31","close":"108.417"},
{"date":"2020.03.31","clock":"11:00","open":"108.415","high":"108.52","low":"108.256","close":"108.512"},
{"date":"2020.03.31","clock":"12:00","open":"108.513","high":"108.526","low":"108.328","close":"108.469"},
{"date":"2020.03.31","clock":"13:00","open":"108.468","high":"108.618","low":"108.424","close":"108.614"},
{"date":"2020.03.31","clock":"14:00","open":"108.613","high":"108.727","low":"108.515","close":"108.566"},
{"date":"2020.03.31","clock":"15:00","open":"108.567","high":"108.62","low":"108.256","close":"108.405"},
{"date":"2020.03.31","clock":"16:00","open":"108.406","high":"108.486","low":"108.053","close":"108.238"},
{"date":"2020.03.31","clock":"17:00","open":"108.237","high":"108.323","low":"107.876","close":"107.932"},
{"date":"2020.03.31","clock":"18:00","open":"107.928","high":"108.055","low":"107.459","close":"107.543"},
{"date":"2020.03.31","clock":"19:00","open":"107.544","high":"107.906","low":"107.535","close":"107.773"},
{"date":"2020.03.31","clock":"20:00","open":"107.773","high":"107.933","low":"107.661","close":"107.694"},
{"date":"2020.03.31","clock":"21:00","open":"107.694","high":"107.837","low":"107.579","close":"107.633"},
{"date":"2020.03.31","clock":"22:00","open":"107.632","high":"107.738","low":"107.493","close":"107.511"},
{"date":"2020.03.31","clock":"23:00","open":"107.512","high":"107.639","low":"107.476","close":"107.561"},
{"date":"2020.04.01","clock":"0:00","open":"107.502","high":"107.565","low":"107.469","close":"107.47"},
{"date":"2020.04.01","clock":"1:00","open":"107.478","high":"107.76","low":"107.468","close":"107.76"},
{"date":"2020.04.01","clock":"2:00","open":"107.759","high":"107.759","low":"107.4","close":"107.51"},
{"date":"2020.04.01","clock":"3:00","open":"107.504","high":"107.583","low":"107.253","close":"107.488"},
{"date":"2020.04.01","clock":"4:00","open":"107.487","high":"107.734","low":"107.426","close":"107.709"},
{"date":"2020.04.01","clock":"5:00","open":"107.71","high":"107.939","low":"107.67","close":"107.693"},
{"date":"2020.04.01","clock":"6:00","open":"107.693","high":"107.838","low":"107.627","close":"107.791"},
{"date":"2020.04.01","clock":"7:00","open":"107.791","high":"107.828","low":"107.701","close":"107.759"},
{"date":"2020.04.01","clock":"8:00","open":"107.76","high":"107.813","low":"107.319","close":"107.377"},
{"date":"2020.04.01","clock":"9:00","open":"107.377","high":"107.596","low":"107.281","close":"107.574"},
{"date":"2020.04.01","clock":"10:00","open":"107.573","high":"107.691","low":"107.458","close":"107.649"},
{"date":"2020.04.01","clock":"11:00","open":"107.648","high":"107.789","low":"107.462","close":"107.473"},
{"date":"2020.04.01","clock":"12:00","open":"107.473","high":"107.669","low":"107.426","close":"107.602"},
{"date":"2020.04.01","clock":"13:00","open":"107.606","high":"107.654","low":"107.452","close":"107.569"},
{"date":"2020.04.01","clock":"14:00","open":"107.571","high":"107.651","low":"107.501","close":"107.52"},
{"date":"2020.04.01","clock":"15:00","open":"107.519","high":"107.612","low":"107.296","close":"107.39"},
{"date":"2020.04.01","clock":"16:00","open":"107.39","high":"107.472","low":"107.17","close":"107.208"},
{"date":"2020.04.01","clock":"17:00","open":"107.202","high":"107.386","low":"107.039","close":"107.118"},
{"date":"2020.04.01","clock":"18:00","open":"107.118","high":"107.322","low":"107.015","close":"107.043"},
{"date":"2020.04.01","clock":"19:00","open":"107.044","high":"107.21","low":"106.997","close":"107.082"},
{"date":"2020.04.01","clock":"20:00","open":"107.082","high":"107.325","low":"107.078","close":"107.26"},
{"date":"2020.04.01","clock":"21:00","open":"107.259","high":"107.27","low":"107.099","close":"107.231"},
{"date":"2020.04.01","clock":"22:00","open":"107.23","high":"107.231","low":"106.917","close":"107.13"},
{"date":"2020.04.01","clock":"23:00","open":"107.129","high":"107.195","low":"107.045","close":"107.163"},
{"date":"2020.04.02","clock":"0:00","open":"107.114","high":"107.146","low":"107.038","close":"107.098"},
{"date":"2020.04.02","clock":"1:00","open":"107.1","high":"107.225","low":"107.073","close":"107.204"},
{"date":"2020.04.02","clock":"2:00","open":"107.204","high":"107.321","low":"107.183","close":"107.293"},
{"date":"2020.04.02","clock":"3:00","open":"107.292","high":"107.483","low":"107.141","close":"107.413"},
{"date":"2020.04.02","clock":"4:00","open":"107.412","high":"107.571","low":"107.296","close":"107.502"},
{"date":"2020.04.02","clock":"5:00","open":"107.502","high":"107.515","low":"107.37","close":"107.486"},
{"date":"2020.04.02","clock":"6:00","open":"107.487","high":"107.506","low":"107.393","close":"107.433"},
{"date":"2020.04.02","clock":"7:00","open":"107.434","high":"107.529","low":"107.434","close":"107.483"},
{"date":"2020.04.02","clock":"8:00","open":"107.483","high":"107.483","low":"107.254","close":"107.277"},
{"date":"2020.04.02","clock":"9:00","open":"107.277","high":"107.363","low":"107.143","close":"107.33"},
{"date":"2020.04.02","clock":"10:00","open":"107.33","high":"107.36","low":"107.179","close":"107.29"},
{"date":"2020.04.02","clock":"11:00","open":"107.289","high":"107.413","low":"107.256","close":"107.307"},
{"date":"2020.04.02","clock":"12:00","open":"107.306","high":"107.344","low":"107.253","close":"107.3"},
{"date":"2020.04.02","clock":"13:00","open":"107.299","high":"107.445","low":"107.288","close":"107.428"},
{"date":"2020.04.02","clock":"14:00","open":"107.428","high":"107.429","low":"107.294","close":"107.328"},
{"date":"2020.04.02","clock":"15:00","open":"107.327","high":"107.418","low":"107.014","close":"107.189"},
{"date":"2020.04.02","clock":"16:00","open":"107.188","high":"107.376","low":"107.125","close":"107.263"},
{"date":"2020.04.02","clock":"17:00","open":"107.262","high":"108.033","low":"107.243","close":"107.938"},
{"date":"2020.04.02","clock":"18:00","open":"107.936","high":"108.016","low":"107.617","close":"107.853"},
{"date":"2020.04.02","clock":"19:00","open":"107.854","high":"108.095","low":"107.807","close":"107.964"},
{"date":"2020.04.02","clock":"20:00","open":"107.967","high":"107.999","low":"107.856","close":"107.927"},
{"date":"2020.04.02","clock":"21:00","open":"107.924","high":"107.951","low":"107.827","close":"107.828"},
{"date":"2020.04.02","clock":"22:00","open":"107.829","high":"107.965","low":"107.808","close":"107.913"},
{"date":"2020.04.02","clock":"23:00","open":"107.912","high":"107.962","low":"107.825","close":"107.865"},
{"date":"2020.04.03","clock":"0:00","open":"107.819","high":"107.854","low":"107.794","close":"107.832"},
{"date":"2020.04.03","clock":"1:00","open":"107.833","high":"108.128","low":"107.833","close":"108.127"},
{"date":"2020.04.03","clock":"2:00","open":"108.126","high":"108.198","low":"107.98","close":"108.031"},
{"date":"2020.04.03","clock":"3:00","open":"108.031","high":"108.141","low":"107.906","close":"108.063"},
{"date":"2020.04.03","clock":"4:00","open":"108.062","high":"108.121","low":"107.919","close":"107.972"},
{"date":"2020.04.03","clock":"5:00","open":"107.973","high":"107.98","low":"107.799","close":"107.911"},
{"date":"2020.04.03","clock":"6:00","open":"107.91","high":"108.04","low":"107.893","close":"107.987"},
{"date":"2020.04.03","clock":"7:00","open":"107.988","high":"108.034","low":"107.914","close":"107.977"},
{"date":"2020.04.03","clock":"8:00","open":"107.978","high":"107.984","low":"107.824","close":"107.922"},
{"date":"2020.04.03","clock":"9:00","open":"107.926","high":"108.039","low":"107.859","close":"107.975"},
{"date":"2020.04.03","clock":"10:00","open":"107.977","high":"108.294","low":"107.956","close":"108.222"},
{"date":"2020.04.03","clock":"11:00","open":"108.223","high":"108.287","low":"108.122","close":"108.263"},
{"date":"2020.04.03","clock":"12:00","open":"108.262","high":"108.511","low":"108.262","close":"108.46"},
{"date":"2020.04.03","clock":"13:00","open":"108.461","high":"108.545","low":"108.421","close":"108.533"},
{"date":"2020.04.03","clock":"14:00","open":"108.534","high":"108.596","low":"108.426","close":"108.491"},
{"date":"2020.04.03","clock":"15:00","open":"108.493","high":"108.588","low":"108.248","close":"108.586"},
{"date":"2020.04.03","clock":"16:00","open":"108.585","high":"108.677","low":"108.416","close":"108.465"},
{"date":"2020.04.03","clock":"17:00","open":"108.471","high":"108.646","low":"108.471","close":"108.503"},
{"date":"2020.04.03","clock":"18:00","open":"108.504","high":"108.616","low":"108.411","close":"108.523"},
{"date":"2020.04.03","clock":"19:00","open":"108.521","high":"108.543","low":"108.357","close":"108.485"},
{"date":"2020.04.03","clock":"20:00","open":"108.484","high":"108.56","low":"108.411","close":"108.428"},
{"date":"2020.04.03","clock":"21:00","open":"108.427","high":"108.456","low":"108.185","close":"108.274"},
{"date":"2020.04.03","clock":"22:00","open":"108.272","high":"108.425","low":"108.237","close":"108.413"},
{"date":"2020.04.03","clock":"23:00","open":"108.416","high":"108.492","low":"108.347","close":"108.353"},
{"date":"2020.04.06","clock":"0:00","open":"108.337","high":"108.478","low":"108.337","close":"108.417"},
{"date":"2020.04.06","clock":"1:00","open":"108.417","high":"108.584","low":"108.395","close":"108.455"},
{"date":"2020.04.06","clock":"2:00","open":"108.455","high":"108.74","low":"108.452","close":"108.712"},
{"date":"2020.04.06","clock":"3:00","open":"108.711","high":"109.086","low":"108.669","close":"108.933"},
{"date":"2020.04.06","clock":"4:00","open":"108.934","high":"109.045","low":"108.748","close":"108.881"},
{"date":"2020.04.06","clock":"5:00","open":"108.881","high":"109.007","low":"108.847","close":"108.932"},
{"date":"2020.04.06","clock":"6:00","open":"108.933","high":"108.953","low":"108.813","close":"108.858"},
{"date":"2020.04.06","clock":"7:00","open":"108.858","high":"109.026","low":"108.832","close":"108.935"},
{"date":"2020.04.06","clock":"8:00","open":"108.934","high":"109.129","low":"108.856","close":"109.026"},
{"date":"2020.04.06","clock":"9:00","open":"109.027","high":"109.186","low":"108.941","close":"109.175"},
{"date":"2020.04.06","clock":"10:00","open":"109.176","high":"109.382","low":"109.132","close":"109.177"},
{"date":"2020.04.06","clock":"11:00","open":"109.177","high":"109.301","low":"109.074","close":"109.188"},
{"date":"2020.04.06","clock":"12:00","open":"109.188","high":"109.267","low":"109.124","close":"109.214"},
{"date":"2020.04.06","clock":"13:00","open":"109.214","high":"109.253","low":"109.132","close":"109.139"},
{"date":"2020.04.06","clock":"14:00","open":"109.138","high":"109.138","low":"108.906","close":"108.927"},
{"date":"2020.04.06","clock":"15:00","open":"108.926","high":"109.1","low":"108.843","close":"109.037"},
{"date":"2020.04.06","clock":"16:00","open":"109.036","high":"109.105","low":"108.963","close":"109.034"},
{"date":"2020.04.06","clock":"17:00","open":"109.031","high":"109.176","low":"109.016","close":"109.119"},
{"date":"2020.04.06","clock":"18:00","open":"109.119","high":"109.151","low":"108.987","close":"109.107"},
{"date":"2020.04.06","clock":"19:00","open":"109.108","high":"109.193","low":"108.996","close":"109.017"},
{"date":"2020.04.06","clock":"20:00","open":"109.019","high":"109.087","low":"108.986","close":"109.029"},
{"date":"2020.04.06","clock":"21:00","open":"109.029","high":"109.068","low":"108.931","close":"109.058"},
{"date":"2020.04.06","clock":"22:00","open":"109.056","high":"109.251","low":"109.05","close":"109.153"},
{"date":"2020.04.06","clock":"23:00","open":"109.156","high":"109.229","low":"109.092","close":"109.229"},
{"date":"2020.04.07","clock":"0:00","open":"109.195","high":"109.24","low":"109.188","close":"109.202"},
{"date":"2020.04.07","clock":"1:00","open":"109.199","high":"109.273","low":"109.136","close":"109.212"},
{"date":"2020.04.07","clock":"2:00","open":"109.211","high":"109.233","low":"109.077","close":"109.129"},
{"date":"2020.04.07","clock":"3:00","open":"109.129","high":"109.131","low":"108.936","close":"109.013"},
{"date":"2020.04.07","clock":"4:00","open":"109.013","high":"109.086","low":"108.83","close":"108.888"},
{"date":"2020.04.07","clock":"5:00","open":"108.887","high":"108.951","low":"108.717","close":"108.922"},
{"date":"2020.04.07","clock":"6:00","open":"108.923","high":"108.951","low":"108.738","close":"108.779"},
{"date":"2020.04.07","clock":"7:00","open":"108.779","high":"108.841","low":"108.672","close":"108.767"},
{"date":"2020.04.07","clock":"8:00","open":"108.762","high":"108.864","low":"108.718","close":"108.832"},
{"date":"2020.04.07","clock":"9:00","open":"108.831","high":"108.974","low":"108.774","close":"108.844"},
{"date":"2020.04.07","clock":"10:00","open":"108.843","high":"108.952","low":"108.786","close":"108.877"},
{"date":"2020.04.07","clock":"11:00","open":"108.88","high":"108.941","low":"108.839","close":"108.871"},
{"date":"2020.04.07","clock":"12:00","open":"108.871","high":"109.105","low":"108.871","close":"109.058"},
{"date":"2020.04.07","clock":"13:00","open":"109.059","high":"109.145","low":"108.987","close":"109.083"},
{"date":"2020.04.07","clock":"14:00","open":"109.084","high":"109.129","low":"108.944","close":"108.959"},
{"date":"2020.04.07","clock":"15:00","open":"108.959","high":"109.02","low":"108.821","close":"108.996"},
{"date":"2020.04.07","clock":"16:00","open":"108.996","high":"109.077","low":"108.937","close":"109.013"},
{"date":"2020.04.07","clock":"17:00","open":"109.012","high":"109.065","low":"108.835","close":"108.981"},
{"date":"2020.04.07","clock":"18:00","open":"108.979","high":"109.079","low":"108.918","close":"108.974"},
{"date":"2020.04.07","clock":"19:00","open":"108.974","high":"108.998","low":"108.821","close":"108.835"},
{"date":"2020.04.07","clock":"20:00","open":"108.836","high":"108.989","low":"108.829","close":"108.928"},
{"date":"2020.04.07","clock":"21:00","open":"108.929","high":"108.933","low":"108.771","close":"108.859"},
{"date":"2020.04.07","clock":"22:00","open":"108.859","high":"108.898","low":"108.752","close":"108.756"},
{"date":"2020.04.07","clock":"23:00","open":"108.757","high":"108.84","low":"108.72","close":"108.773"},
{"date":"2020.04.08","clock":"0:00","open":"108.763","high":"108.816","low":"108.697","close":"108.742"},
{"date":"2020.04.08","clock":"1:00","open":"108.738","high":"108.836","low":"108.729","close":"108.796"},
{"date":"2020.04.08","clock":"2:00","open":"108.796","high":"108.798","low":"108.613","close":"108.672"},
{"date":"2020.04.08","clock":"3:00","open":"108.673","high":"108.698","low":"108.505","close":"108.623"},
{"date":"2020.04.08","clock":"4:00","open":"108.622","high":"108.871","low":"108.585","close":"108.715"},
{"date":"2020.04.08","clock":"5:00","open":"108.716","high":"108.839","low":"108.663","close":"108.834"},
{"date":"2020.04.08","clock":"6:00","open":"108.834","high":"108.864","low":"108.749","close":"108.853"},
{"date":"2020.04.08","clock":"7:00","open":"108.852","high":"108.967","low":"108.822","close":"108.89"},
{"date":"2020.04.08","clock":"8:00","open":"108.889","high":"109.004","low":"108.837","close":"108.866"},
{"date":"2020.04.08","clock":"9:00","open":"108.866","high":"108.909","low":"108.746","close":"108.778"},
{"date":"2020.04.08","clock":"10:00","open":"108.778","high":"108.882","low":"108.752","close":"108.838"},
{"date":"2020.04.08","clock":"11:00","open":"108.838","high":"108.895","low":"108.741","close":"108.879"},
{"date":"2020.04.08","clock":"12:00","open":"108.877","high":"108.9","low":"108.79","close":"108.84"},
{"date":"2020.04.08","clock":"13:00","open":"108.838","high":"108.868","low":"108.781","close":"108.837"},
{"date":"2020.04.08","clock":"14:00","open":"108.838","high":"108.94","low":"108.816","close":"108.898"},
{"date":"2020.04.08","clock":"15:00","open":"108.899","high":"108.932","low":"108.844","close":"108.931"},
{"date":"2020.04.08","clock":"16:00","open":"108.931","high":"109.102","low":"108.701","close":"108.764"},
{"date":"2020.04.08","clock":"17:00","open":"108.766","high":"108.83","low":"108.597","close":"108.72"},
{"date":"2020.04.08","clock":"18:00","open":"108.722","high":"108.817","low":"108.649","close":"108.701"},
{"date":"2020.04.08","clock":"19:00","open":"108.701","high":"108.765","low":"108.61","close":"108.638"},
{"date":"2020.04.08","clock":"20:00","open":"108.637","high":"108.748","low":"108.614","close":"108.73"},
{"date":"2020.04.08","clock":"21:00","open":"108.733","high":"108.835","low":"108.697","close":"108.823"},
{"date":"2020.04.08","clock":"22:00","open":"108.823","high":"108.882","low":"108.803","close":"108.852"},
{"date":"2020.04.08","clock":"23:00","open":"108.851","high":"108.913","low":"108.816","close":"108.816"},
{"date":"2020.04.09","clock":"0:00","open":"108.795","high":"108.851","low":"108.782","close":"108.821"},
{"date":"2020.04.09","clock":"1:00","open":"108.832","high":"108.899","low":"108.822","close":"108.861"},
{"date":"2020.04.09","clock":"2:00","open":"108.86","high":"108.991","low":"108.85","close":"108.933"},
{"date":"2020.04.09","clock":"3:00","open":"108.936","high":"109.043","low":"108.832","close":"109.011"},
{"date":"2020.04.09","clock":"4:00","open":"109.011","high":"109.063","low":"108.899","close":"108.996"},
{"date":"2020.04.09","clock":"5:00","open":"108.995","high":"109.015","low":"108.915","close":"108.928"},
{"date":"2020.04.09","clock":"6:00","open":"108.929","high":"108.973","low":"108.905","close":"108.965"},
{"date":"2020.04.09","clock":"7:00","open":"108.964","high":"108.996","low":"108.893","close":"108.994"},
{"date":"2020.04.09","clock":"8:00","open":"108.994","high":"108.994","low":"108.891","close":"108.891"},
{"date":"2020.04.09","clock":"9:00","open":"108.893","high":"109.0","low":"108.883","close":"108.927"},
{"date":"2020.04.09","clock":"10:00","open":"108.929","high":"108.972","low":"108.892","close":"108.932"},
{"date":"2020.04.09","clock":"11:00","open":"108.932","high":"108.959","low":"108.851","close":"108.892"},
{"date":"2020.04.09","clock":"12:00","open":"108.892","high":"108.907","low":"108.796","close":"108.807"},
{"date":"2020.04.09","clock":"13:00","open":"108.807","high":"108.839","low":"108.726","close":"108.826"},
{"date":"2020.04.09","clock":"14:00","open":"108.827","high":"108.916","low":"108.819","close":"108.885"},
{"date":"2020.04.09","clock":"15:00","open":"108.885","high":"108.914","low":"108.808","close":"108.834"},
{"date":"2020.04.09","clock":"16:00","open":"108.836","high":"108.853","low":"108.599","close":"108.646"},
{"date":"2020.04.09","clock":"17:00","open":"108.645","high":"108.72","low":"108.471","close":"108.524"},
{"date":"2020.04.09","clock":"18:00","open":"108.524","high":"108.591","low":"108.356","close":"108.379"},
{"date":"2020.04.09","clock":"19:00","open":"108.38","high":"108.448","low":"108.325","close":"108.383"},
{"date":"2020.04.09","clock":"20:00","open":"108.38","high":"108.381","low":"108.206","close":"108.317"},
{"date":"2020.04.09","clock":"21:00","open":"108.317","high":"108.484","low":"108.31","close":"108.478"},
{"date":"2020.04.09","clock":"22:00","open":"108.479","high":"108.486","low":"108.378","close":"108.398"},
{"date":"2020.04.09","clock":"23:00","open":"108.402","high":"108.509","low":"108.371","close":"108.472"},
{"date":"2020.04.10","clock":"0:00","open":"108.4","high":"108.44","low":"108.391","close":"108.428"},
{"date":"2020.04.10","clock":"1:00","open":"108.428","high":"108.516","low":"108.419","close":"108.476"},
{"date":"2020.04.10","clock":"2:00","open":"108.474","high":"108.586","low":"108.472","close":"108.544"},
{"date":"2020.04.10","clock":"3:00","open":"108.547","high":"108.583","low":"108.396","close":"108.56"},
{"date":"2020.04.10","clock":"4:00","open":"108.559","high":"108.56","low":"108.484","close":"108.496"},
{"date":"2020.04.10","clock":"5:00","open":"108.495","high":"108.548","low":"108.459","close":"108.484"},
{"date":"2020.04.10","clock":"6:00","open":"108.484","high":"108.504","low":"108.378","close":"108.378"},
{"date":"2020.04.10","clock":"7:00","open":"108.376","high":"108.452","low":"108.327","close":"108.425"},
{"date":"2020.04.10","clock":"8:00","open":"108.425","high":"108.455","low":"108.337","close":"108.412"},
{"date":"2020.04.10","clock":"9:00","open":"108.408","high":"108.441","low":"108.344","close":"108.364"},
{"date":"2020.04.10","clock":"10:00","open":"108.364","high":"108.4","low":"108.325","close":"108.397"},
{"date":"2020.04.10","clock":"11:00","open":"108.397","high":"108.399","low":"108.358","close":"108.384"},
{"date":"2020.04.10","clock":"12:00","open":"108.384","high":"108.432","low":"108.368","close":"108.431"},
{"date":"2020.04.10","clock":"13:00","open":"108.432","high":"108.434","low":"108.397","close":"108.414"},
{"date":"2020.04.10","clock":"14:00","open":"108.414","high":"108.475","low":"108.408","close":"108.447"},
{"date":"2020.04.10","clock":"15:00","open":"108.45","high":"108.464","low":"108.403","close":"108.459"},
{"date":"2020.04.10","clock":"16:00","open":"108.459","high":"108.472","low":"108.406","close":"108.452"},
{"date":"2020.04.10","clock":"17:00","open":"108.452","high":"108.452","low":"108.406","close":"108.413"},
{"date":"2020.04.10","clock":"18:00","open":"108.41","high":"108.432","low":"108.384","close":"108.395"},
{"date":"2020.04.10","clock":"19:00","open":"108.394","high":"108.398","low":"108.345","close":"108.361"},
{"date":"2020.04.10","clock":"20:00","open":"108.361","high":"108.424","low":"108.359","close":"108.407"},
{"date":"2020.04.10","clock":"21:00","open":"108.408","high":"108.432","low":"108.363","close":"108.37"},
{"date":"2020.04.10","clock":"22:00","open":"108.371","high":"108.436","low":"108.349","close":"108.367"},
{"date":"2020.04.10","clock":"23:00","open":"108.376","high":"108.42","low":"108.348","close":"108.395"},
{"date":"2020.04.13","clock":"0:00","open":"108.362","high":"108.498","low":"108.361","close":"108.433"},
{"date":"2020.04.13","clock":"1:00","open":"108.431","high":"108.52","low":"108.264","close":"108.328"},
{"date":"2020.04.13","clock":"2:00","open":"108.331","high":"108.388","low":"108.255","close":"108.341"},
{"date":"2020.04.13","clock":"3:00","open":"108.342","high":"108.379","low":"108.204","close":"108.216"},
{"date":"2020.04.13","clock":"4:00","open":"108.216","high":"108.233","low":"107.989","close":"108.116"},
{"date":"2020.04.13","clock":"5:00","open":"108.117","high":"108.173","low":"108.067","close":"108.098"},
{"date":"2020.04.13","clock":"6:00","open":"108.098","high":"108.124","low":"108.041","close":"108.058"},
{"date":"2020.04.13","clock":"7:00","open":"108.058","high":"108.058","low":"107.854","close":"107.891"},
{"date":"2020.04.13","clock":"8:00","open":"107.891","high":"107.951","low":"107.854","close":"107.942"},
{"date":"2020.04.13","clock":"9:00","open":"107.942","high":"107.942","low":"107.795","close":"107.84"},
{"date":"2020.04.13","clock":"10:00","open":"107.839","high":"107.893","low":"107.791","close":"107.887"},
{"date":"2020.04.13","clock":"11:00","open":"107.889","high":"108.026","low":"107.877","close":"107.951"},
{"date":"2020.04.13","clock":"12:00","open":"107.95","high":"108.017","low":"107.935","close":"107.95"},
{"date":"2020.04.13","clock":"13:00","open":"107.951","high":"108.088","low":"107.95","close":"108.019"},
{"date":"2020.04.13","clock":"14:00","open":"108.021","high":"108.071","low":"107.839","close":"107.861"},
{"date":"2020.04.13","clock":"15:00","open":"107.861","high":"107.981","low":"107.861","close":"107.903"},
{"date":"2020.04.13","clock":"16:00","open":"107.902","high":"107.935","low":"107.817","close":"107.836"},
{"date":"2020.04.13","clock":"17:00","open":"107.833","high":"107.859","low":"107.683","close":"107.74"},
{"date":"2020.04.13","clock":"18:00","open":"107.739","high":"107.755","low":"107.563","close":"107.594"},
{"date":"2020.04.13","clock":"19:00","open":"107.594","high":"107.677","low":"107.553","close":"107.578"},
{"date":"2020.04.13","clock":"20:00","open":"107.577","high":"107.611","low":"107.522","close":"107.557"},
{"date":"2020.04.13","clock":"21:00","open":"107.556","high":"107.574","low":"107.5","close":"107.511"},
{"date":"2020.04.13","clock":"22:00","open":"107.512","high":"107.678","low":"107.512","close":"107.66"},
{"date":"2020.04.13","clock":"23:00","open":"107.661","high":"107.761","low":"107.657","close":"107.752"},
{"date":"2020.04.14","clock":"0:00","open":"107.728","high":"107.751","low":"107.699","close":"107.719"},
{"date":"2020.04.14","clock":"1:00","open":"107.719","high":"107.729","low":"107.681","close":"107.699"},
{"date":"2020.04.14","clock":"2:00","open":"107.698","high":"107.712","low":"107.583","close":"107.625"},
{"date":"2020.04.14","clock":"3:00","open":"107.627","high":"107.675","low":"107.536","close":"107.603"},
{"date":"2020.04.14","clock":"4:00","open":"107.603","high":"107.671","low":"107.557","close":"107.657"},
{"date":"2020.04.14","clock":"5:00","open":"107.655","high":"107.673","low":"107.587","close":"107.671"},
{"date":"2020.04.14","clock":"6:00","open":"107.671","high":"107.679","low":"107.613","close":"107.62"},
{"date":"2020.04.14","clock":"7:00","open":"107.619","high":"107.759","low":"107.619","close":"107.693"},
{"date":"2020.04.14","clock":"8:00","open":"107.693","high":"107.736","low":"107.659","close":"107.711"},
{"date":"2020.04.14","clock":"9:00","open":"107.712","high":"107.756","low":"107.657","close":"107.682"},
{"date":"2020.04.14","clock":"10:00","open":"107.683","high":"107.717","low":"107.654","close":"107.672"},
{"date":"2020.04.14","clock":"11:00","open":"107.671","high":"107.671","low":"107.557","close":"107.559"},
{"date":"2020.04.14","clock":"12:00","open":"107.561","high":"107.571","low":"107.382","close":"107.451"},
{"date":"2020.04.14","clock":"13:00","open":"107.451","high":"107.536","low":"107.428","close":"107.43"},
{"date":"2020.04.14","clock":"14:00","open":"107.43","high":"107.442","low":"107.301","close":"107.311"},
{"date":"2020.04.14","clock":"15:00","open":"107.311","high":"107.386","low":"107.238","close":"107.368"},
{"date":"2020.04.14","clock":"16:00","open":"107.37","high":"107.448","low":"107.257","close":"107.279"},
{"date":"2020.04.14","clock":"17:00","open":"107.28","high":"107.325","low":"107.172","close":"107.215"},
{"date":"2020.04.14","clock":"18:00","open":"107.214","high":"107.236","low":"107.058","close":"107.082"},
{"date":"2020.04.14","clock":"19:00","open":"107.084","high":"107.164","low":"107.046","close":"107.087"},
{"date":"2020.04.14","clock":"20:00","open":"107.087","high":"107.123","low":"106.981","close":"106.99"},
{"date":"2020.04.14","clock":"21:00","open":"106.991","high":"107.2","low":"106.991","close":"107.171"},
{"date":"2020.04.14","clock":"22:00","open":"107.17","high":"107.228","low":"107.13","close":"107.143"},
{"date":"2020.04.14","clock":"23:00","open":"107.142","high":"107.231","low":"107.138","close":"107.204"},
{"date":"2020.04.15","clock":"0:00","open":"107.123","high":"107.193","low":"107.115","close":"107.126"},
{"date":"2020.04.15","clock":"1:00","open":"107.127","high":"107.2","low":"107.123","close":"107.181"},
{"date":"2020.04.15","clock":"2:00","open":"107.181","high":"107.188","low":"107.077","close":"107.111"},
{"date":"2020.04.15","clock":"3:00","open":"107.116","high":"107.173","low":"106.928","close":"107.122"},
{"date":"2020.04.15","clock":"4:00","open":"107.123","high":"107.201","low":"107.007","close":"107.072"},
{"date":"2020.04.15","clock":"5:00","open":"107.073","high":"107.133","low":"107.014","close":"107.115"},
{"date":"2020.04.15","clock":"6:00","open":"107.117","high":"107.163","low":"107.082","close":"107.102"},
{"date":"2020.04.15","clock":"7:00","open":"107.102","high":"107.114","low":"107.063","close":"107.075"},
{"date":"2020.04.15","clock":"8:00","open":"107.076","high":"107.102","low":"107.003","close":"107.048"},
{"date":"2020.04.15","clock":"9:00","open":"107.048","high":"107.134","low":"106.993","close":"107.064"},
{"date":"2020.04.15","clock":"10:00","open":"107.064","high":"107.405","low":"107.003","close":"107.358"},
{"date":"2020.04.15","clock":"11:00","open":"107.36","high":"107.513","low":"107.331","close":"107.451"},
{"date":"2020.04.15","clock":"12:00","open":"107.451","high":"107.462","low":"107.333","close":"107.37"},
{"date":"2020.04.15","clock":"13:00","open":"107.369","high":"107.382","low":"107.265","close":"107.359"},
{"date":"2020.04.15","clock":"14:00","open":"107.358","high":"107.423","low":"107.319","close":"107.373"},
{"date":"2020.04.15","clock":"15:00","open":"107.374","high":"107.61","low":"107.366","close":"107.55"},
{"date":"2020.04.15","clock":"16:00","open":"107.549","high":"107.864","low":"107.548","close":"107.838"},
{"date":"2020.04.15","clock":"17:00","open":"107.834","high":"107.834","low":"107.383","close":"107.413"},
{"date":"2020.04.15","clock":"18:00","open":"107.416","high":"107.507","low":"107.386","close":"107.424"},
{"date":"2020.04.15","clock":"19:00","open":"107.424","high":"107.526","low":"107.345","close":"107.37"},
{"date":"2020.04.15","clock":"20:00","open":"107.369","high":"107.493","low":"107.366","close":"107.405"},
{"date":"2020.04.15","clock":"21:00","open":"107.404","high":"107.455","low":"107.249","close":"107.453"},
{"date":"2020.04.15","clock":"22:00","open":"107.452","high":"107.588","low":"107.392","close":"107.586"},
{"date":"2020.04.15","clock":"23:00","open":"107.586","high":"107.596","low":"107.415","close":"107.428"},
{"date":"2020.04.16","clock":"0:00","open":"107.356","high":"107.472","low":"107.288","close":"107.328"},
{"date":"2020.04.16","clock":"1:00","open":"107.333","high":"107.47","low":"107.313","close":"107.432"},
{"date":"2020.04.16","clock":"2:00","open":"107.432","high":"107.629","low":"107.422","close":"107.616"},
{"date":"2020.04.16","clock":"3:00","open":"107.617","high":"107.748","low":"107.591","close":"107.696"},
{"date":"2020.04.16","clock":"4:00","open":"107.696","high":"107.894","low":"107.696","close":"107.892"},
{"date":"2020.04.16","clock":"5:00","open":"107.892","high":"107.914","low":"107.813","close":"107.839"},
{"date":"2020.04.16","clock":"6:00","open":"107.839","high":"108.006","low":"107.825","close":"107.962"},
{"date":"2020.04.16","clock":"7:00","open":"107.964","high":"108.081","low":"107.919","close":"107.926"},
{"date":"2020.04.16","clock":"8:00","open":"107.926","high":"107.975","low":"107.823","close":"107.86"},
{"date":"2020.04.16","clock":"9:00","open":"107.862","high":"107.915","low":"107.715","close":"107.793"},
{"date":"2020.04.16","clock":"10:00","open":"107.792","high":"107.857","low":"107.73","close":"107.823"},
{"date":"2020.04.16","clock":"11:00","open":"107.824","high":"107.833","low":"107.693","close":"107.707"},
{"date":"2020.04.16","clock":"12:00","open":"107.707","high":"107.831","low":"107.707","close":"107.756"},
{"date":"2020.04.16","clock":"13:00","open":"107.757","high":"107.775","low":"107.612","close":"107.658"},
{"date":"2020.04.16","clock":"14:00","open":"107.66","high":"107.724","low":"107.6","close":"107.686"},
{"date":"2020.04.16","clock":"15:00","open":"107.687","high":"107.689","low":"107.414","close":"107.506"},
{"date":"2020.04.16","clock":"16:00","open":"107.505","high":"107.607","low":"107.435","close":"107.45"},
{"date":"2020.04.16","clock":"17:00","open":"107.45","high":"107.597","low":"107.164","close":"107.545"},
{"date":"2020.04.16","clock":"18:00","open":"107.547","high":"107.821","low":"107.533","close":"107.722"},
{"date":"2020.04.16","clock":"19:00","open":"107.723","high":"107.836","low":"107.654","close":"107.717"},
{"date":"2020.04.16","clock":"20:00","open":"107.72","high":"107.742","low":"107.578","close":"107.659"},
{"date":"2020.04.16","clock":"21:00","open":"107.659","high":"107.685","low":"107.61","close":"107.633"},
{"date":"2020.04.16","clock":"22:00","open":"107.635","high":"107.749","low":"107.618","close":"107.703"},
{"date":"2020.04.16","clock":"23:00","open":"107.701","high":"107.897","low":"107.699","close":"107.888"},
{"date":"2020.04.17","clock":"0:00","open":"107.897","high":"108.07","low":"107.866","close":"108.029"},
{"date":"2020.04.17","clock":"1:00","open":"108.031","high":"108.06","low":"107.885","close":"107.964"},
{"date":"2020.04.17","clock":"2:00","open":"107.966","high":"108.086","low":"107.882","close":"107.93"},
{"date":"2020.04.17","clock":"3:00","open":"107.931","high":"107.952","low":"107.793","close":"107.855"},
{"date":"2020.04.17","clock":"4:00","open":"107.856","high":"107.897","low":"107.648","close":"107.666"},
{"date":"2020.04.17","clock":"5:00","open":"107.667","high":"107.741","low":"107.652","close":"107.705"},
{"date":"2020.04.17","clock":"6:00","open":"107.705","high":"107.784","low":"107.662","close":"107.78"},
{"date":"2020.04.17","clock":"7:00","open":"107.782","high":"107.833","low":"107.69","close":"107.727"},
{"date":"2020.04.17","clock":"8:00","open":"107.727","high":"107.786","low":"107.697","close":"107.738"},
{"date":"2020.04.17","clock":"9:00","open":"107.739","high":"107.807","low":"107.651","close":"107.685"},
{"date":"2020.04.17","clock":"10:00","open":"107.684","high":"107.839","low":"107.626","close":"107.804"},
{"date":"2020.04.17","clock":"11:00","open":"107.802","high":"107.881","low":"107.758","close":"107.78"},
{"date":"2020.04.17","clock":"12:00","open":"107.781","high":"107.893","low":"107.757","close":"107.859"},
{"date":"2020.04.17","clock":"13:00","open":"107.859","high":"107.932","low":"107.773","close":"107.815"},
{"date":"2020.04.17","clock":"14:00","open":"107.817","high":"107.836","low":"107.694","close":"107.703"},
{"date":"2020.04.17","clock":"15:00","open":"107.704","high":"107.731","low":"107.356","close":"107.439"},
{"date":"2020.04.17","clock":"16:00","open":"107.439","high":"107.487","low":"107.299","close":"107.343"},
{"date":"2020.04.17","clock":"17:00","open":"107.342","high":"107.562","low":"107.325","close":"107.519"},
{"date":"2020.04.17","clock":"18:00","open":"107.522","high":"107.586","low":"107.459","close":"107.523"},
{"date":"2020.04.17","clock":"19:00","open":"107.522","high":"107.655","low":"107.502","close":"107.599"},
{"date":"2020.04.17","clock":"20:00","open":"107.598","high":"107.617","low":"107.424","close":"107.496"},
{"date":"2020.04.17","clock":"21:00","open":"107.496","high":"107.632","low":"107.484","close":"107.591"},
{"date":"2020.04.17","clock":"22:00","open":"107.592","high":"107.664","low":"107.577","close":"107.577"},
{"date":"2020.04.17","clock":"23:00","open":"107.58","high":"107.614","low":"107.509","close":"107.512"},
{"date":"2020.04.20","clock":"0:00","open":"107.424","high":"107.584","low":"107.412","close":"107.502"},
{"date":"2020.04.20","clock":"1:00","open":"107.502","high":"107.65","low":"107.481","close":"107.636"},
{"date":"2020.04.20","clock":"2:00","open":"107.637","high":"107.704","low":"107.583","close":"107.697"},
{"date":"2020.04.20","clock":"3:00","open":"107.696","high":"107.89","low":"107.672","close":"107.86"},
{"date":"2020.04.20","clock":"4:00","open":"107.861","high":"107.891","low":"107.764","close":"107.775"},
{"date":"2020.04.20","clock":"5:00","open":"107.775","high":"107.87","low":"107.749","close":"107.87"},
{"date":"2020.04.20","clock":"6:00","open":"107.869","high":"107.87","low":"107.795","close":"107.844"},
{"date":"2020.04.20","clock":"7:00","open":"107.845","high":"107.845","low":"107.78","close":"107.822"},
{"date":"2020.04.20","clock":"8:00","open":"107.821","high":"107.87","low":"107.812","close":"107.853"},
{"date":"2020.04.20","clock":"9:00","open":"107.853","high":"107.949","low":"107.826","close":"107.878"},
{"date":"2020.04.20","clock":"10:00","open":"107.879","high":"107.906","low":"107.686","close":"107.696"},
{"date":"2020.04.20","clock":"11:00","open":"107.696","high":"107.795","low":"107.687","close":"107.694"},
{"date":"2020.04.20","clock":"12:00","open":"107.695","high":"107.703","low":"107.595","close":"107.653"},
{"date":"2020.04.20","clock":"13:00","open":"107.652","high":"107.763","low":"107.652","close":"107.722"},
{"date":"2020.04.20","clock":"14:00","open":"107.721","high":"107.828","low":"107.714","close":"107.789"},
{"date":"2020.04.20","clock":"15:00","open":"107.789","high":"107.861","low":"107.718","close":"107.746"},
{"date":"2020.04.20","clock":"16:00","open":"107.745","high":"107.842","low":"107.694","close":"107.789"},
{"date":"2020.04.20","clock":"17:00","open":"107.789","high":"107.802","low":"107.612","close":"107.639"},
{"date":"2020.04.20","clock":"18:00","open":"107.639","high":"107.737","low":"107.621","close":"107.7"},
{"date":"2020.04.20","clock":"19:00","open":"107.698","high":"107.698","low":"107.613","close":"107.67"},
{"date":"2020.04.20","clock":"20:00","open":"107.669","high":"107.713","low":"107.618","close":"107.682"},
{"date":"2020.04.20","clock":"21:00","open":"107.681","high":"107.731","low":"107.631","close":"107.647"},
{"date":"2020.04.20","clock":"22:00","open":"107.648","high":"107.783","low":"107.635","close":"107.767"},
{"date":"2020.04.20","clock":"23:00","open":"107.768","high":"107.796","low":"107.608","close":"107.612"},
{"date":"2020.04.21","clock":"0:00","open":"107.615","high":"107.628","low":"107.563","close":"107.619"},
{"date":"2020.04.21","clock":"1:00","open":"107.619","high":"107.729","low":"107.616","close":"107.716"},
{"date":"2020.04.21","clock":"2:00","open":"107.717","high":"107.764","low":"107.647","close":"107.675"},
{"date":"2020.04.21","clock":"3:00","open":"107.676","high":"107.792","low":"107.611","close":"107.735"},
{"date":"2020.04.21","clock":"4:00","open":"107.737","high":"107.772","low":"107.675","close":"107.699"},
{"date":"2020.04.21","clock":"5:00","open":"107.699","high":"107.742","low":"107.505","close":"107.585"},
{"date":"2020.04.21","clock":"6:00","open":"107.585","high":"107.624","low":"107.481","close":"107.551"},
{"date":"2020.04.21","clock":"7:00","open":"107.55","high":"107.584","low":"107.498","close":"107.523"},
{"date":"2020.04.21","clock":"8:00","open":"107.524","high":"107.546","low":"107.4","close":"107.456"},
{"date":"2020.04.21","clock":"9:00","open":"107.457","high":"107.508","low":"107.419","close":"107.458"},
{"date":"2020.04.21","clock":"10:00","open":"107.457","high":"107.463","low":"107.306","close":"107.381"},
{"date":"2020.04.21","clock":"11:00","open":"107.382","high":"107.431","low":"107.333","close":"107.36"},
{"date":"2020.04.21","clock":"12:00","open":"107.359","high":"107.43","low":"107.281","close":"107.42"},
{"date":"2020.04.21","clock":"13:00","open":"107.42","high":"107.502","low":"107.381","close":"107.383"},
{"date":"2020.04.21","clock":"14:00","open":"107.383","high":"107.443","low":"107.363","close":"107.412"},
{"date":"2020.04.21","clock":"15:00","open":"107.411","high":"107.567","low":"107.368","close":"107.547"},
{"date":"2020.04.21","clock":"16:00","open":"107.546","high":"107.801","low":"107.533","close":"107.684"},
{"date":"2020.04.21","clock":"17:00","open":"107.683","high":"107.827","low":"107.627","close":"107.652"},
{"date":"2020.04.21","clock":"18:00","open":"107.651","high":"107.696","low":"107.524","close":"107.686"},
{"date":"2020.04.21","clock":"19:00","open":"107.686","high":"107.805","low":"107.651","close":"107.781"},
{"date":"2020.04.21","clock":"20:00","open":"107.781","high":"107.893","low":"107.746","close":"107.807"},
{"date":"2020.04.21","clock":"21:00","open":"107.807","high":"107.821","low":"107.711","close":"107.768"},
{"date":"2020.04.21","clock":"22:00","open":"107.768","high":"107.821","low":"107.723","close":"107.763"},
{"date":"2020.04.21","clock":"23:00","open":"107.763","high":"107.772","low":"107.737","close":"107.753"},
{"date":"2020.04.22","clock":"0:00","open":"107.7","high":"107.756","low":"107.625","close":"107.756"},
{"date":"2020.04.22","clock":"1:00","open":"107.758","high":"107.825","low":"107.728","close":"107.748"},
{"date":"2020.04.22","clock":"2:00","open":"107.748","high":"107.762","low":"107.676","close":"107.717"},
{"date":"2020.04.22","clock":"3:00","open":"107.718","high":"107.869","low":"107.691","close":"107.824"},
{"date":"2020.04.22","clock":"4:00","open":"107.825","high":"107.839","low":"107.752","close":"107.807"},
{"date":"2020.04.22","clock":"5:00","open":"107.807","high":"107.808","low":"107.734","close":"107.754"},
{"date":"2020.04.22","clock":"6:00","open":"107.754","high":"107.779","low":"107.696","close":"107.721"},
{"date":"2020.04.22","clock":"7:00","open":"107.719","high":"107.727","low":"107.569","close":"107.621"},
{"date":"2020.04.22","clock":"8:00","open":"107.621","high":"107.649","low":"107.551","close":"107.588"},
{"date":"2020.04.22","clock":"9:00","open":"107.588","high":"107.633","low":"107.516","close":"107.628"},
{"date":"2020.04.22","clock":"10:00","open":"107.627","high":"107.632","low":"107.514","close":"107.604"},
{"date":"2020.04.22","clock":"11:00","open":"107.604","high":"107.694","low":"107.576","close":"107.589"},
{"date":"2020.04.22","clock":"12:00","open":"107.588","high":"107.712","low":"107.565","close":"107.699"},
{"date":"2020.04.22","clock":"13:00","open":"107.699","high":"107.741","low":"107.631","close":"107.64"},
{"date":"2020.04.22","clock":"14:00","open":"107.641","high":"107.697","low":"107.604","close":"107.621"},
{"date":"2020.04.22","clock":"15:00","open":"107.621","high":"107.758","low":"107.617","close":"107.723"},
{"date":"2020.04.22","clock":"16:00","open":"107.724","high":"107.918","low":"107.716","close":"107.847"},
{"date":"2020.04.22","clock":"17:00","open":"107.848","high":"107.937","low":"107.761","close":"107.806"},
{"date":"2020.04.22","clock":"18:00","open":"107.805","high":"107.87","low":"107.762","close":"107.809"},
{"date":"2020.04.22","clock":"19:00","open":"107.809","high":"107.893","low":"107.79","close":"107.811"},
{"date":"2020.04.22","clock":"20:00","open":"107.811","high":"107.825","low":"107.714","close":"107.752"},
{"date":"2020.04.22","clock":"21:00","open":"107.752","high":"107.774","low":"107.698","close":"107.713"},
{"date":"2020.04.22","clock":"22:00","open":"107.713","high":"107.753","low":"107.7","close":"107.703"},
{"date":"2020.04.22","clock":"23:00","open":"107.702","high":"107.75","low":"107.698","close":"107.746"},
{"date":"2020.04.23","clock":"0:00","open":"107.717","high":"107.79","low":"107.661","close":"107.728"},
{"date":"2020.04.23","clock":"1:00","open":"107.729","high":"107.802","low":"107.728","close":"107.784"},
{"date":"2020.04.23","clock":"2:00","open":"107.784","high":"107.857","low":"107.75","close":"107.828"},
{"date":"2020.04.23","clock":"3:00","open":"107.827","high":"107.864","low":"107.765","close":"107.784"},
{"date":"2020.04.23","clock":"4:00","open":"107.782","high":"107.82","low":"107.706","close":"107.728"},
{"date":"2020.04.23","clock":"5:00","open":"107.729","high":"107.752","low":"107.711","close":"107.742"},
{"date":"2020.04.23","clock":"6:00","open":"107.741","high":"107.783","low":"107.739","close":"107.781"},
{"date":"2020.04.23","clock":"7:00","open":"107.783","high":"107.803","low":"107.757","close":"107.778"},
{"date":"2020.04.23","clock":"8:00","open":"107.778","high":"107.791","low":"107.752","close":"107.776"},
{"date":"2020.04.23","clock":"9:00","open":"107.775","high":"107.849","low":"107.764","close":"107.799"},
{"date":"2020.04.23","clock":"10:00","open":"107.798","high":"107.826","low":"107.631","close":"107.639"},
{"date":"2020.04.23","clock":"11:00","open":"107.642","high":"107.673","low":"107.536","close":"107.636"},
{"date":"2020.04.23","clock":"12:00","open":"107.635","high":"107.665","low":"107.569","close":"107.6"},
{"date":"2020.04.23","clock":"13:00","open":"107.6","high":"107.644","low":"107.548","close":"107.554"},
{"date":"2020.04.23","clock":"14:00","open":"107.553","high":"107.561","low":"107.422","close":"107.54"},
{"date":"2020.04.23","clock":"15:00","open":"107.539","high":"107.548","low":"107.373","close":"107.407"},
{"date":"2020.04.23","clock":"16:00","open":"107.407","high":"108.043","low":"107.346","close":"107.827"},
{"date":"2020.04.23","clock":"17:00","open":"107.829","high":"107.835","low":"107.517","close":"107.618"},
{"date":"2020.04.23","clock":"18:00","open":"107.616","high":"107.723","low":"107.564","close":"107.673"},
{"date":"2020.04.23","clock":"19:00","open":"107.674","high":"107.704","low":"107.488","close":"107.52"},
{"date":"2020.04.23","clock":"20:00","open":"107.519","high":"107.669","low":"107.4","close":"107.458"},
{"date":"2020.04.23","clock":"21:00","open":"107.457","high":"107.662","low":"107.446","close":"107.613"},
{"date":"2020.04.23","clock":"22:00","open":"107.612","high":"107.639","low":"107.512","close":"107.592"},
{"date":"2020.04.23","clock":"23:00","open":"107.593","high":"107.654","low":"107.577","close":"107.61"},
{"date":"2020.04.24","clock":"0:00","open":"107.563","high":"107.63","low":"107.534","close":"107.539"},
{"date":"2020.04.24","clock":"1:00","open":"107.527","high":"107.613","low":"107.523","close":"107.585"},
{"date":"2020.04.24","clock":"2:00","open":"107.585","high":"107.701","low":"107.566","close":"107.656"},
{"date":"2020.04.24","clock":"3:00","open":"107.656","high":"107.759","low":"107.647","close":"107.72"},
{"date":"2020.04.24","clock":"4:00","open":"107.721","high":"107.725","low":"107.569","close":"107.598"},
{"date":"2020.04.24","clock":"5:00","open":"107.597","high":"107.7","low":"107.595","close":"107.677"},
{"date":"2020.04.24","clock":"6:00","open":"107.677","high":"107.696","low":"107.641","close":"107.667"},
{"date":"2020.04.24","clock":"7:00","open":"107.669","high":"107.691","low":"107.626","close":"107.641"},
{"date":"2020.04.24","clock":"8:00","open":"107.64","high":"107.674","low":"107.599","close":"107.664"},
{"date":"2020.04.24","clock":"9:00","open":"107.664","high":"107.701","low":"107.597","close":"107.698"},
{"date":"2020.04.24","clock":"10:00","open":"107.698","high":"107.737","low":"107.65","close":"107.699"},
{"date":"2020.04.24","clock":"11:00","open":"107.698","high":"107.729","low":"107.625","close":"107.692"},
{"date":"2020.04.24","clock":"12:00","open":"107.693","high":"107.723","low":"107.641","close":"107.657"},
{"date":"2020.04.24","clock":"13:00","open":"107.657","high":"107.665","low":"107.577","close":"107.587"},
{"date":"2020.04.24","clock":"14:00","open":"107.588","high":"107.624","low":"107.567","close":"107.597"},
{"date":"2020.04.24","clock":"15:00","open":"107.598","high":"107.67","low":"107.568","close":"107.605"},
{"date":"2020.04.24","clock":"16:00","open":"107.606","high":"107.622","low":"107.49","close":"107.502"},
{"date":"2020.04.24","clock":"17:00","open":"107.502","high":"107.568","low":"107.407","close":"107.434"},
{"date":"2020.04.24","clock":"18:00","open":"107.433","high":"107.503","low":"107.391","close":"107.444"},
{"date":"2020.04.24","clock":"19:00","open":"107.444","high":"107.499","low":"107.412","close":"107.459"},
{"date":"2020.04.24","clock":"20:00","open":"107.458","high":"107.466","low":"107.432","close":"107.444"},
{"date":"2020.04.24","clock":"21:00","open":"107.444","high":"107.465","low":"107.411","close":"107.436"},
{"date":"2020.04.24","clock":"22:00","open":"107.436","high":"107.437","low":"107.38","close":"107.394"},
{"date":"2020.04.24","clock":"23:00","open":"107.394","high":"107.517","low":"107.368","close":"107.449"},
{"date":"2020.04.27","clock":"0:00","open":"107.564","high":"107.597","low":"107.429","close":"107.526"},
{"date":"2020.04.27","clock":"1:00","open":"107.526","high":"107.535","low":"107.441","close":"107.453"},
{"date":"2020.04.27","clock":"2:00","open":"107.454","high":"107.534","low":"107.405","close":"107.508"},
{"date":"2020.04.27","clock":"3:00","open":"107.508","high":"107.624","low":"107.477","close":"107.574"},
{"date":"2020.04.27","clock":"4:00","open":"107.574","high":"107.604","low":"107.514","close":"107.527"},
{"date":"2020.04.27","clock":"5:00","open":"107.528","high":"107.544","low":"107.446","close":"107.465"},
{"date":"2020.04.27","clock":"6:00","open":"107.464","high":"107.546","low":"107.294","close":"107.355"},
{"date":"2020.04.27","clock":"7:00","open":"107.355","high":"107.396","low":"107.211","close":"107.271"},
{"date":"2020.04.27","clock":"8:00","open":"107.271","high":"107.306","low":"107.228","close":"107.27"},
{"date":"2020.04.27","clock":"9:00","open":"107.27","high":"107.271","low":"107.046","close":"107.144"},
{"date":"2020.04.27","clock":"10:00","open":"107.143","high":"107.273","low":"107.111","close":"107.223"},
{"date":"2020.04.27","clock":"11:00","open":"107.22","high":"107.266","low":"107.192","close":"107.192"},
{"date":"2020.04.27","clock":"12:00","open":"107.191","high":"107.233","low":"107.135","close":"107.176"},
{"date":"2020.04.27","clock":"13:00","open":"107.176","high":"107.182","low":"107.05","close":"107.096"},
{"date":"2020.04.27","clock":"14:00","open":"107.096","high":"107.17","low":"107.071","close":"107.092"},
{"date":"2020.04.27","clock":"15:00","open":"107.093","high":"107.122","low":"107.033","close":"107.082"},
{"date":"2020.04.27","clock":"16:00","open":"107.082","high":"107.142","low":"106.993","close":"107.124"},
{"date":"2020.04.27","clock":"17:00","open":"107.125","high":"107.354","low":"107.125","close":"107.194"},
{"date":"2020.04.27","clock":"18:00","open":"107.193","high":"107.266","low":"107.16","close":"107.222"},
{"date":"2020.04.27","clock":"19:00","open":"107.221","high":"107.319","low":"107.221","close":"107.294"},
{"date":"2020.04.27","clock":"20:00","open":"107.294","high":"107.3","low":"107.193","close":"107.229"},
{"date":"2020.04.27","clock":"21:00","open":"107.23","high":"107.271","low":"107.215","close":"107.246"},
{"date":"2020.04.27","clock":"22:00","open":"107.245","high":"107.281","low":"107.225","close":"107.275"},
{"date":"2020.04.27","clock":"23:00","open":"107.275","high":"107.284","low":"107.232","close":"107.247"},
{"date":"2020.04.28","clock":"0:00","open":"107.15","high":"107.266","low":"107.15","close":"107.247"},
{"date":"2020.04.28","clock":"1:00","open":"107.247","high":"107.26","low":"107.225","close":"107.251"},
{"date":"2020.04.28","clock":"2:00","open":"107.251","high":"107.296","low":"107.242","close":"107.295"},
{"date":"2020.04.28","clock":"3:00","open":"107.296","high":"107.312","low":"107.189","close":"107.294"},
{"date":"2020.04.28","clock":"4:00","open":"107.295","high":"107.338","low":"107.256","close":"107.298"},
{"date":"2020.04.28","clock":"5:00","open":"107.3","high":"107.316","low":"107.237","close":"107.314"},
{"date":"2020.04.28","clock":"6:00","open":"107.312","high":"107.321","low":"107.256","close":"107.278"},
{"date":"2020.04.28","clock":"7:00","open":"107.278","high":"107.304","low":"107.26","close":"107.272"},
{"date":"2020.04.28","clock":"8:00","open":"107.271","high":"107.29","low":"107.197","close":"107.198"},
{"date":"2020.04.28","clock":"9:00","open":"107.198","high":"107.257","low":"107.17","close":"107.23"},
{"date":"2020.04.28","clock":"10:00","open":"107.23","high":"107.23","low":"107.042","close":"107.072"},
{"date":"2020.04.28","clock":"11:00","open":"107.071","high":"107.084","low":"106.997","close":"107.046"},
{"date":"2020.04.28","clock":"12:00","open":"107.044","high":"107.066","low":"106.611","close":"106.74"},
{"date":"2020.04.28","clock":"13:00","open":"106.74","high":"106.756","low":"106.658","close":"106.691"},
{"date":"2020.04.28","clock":"14:00","open":"106.69","high":"106.71","low":"106.561","close":"106.651"},
{"date":"2020.04.28","clock":"15:00","open":"106.65","high":"106.72","low":"106.572","close":"106.639"},
{"date":"2020.04.28","clock":"16:00","open":"106.638","high":"106.82","low":"106.617","close":"106.747"},
{"date":"2020.04.28","clock":"17:00","open":"106.744","high":"106.972","low":"106.68","close":"106.929"},
{"date":"2020.04.28","clock":"18:00","open":"106.929","high":"106.964","low":"106.806","close":"106.845"},
{"date":"2020.04.28","clock":"19:00","open":"106.846","high":"106.885","low":"106.819","close":"106.874"},
{"date":"2020.04.28","clock":"20:00","open":"106.873","high":"106.892","low":"106.819","close":"106.852"},
{"date":"2020.04.28","clock":"21:00","open":"106.851","high":"106.883","low":"106.834","close":"106.855"},
{"date":"2020.04.28","clock":"22:00","open":"106.856","high":"106.893","low":"106.841","close":"106.858"},
{"date":"2020.04.28","clock":"23:00","open":"106.86","high":"106.883","low":"106.845","close":"106.858"},
{"date":"2020.04.29","clock":"0:00","open":"106.834","high":"106.88","low":"106.834","close":"106.853"},
{"date":"2020.04.29","clock":"1:00","open":"106.855","high":"106.893","low":"106.821","close":"106.842"},
{"date":"2020.04.29","clock":"2:00","open":"106.842","high":"106.842","low":"106.731","close":"106.757"},
{"date":"2020.04.29","clock":"3:00","open":"106.758","high":"106.772","low":"106.572","close":"106.585"},
{"date":"2020.04.29","clock":"4:00","open":"106.589","high":"106.637","low":"106.51","close":"106.578"},
{"date":"2020.04.29","clock":"5:00","open":"106.578","high":"106.582","low":"106.514","close":"106.533"},
{"date":"2020.04.29","clock":"6:00","open":"106.532","high":"106.585","low":"106.513","close":"106.53"},
{"date":"2020.04.29","clock":"7:00","open":"106.529","high":"106.573","low":"106.529","close":"106.548"},
{"date":"2020.04.29","clock":"8:00","open":"106.548","high":"106.558","low":"106.516","close":"106.537"},
{"date":"2020.04.29","clock":"9:00","open":"106.537","high":"106.605","low":"106.531","close":"106.55"},
{"date":"2020.04.29","clock":"10:00","open":"106.549","high":"106.58","low":"106.386","close":"106.407"},
{"date":"2020.04.29","clock":"11:00","open":"106.406","high":"106.541","low":"106.359","close":"106.512"},
{"date":"2020.04.29","clock":"12:00","open":"106.512","high":"106.535","low":"106.445","close":"106.505"},
{"date":"2020.04.29","clock":"13:00","open":"106.506","high":"106.507","low":"106.445","close":"106.489"},
{"date":"2020.04.29","clock":"14:00","open":"106.49","high":"106.511","low":"106.455","close":"106.483"},
{"date":"2020.04.29","clock":"15:00","open":"106.482","high":"106.766","low":"106.468","close":"106.656"},
{"date":"2020.04.29","clock":"16:00","open":"106.656","high":"106.763","low":"106.53","close":"106.534"},
{"date":"2020.04.29","clock":"17:00","open":"106.534","high":"106.694","low":"106.522","close":"106.593"},
{"date":"2020.04.29","clock":"18:00","open":"106.593","high":"106.708","low":"106.562","close":"106.674"},
{"date":"2020.04.29","clock":"19:00","open":"106.672","high":"106.719","low":"106.652","close":"106.684"},
{"date":"2020.04.29","clock":"20:00","open":"106.684","high":"106.752","low":"106.649","close":"106.689"},
{"date":"2020.04.29","clock":"21:00","open":"106.701","high":"106.712","low":"106.555","close":"106.589"},
{"date":"2020.04.29","clock":"22:00","open":"106.592","high":"106.653","low":"106.574","close":"106.609"},
{"date":"2020.04.29","clock":"23:00","open":"106.61","high":"106.653","low":"106.571","close":"106.618"},
{"date":"2020.04.30","clock":"0:00","open":"106.54","high":"106.673","low":"106.516","close":"106.608"},
{"date":"2020.04.30","clock":"1:00","open":"106.612","high":"106.639","low":"106.571","close":"106.593"},
{"date":"2020.04.30","clock":"2:00","open":"106.593","high":"106.624","low":"106.575","close":"106.611"},
{"date":"2020.04.30","clock":"3:00","open":"106.611","high":"106.876","low":"106.576","close":"106.787"},
{"date":"2020.04.30","clock":"4:00","open":"106.788","high":"106.818","low":"106.686","close":"106.697"},
{"date":"2020.04.30","clock":"5:00","open":"106.696","high":"106.72","low":"106.636","close":"106.686"},
{"date":"2020.04.30","clock":"6:00","open":"106.687","high":"106.724","low":"106.458","close":"106.548"},
{"date":"2020.04.30","clock":"7:00","open":"106.546","high":"106.597","low":"106.507","close":"106.524"},
{"date":"2020.04.30","clock":"8:00","open":"106.524","high":"106.548","low":"106.446","close":"106.468"},
{"date":"2020.04.30","clock":"9:00","open":"106.468","high":"106.619","low":"106.406","close":"106.572"},
{"date":"2020.04.30","clock":"10:00","open":"106.572","high":"106.699","low":"106.54","close":"106.594"},
{"date":"2020.04.30","clock":"11:00","open":"106.593","high":"106.73","low":"106.56","close":"106.666"},
{"date":"2020.04.30","clock":"12:00","open":"106.667","high":"106.717","low":"106.636","close":"106.682"},
{"date":"2020.04.30","clock":"13:00","open":"106.681","high":"106.683","low":"106.585","close":"106.587"},
{"date":"2020.04.30","clock":"14:00","open":"106.586","high":"106.602","low":"106.474","close":"106.528"},
{"date":"2020.04.30","clock":"15:00","open":"106.527","high":"106.649","low":"106.516","close":"106.604"},
{"date":"2020.04.30","clock":"16:00","open":"106.604","high":"106.701","low":"106.54","close":"106.569"},
{"date":"2020.04.30","clock":"17:00","open":"106.568","high":"107.22","low":"106.447","close":"106.922"},
{"date":"2020.04.30","clock":"18:00","open":"106.926","high":"107.082","low":"106.779","close":"106.953"},
{"date":"2020.04.30","clock":"19:00","open":"106.953","high":"107.06","low":"106.894","close":"106.929"},
{"date":"2020.04.30","clock":"20:00","open":"106.928","high":"107.036","low":"106.894","close":"106.997"},
{"date":"2020.04.30","clock":"21:00","open":"106.997","high":"107.219","low":"106.979","close":"107.217"},
{"date":"2020.04.30","clock":"22:00","open":"107.219","high":"107.499","low":"107.177","close":"107.329"},
{"date":"2020.04.30","clock":"23:00","open":"107.331","high":"107.332","low":"107.119","close":"107.154"},
{"date":"2020.05.01","clock":"0:00","open":"107.093","high":"107.205","low":"107.092","close":"107.153"},
{"date":"2020.05.01","clock":"1:00","open":"107.153","high":"107.155","low":"107.021","close":"107.114"},
{"date":"2020.05.01","clock":"2:00","open":"107.115","high":"107.303","low":"107.112","close":"107.282"},
{"date":"2020.05.01","clock":"3:00","open":"107.283","high":"107.405","low":"107.176","close":"107.202"},
{"date":"2020.05.01","clock":"4:00","open":"107.201","high":"107.244","low":"107.081","close":"107.123"},
{"date":"2020.05.01","clock":"5:00","open":"107.123","high":"107.192","low":"107.086","close":"107.131"},
{"date":"2020.05.01","clock":"6:00","open":"107.133","high":"107.173","low":"107.097","close":"107.108"},
{"date":"2020.05.01","clock":"7:00","open":"107.108","high":"107.165","low":"107.089","close":"107.094"},
{"date":"2020.05.01","clock":"8:00","open":"107.095","high":"107.129","low":"107.016","close":"107.047"},
{"date":"2020.05.01","clock":"9:00","open":"107.046","high":"107.142","low":"107.015","close":"107.091"},
{"date":"2020.05.01","clock":"10:00","open":"107.092","high":"107.121","low":"106.929","close":"106.941"},
{"date":"2020.05.01","clock":"11:00","open":"106.941","high":"106.96","low":"106.853","close":"106.865"},
{"date":"2020.05.01","clock":"12:00","open":"106.866","high":"106.892","low":"106.764","close":"106.781"},
{"date":"2020.05.01","clock":"13:00","open":"106.782","high":"106.818","low":"106.736","close":"106.781"},
{"date":"2020.05.01","clock":"14:00","open":"106.781","high":"106.816","low":"106.67","close":"106.691"},
{"date":"2020.05.01","clock":"15:00","open":"106.691","high":"106.734","low":"106.613","close":"106.646"},
{"date":"2020.05.01","clock":"16:00","open":"106.647","high":"106.93","low":"106.605","close":"106.89"},
{"date":"2020.05.01","clock":"17:00","open":"106.887","high":"107.077","low":"106.803","close":"106.904"},
{"date":"2020.05.01","clock":"18:00","open":"106.906","high":"106.906","low":"106.712","close":"106.767"},
{"date":"2020.05.01","clock":"19:00","open":"106.766","high":"106.868","low":"106.758","close":"106.781"},
{"date":"2020.05.01","clock":"20:00","open":"106.779","high":"106.862","low":"106.752","close":"106.827"},
{"date":"2020.05.01","clock":"21:00","open":"106.828","high":"106.894","low":"106.806","close":"106.866"},
{"date":"2020.05.01","clock":"22:00","open":"106.863","high":"106.885","low":"106.787","close":"106.848"},
{"date":"2020.05.01","clock":"23:00","open":"106.848","high":"106.935","low":"106.846","close":"106.899"},
{"date":"2020.05.04","clock":"0:00","open":"106.782","high":"106.912","low":"106.775","close":"106.811"},
{"date":"2020.05.04","clock":"1:00","open":"106.823","high":"106.943","low":"106.806","close":"106.835"},
{"date":"2020.05.04","clock":"2:00","open":"106.835","high":"106.888","low":"106.711","close":"106.731"},
{"date":"2020.05.04","clock":"3:00","open":"106.732","high":"106.796","low":"106.669","close":"106.732"},
{"date":"2020.05.04","clock":"4:00","open":"106.734","high":"106.776","low":"106.718","close":"106.751"},
{"date":"2020.05.04","clock":"5:00","open":"106.75","high":"106.754","low":"106.667","close":"106.701"},
{"date":"2020.05.04","clock":"6:00","open":"106.7","high":"106.764","low":"106.681","close":"106.764"},
{"date":"2020.05.04","clock":"7:00","open":"106.764","high":"106.767","low":"106.707","close":"106.721"},
{"date":"2020.05.04","clock":"8:00","open":"106.722","high":"106.79","low":"106.719","close":"106.781"},
{"date":"2020.05.04","clock":"9:00","open":"106.782","high":"106.826","low":"106.727","close":"106.801"},
{"date":"2020.05.04","clock":"10:00","open":"106.802","high":"106.829","low":"106.736","close":"106.738"},
{"date":"2020.05.04","clock":"11:00","open":"106.738","high":"106.78","low":"106.692","close":"106.755"},
{"date":"2020.05.04","clock":"12:00","open":"106.755","high":"106.771","low":"106.716","close":"106.753"},
{"date":"2020.05.04","clock":"13:00","open":"106.752","high":"106.852","low":"106.744","close":"106.834"},
{"date":"2020.05.04","clock":"14:00","open":"106.836","high":"106.864","low":"106.781","close":"106.801"},
{"date":"2020.05.04","clock":"15:00","open":"106.801","high":"106.913","low":"106.756","close":"106.87"},
{"date":"2020.05.04","clock":"16:00","open":"106.87","high":"106.913","low":"106.813","close":"106.902"},
{"date":"2020.05.04","clock":"17:00","open":"106.902","high":"107.069","low":"106.865","close":"106.942"},
{"date":"2020.05.04","clock":"18:00","open":"106.942","high":"106.949","low":"106.796","close":"106.817"},
{"date":"2020.05.04","clock":"19:00","open":"106.818","high":"106.859","low":"106.792","close":"106.832"},
{"date":"2020.05.04","clock":"20:00","open":"106.832","high":"106.86","low":"106.753","close":"106.778"},
{"date":"2020.05.04","clock":"21:00","open":"106.778","high":"106.814","low":"106.723","close":"106.726"},
{"date":"2020.05.04","clock":"22:00","open":"106.726","high":"106.74","low":"106.633","close":"106.692"},
{"date":"2020.05.04","clock":"23:00","open":"106.688","high":"106.736","low":"106.686","close":"106.712"},
{"date":"2020.05.05","clock":"0:00","open":"106.708","high":"106.761","low":"106.694","close":"106.755"},
{"date":"2020.05.05","clock":"1:00","open":"106.754","high":"106.766","low":"106.639","close":"106.695"},
{"date":"2020.05.05","clock":"2:00","open":"106.694","high":"106.706","low":"106.654","close":"106.696"},
{"date":"2020.05.05","clock":"3:00","open":"106.697","high":"106.697","low":"106.509","close":"106.552"},
{"date":"2020.05.05","clock":"4:00","open":"106.553","high":"106.587","low":"106.514","close":"106.587"},
{"date":"2020.05.05","clock":"5:00","open":"106.585","high":"106.623","low":"106.554","close":"106.598"},
{"date":"2020.05.05","clock":"6:00","open":"106.598","high":"106.626","low":"106.59","close":"106.623"},
{"date":"2020.05.05","clock":"7:00","open":"106.622","high":"106.657","low":"106.605","close":"106.606"},
{"date":"2020.05.05","clock":"8:00","open":"106.605","high":"106.643","low":"106.569","close":"106.609"},
{"date":"2020.05.05","clock":"9:00","open":"106.61","high":"106.756","low":"106.599","close":"106.732"},
{"date":"2020.05.05","clock":"10:00","open":"106.733","high":"106.789","low":"106.686","close":"106.733"},
{"date":"2020.05.05","clock":"11:00","open":"106.733","high":"106.813","low":"106.661","close":"106.781"},
{"date":"2020.05.05","clock":"12:00","open":"106.781","high":"106.894","low":"106.752","close":"106.853"},
{"date":"2020.05.05","clock":"13:00","open":"106.852","high":"106.862","low":"106.697","close":"106.749"},
{"date":"2020.05.05","clock":"14:00","open":"106.749","high":"106.777","low":"106.674","close":"106.73"},
{"date":"2020.05.05","clock":"15:00","open":"106.731","high":"106.742","low":"106.64","close":"106.691"},
{"date":"2020.05.05","clock":"16:00","open":"106.689","high":"106.718","low":"106.516","close":"106.583"},
{"date":"2020.05.05","clock":"17:00","open":"106.582","high":"106.671","low":"106.542","close":"106.601"},
{"date":"2020.05.05","clock":"18:00","open":"106.602","high":"106.622","low":"106.467","close":"106.517"},
{"date":"2020.05.05","clock":"19:00","open":"106.516","high":"106.558","low":"106.486","close":"106.505"},
{"date":"2020.05.05","clock":"20:00","open":"106.503","high":"106.575","low":"106.491","close":"106.524"},
{"date":"2020.05.05","clock":"21:00","open":"106.523","high":"106.531","low":"106.417","close":"106.499"},
{"date":"2020.05.05","clock":"22:00","open":"106.499","high":"106.537","low":"106.438","close":"106.484"},
{"date":"2020.05.05","clock":"23:00","open":"106.485","high":"106.539","low":"106.481","close":"106.529"},
{"date":"2020.05.06","clock":"0:00","open":"106.429","high":"106.621","low":"106.429","close":"106.517"},
{"date":"2020.05.06","clock":"1:00","open":"106.522","high":"106.56","low":"106.453","close":"106.5"},
{"date":"2020.05.06","clock":"2:00","open":"106.499","high":"106.507","low":"106.418","close":"106.449"},
{"date":"2020.05.06","clock":"3:00","open":"106.45","high":"106.45","low":"106.206","close":"106.269"},
{"date":"2020.05.06","clock":"4:00","open":"106.27","high":"106.363","low":"106.24","close":"106.299"},
{"date":"2020.05.06","clock":"5:00","open":"106.299","high":"106.34","low":"106.28","close":"106.3"},
{"date":"2020.05.06","clock":"6:00","open":"106.3","high":"106.394","low":"106.294","close":"106.368"},
{"date":"2020.05.06","clock":"7:00","open":"106.368","high":"106.368","low":"106.325","close":"106.343"},
{"date":"2020.05.06","clock":"8:00","open":"106.344","high":"106.388","low":"106.333","close":"106.351"},
{"date":"2020.05.06","clock":"9:00","open":"106.349","high":"106.409","low":"106.343","close":"106.388"},
{"date":"2020.05.06","clock":"10:00","open":"106.387","high":"106.391","low":"106.238","close":"106.32"},
{"date":"2020.05.06","clock":"11:00","open":"106.32","high":"106.436","low":"106.272","close":"106.362"},
{"date":"2020.05.06","clock":"12:00","open":"106.361","high":"106.374","low":"106.257","close":"106.301"},
{"date":"2020.05.06","clock":"13:00","open":"106.301","high":"106.36","low":"106.234","close":"106.26"},
{"date":"2020.05.06","clock":"14:00","open":"106.259","high":"106.259","low":"106.081","close":"106.106"},
{"date":"2020.05.06","clock":"15:00","open":"106.106","high":"106.198","low":"106.062","close":"106.181"},
{"date":"2020.05.06","clock":"16:00","open":"106.181","high":"106.205","low":"106.045","close":"106.059"},
{"date":"2020.05.06","clock":"17:00","open":"106.059","high":"106.202","low":"106.013","close":"106.043"},
{"date":"2020.05.06","clock":"18:00","open":"106.042","high":"106.095","low":"106.024","close":"106.073"},
{"date":"2020.05.06","clock":"19:00","open":"106.074","high":"106.093","low":"106.007","close":"106.01"},
{"date":"2020.05.06","clock":"20:00","open":"106.01","high":"106.093","low":"105.986","close":"106.093"},
{"date":"2020.05.06","clock":"21:00","open":"106.091","high":"106.103","low":"106.018","close":"106.066"},
{"date":"2020.05.06","clock":"22:00","open":"106.067","high":"106.128","low":"106.059","close":"106.119"},
{"date":"2020.05.06","clock":"23:00","open":"106.12","high":"106.15","low":"106.079","close":"106.102"},
{"date":"2020.05.07","clock":"0:00","open":"106.075","high":"106.091","low":"106.002","close":"106.058"},
{"date":"2020.05.07","clock":"1:00","open":"106.054","high":"106.103","low":"105.99","close":"106.039"},
{"date":"2020.05.07","clock":"2:00","open":"106.039","high":"106.247","low":"106.033","close":"106.215"},
{"date":"2020.05.07","clock":"3:00","open":"106.215","high":"106.278","low":"106.142","close":"106.218"},
{"date":"2020.05.07","clock":"4:00","open":"106.217","high":"106.297","low":"106.214","close":"106.262"},
{"date":"2020.05.07","clock":"5:00","open":"106.262","high":"106.262","low":"106.146","close":"106.165"},
{"date":"2020.05.07","clock":"6:00","open":"106.166","high":"106.214","low":"106.162","close":"106.177"},
{"date":"2020.05.07","clock":"7:00","open":"106.177","high":"106.268","low":"106.136","close":"106.228"},
{"date":"2020.05.07","clock":"8:00","open":"106.227","high":"106.324","low":"106.226","close":"106.29"},
{"date":"2020.05.07","clock":"9:00","open":"106.292","high":"106.344","low":"106.233","close":"106.234"},
{"date":"2020.05.07","clock":"10:00","open":"106.233","high":"106.414","low":"106.201","close":"106.356"},
{"date":"2020.05.07","clock":"11:00","open":"106.356","high":"106.426","low":"106.331","close":"106.395"},
{"date":"2020.05.07","clock":"12:00","open":"106.395","high":"106.523","low":"106.357","close":"106.45"},
{"date":"2020.05.07","clock":"13:00","open":"106.45","high":"106.595","low":"106.426","close":"106.518"},
{"date":"2020.05.07","clock":"14:00","open":"106.516","high":"106.61","low":"106.51","close":"106.592"},
{"date":"2020.05.07","clock":"15:00","open":"106.593","high":"106.593","low":"106.462","close":"106.48"},
{"date":"2020.05.07","clock":"16:00","open":"106.481","high":"106.655","low":"106.428","close":"106.603"},
{"date":"2020.05.07","clock":"17:00","open":"106.605","high":"106.655","low":"106.519","close":"106.556"},
{"date":"2020.05.07","clock":"18:00","open":"106.56","high":"106.568","low":"106.34","close":"106.368"},
{"date":"2020.05.07","clock":"19:00","open":"106.369","high":"106.412","low":"106.249","close":"106.312"},
{"date":"2020.05.07","clock":"20:00","open":"106.312","high":"106.32","low":"106.221","close":"106.232"},
{"date":"2020.05.07","clock":"21:00","open":"106.232","high":"106.336","low":"106.217","close":"106.289"},
{"date":"2020.05.07","clock":"22:00","open":"106.289","high":"106.319","low":"106.266","close":"106.29"},
{"date":"2020.05.07","clock":"23:00","open":"106.29","high":"106.295","low":"106.237","close":"106.257"},
{"date":"2020.05.08","clock":"0:00","open":"106.251","high":"106.33","low":"106.251","close":"106.291"},
{"date":"2020.05.08","clock":"1:00","open":"106.289","high":"106.345","low":"106.275","close":"106.297"},
{"date":"2020.05.08","clock":"2:00","open":"106.298","high":"106.394","low":"106.28","close":"106.369"},
{"date":"2020.05.08","clock":"3:00","open":"106.368","high":"106.459","low":"106.29","close":"106.318"},
{"date":"2020.05.08","clock":"4:00","open":"106.318","high":"106.326","low":"106.22","close":"106.301"},
{"date":"2020.05.08","clock":"5:00","open":"106.301","high":"106.344","low":"106.276","close":"106.328"},
{"date":"2020.05.08","clock":"6:00","open":"106.327","high":"106.413","low":"106.317","close":"106.368"},
{"date":"2020.05.08","clock":"7:00","open":"106.368","high":"106.448","low":"106.345","close":"106.423"},
{"date":"2020.05.08","clock":"8:00","open":"106.424","high":"106.462","low":"106.395","close":"106.42"},
{"date":"2020.05.08","clock":"9:00","open":"106.417","high":"106.423","low":"106.344","close":"106.387"},
{"date":"2020.05.08","clock":"10:00","open":"106.388","high":"106.431","low":"106.339","close":"106.37"},
{"date":"2020.05.08","clock":"11:00","open":"106.37","high":"106.377","low":"106.299","close":"106.355"},
{"date":"2020.05.08","clock":"12:00","open":"106.354","high":"106.409","low":"106.324","close":"106.36"},
{"date":"2020.05.08","clock":"13:00","open":"106.36","high":"106.365","low":"106.325","close":"106.352"},
{"date":"2020.05.08","clock":"14:00","open":"106.352","high":"106.382","low":"106.344","close":"106.364"},
{"date":"2020.05.08","clock":"15:00","open":"106.365","high":"106.697","low":"106.265","close":"106.667"},
{"date":"2020.05.08","clock":"16:00","open":"106.667","high":"106.728","low":"106.551","close":"106.625"},
{"date":"2020.05.08","clock":"17:00","open":"106.623","high":"106.664","low":"106.412","close":"106.432"},
{"date":"2020.05.08","clock":"18:00","open":"106.432","high":"106.542","low":"106.389","close":"106.512"},
{"date":"2020.05.08","clock":"19:00","open":"106.512","high":"106.626","low":"106.512","close":"106.613"},
{"date":"2020.05.08","clock":"20:00","open":"106.614","high":"106.638","low":"106.555","close":"106.609"},
{"date":"2020.05.08","clock":"21:00","open":"106.608","high":"106.667","low":"106.574","close":"106.667"},
{"date":"2020.05.08","clock":"22:00","open":"106.667","high":"106.721","low":"106.645","close":"106.71"},
{"date":"2020.05.08","clock":"23:00","open":"106.71","high":"106.746","low":"106.61","close":"106.635"},
{"date":"2020.05.11","clock":"0:00","open":"106.5","high":"106.694","low":"106.482","close":"106.653"},
{"date":"2020.05.11","clock":"1:00","open":"106.655","high":"106.899","low":"106.591","close":"106.874"},
{"date":"2020.05.11","clock":"2:00","open":"106.875","high":"106.957","low":"106.75","close":"106.921"},
{"date":"2020.05.11","clock":"3:00","open":"106.922","high":"107.005","low":"106.896","close":"106.974"},
{"date":"2020.05.11","clock":"4:00","open":"106.974","high":"107.012","low":"106.865","close":"106.87"},
{"date":"2020.05.11","clock":"5:00","open":"106.871","high":"106.892","low":"106.777","close":"106.791"},
{"date":"2020.05.11","clock":"6:00","open":"106.791","high":"106.921","low":"106.775","close":"106.913"},
{"date":"2020.05.11","clock":"7:00","open":"106.913","high":"106.991","low":"106.913","close":"106.949"},
{"date":"2020.05.11","clock":"8:00","open":"106.949","high":"106.978","low":"106.905","close":"106.914"},
{"date":"2020.05.11","clock":"9:00","open":"106.914","high":"107.18","low":"106.885","close":"107.123"},
{"date":"2020.05.11","clock":"10:00","open":"107.122","high":"107.249","low":"107.086","close":"107.179"},
{"date":"2020.05.11","clock":"11:00","open":"107.18","high":"107.282","low":"107.148","close":"107.229"},
{"date":"2020.05.11","clock":"12:00","open":"107.229","high":"107.278","low":"107.194","close":"107.216"},
{"date":"2020.05.11","clock":"13:00","open":"107.215","high":"107.313","low":"107.2","close":"107.237"},
{"date":"2020.05.11","clock":"14:00","open":"107.238","high":"107.359","low":"107.238","close":"107.305"},
{"date":"2020.05.11","clock":"15:00","open":"107.305","high":"107.417","low":"107.239","close":"107.405"},
{"date":"2020.05.11","clock":"16:00","open":"107.406","high":"107.514","low":"107.349","close":"107.478"},
{"date":"2020.05.11","clock":"17:00","open":"107.478","high":"107.573","low":"107.432","close":"107.506"},
{"date":"2020.05.11","clock":"18:00","open":"107.506","high":"107.727","low":"107.493","close":"107.701"},
{"date":"2020.05.11","clock":"19:00","open":"107.701","high":"107.732","low":"107.605","close":"107.675"},
{"date":"2020.05.11","clock":"20:00","open":"107.675","high":"107.745","low":"107.625","close":"107.713"},
{"date":"2020.05.11","clock":"21:00","open":"107.713","high":"107.769","low":"107.702","close":"107.751"},
{"date":"2020.05.11","clock":"22:00","open":"107.752","high":"107.76","low":"107.607","close":"107.623"},
{"date":"2020.05.11","clock":"23:00","open":"107.619","high":"107.68","low":"107.615","close":"107.647"},
{"date":"2020.05.12","clock":"0:00","open":"107.6","high":"107.667","low":"107.594","close":"107.637"},
{"date":"2020.05.12","clock":"1:00","open":"107.628","high":"107.693","low":"107.625","close":"107.64"},
{"date":"2020.05.12","clock":"2:00","open":"107.64","high":"107.656","low":"107.554","close":"107.588"},
{"date":"2020.05.12","clock":"3:00","open":"107.596","high":"107.685","low":"107.452","close":"107.47"},
{"date":"2020.05.12","clock":"4:00","open":"107.47","high":"107.548","low":"107.452","close":"107.507"},
{"date":"2020.05.12","clock":"5:00","open":"107.507","high":"107.54","low":"107.408","close":"107.414"},
{"date":"2020.05.12","clock":"6:00","open":"107.414","high":"107.433","low":"107.347","close":"107.4"},
{"date":"2020.05.12","clock":"7:00","open":"107.4","high":"107.449","low":"107.372","close":"107.404"},
{"date":"2020.05.12","clock":"8:00","open":"107.404","high":"107.442","low":"107.363","close":"107.427"},
{"date":"2020.05.12","clock":"9:00","open":"107.427","high":"107.591","low":"107.405","close":"107.577"},
{"date":"2020.05.12","clock":"10:00","open":"107.577","high":"107.632","low":"107.535","close":"107.561"},
{"date":"2020.05.12","clock":"11:00","open":"107.561","high":"107.562","low":"107.447","close":"107.547"},
{"date":"2020.05.12","clock":"12:00","open":"107.546","high":"107.564","low":"107.483","close":"107.502"},
{"date":"2020.05.12","clock":"13:00","open":"107.502","high":"107.518","low":"107.418","close":"107.434"},
{"date":"2020.05.12","clock":"14:00","open":"107.434","high":"107.454","low":"107.306","close":"107.33"},
{"date":"2020.05.12","clock":"15:00","open":"107.331","high":"107.451","low":"107.318","close":"107.43"},
{"date":"2020.05.12","clock":"16:00","open":"107.431","high":"107.438","low":"107.314","close":"107.337"},
{"date":"2020.05.12","clock":"17:00","open":"107.337","high":"107.396","low":"107.218","close":"107.242"},
{"date":"2020.05.12","clock":"18:00","open":"107.242","high":"107.333","low":"107.218","close":"107.33"},
{"date":"2020.05.12","clock":"19:00","open":"107.33","high":"107.424","low":"107.311","close":"107.364"},
{"date":"2020.05.12","clock":"20:00","open":"107.364","high":"107.366","low":"107.249","close":"107.292"},
{"date":"2020.05.12","clock":"21:00","open":"107.292","high":"107.302","low":"107.256","close":"107.256"},
{"date":"2020.05.12","clock":"22:00","open":"107.256","high":"107.28","low":"107.164","close":"107.196"},
{"date":"2020.05.12","clock":"23:00","open":"107.197","high":"107.204","low":"107.12","close":"107.141"},
{"date":"2020.05.13","clock":"0:00","open":"107.104","high":"107.199","low":"107.104","close":"107.19"},
{"date":"2020.05.13","clock":"1:00","open":"107.19","high":"107.277","low":"107.154","close":"107.251"},
{"date":"2020.05.13","clock":"2:00","open":"107.25","high":"107.26","low":"107.133","close":"107.171"},
{"date":"2020.05.13","clock":"3:00","open":"107.17","high":"107.197","low":"107.089","close":"107.143"},
{"date":"2020.05.13","clock":"4:00","open":"107.143","high":"107.231","low":"107.13","close":"107.197"},
{"date":"2020.05.13","clock":"5:00","open":"107.197","high":"107.267","low":"107.187","close":"107.202"},
{"date":"2020.05.13","clock":"6:00","open":"107.201","high":"107.227","low":"107.197","close":"107.217"},
{"date":"2020.05.13","clock":"7:00","open":"107.217","high":"107.237","low":"107.168","close":"107.172"},
{"date":"2020.05.13","clock":"8:00","open":"107.172","high":"107.219","low":"107.106","close":"107.126"},
{"date":"2020.05.13","clock":"9:00","open":"107.124","high":"107.187","low":"107.109","close":"107.166"},
{"date":"2020.05.13","clock":"10:00","open":"107.167","high":"107.187","low":"107.003","close":"107.053"},
{"date":"2020.05.13","clock":"11:00","open":"107.054","high":"107.059","low":"106.963","close":"107.051"},
{"date":"2020.05.13","clock":"12:00","open":"107.051","high":"107.085","low":"107.0","close":"107.079"},
{"date":"2020.05.13","clock":"13:00","open":"107.079","high":"107.093","low":"106.972","close":"106.972"},
{"date":"2020.05.13","clock":"14:00","open":"106.972","high":"106.998","low":"106.897","close":"106.95"},
{"date":"2020.05.13","clock":"15:00","open":"106.951","high":"106.961","low":"106.826","close":"106.898"},
{"date":"2020.05.13","clock":"16:00","open":"106.898","high":"107.087","low":"106.742","close":"107.032"},
{"date":"2020.05.13","clock":"17:00","open":"107.033","high":"107.149","low":"107.025","close":"107.124"},
{"date":"2020.05.13","clock":"18:00","open":"107.124","high":"107.14","low":"106.886","close":"106.926"},
{"date":"2020.05.13","clock":"19:00","open":"106.927","high":"107.051","low":"106.917","close":"107.005"},
{"date":"2020.05.13","clock":"20:00","open":"107.004","high":"107.046","low":"106.965","close":"107.01"},
{"date":"2020.05.13","clock":"21:00","open":"107.01","high":"107.013","low":"106.978","close":"106.987"},
{"date":"2020.05.13","clock":"22:00","open":"106.989","high":"107.051","low":"106.979","close":"107.031"},
{"date":"2020.05.13","clock":"23:00","open":"107.031","high":"107.056","low":"107.01","close":"107.02"},
{"date":"2020.05.14","clock":"0:00","open":"106.999","high":"107.066","low":"106.998","close":"107.048"},
{"date":"2020.05.14","clock":"1:00","open":"107.042","high":"107.054","low":"106.996","close":"107.022"},
{"date":"2020.05.14","clock":"2:00","open":"107.022","high":"107.043","low":"106.919","close":"106.933"},
{"date":"2020.05.14","clock":"3:00","open":"106.934","high":"106.934","low":"106.821","close":"106.874"},
{"date":"2020.05.14","clock":"4:00","open":"106.874","high":"106.951","low":"106.854","close":"106.879"},
{"date":"2020.05.14","clock":"5:00","open":"106.879","high":"106.91","low":"106.844","close":"106.888"},
{"date":"2020.05.14","clock":"6:00","open":"106.888","high":"106.93","low":"106.886","close":"106.906"},
{"date":"2020.05.14","clock":"7:00","open":"106.906","high":"106.95","low":"106.873","close":"106.898"},
{"date":"2020.05.14","clock":"8:00","open":"106.898","high":"106.899","low":"106.822","close":"106.827"},
{"date":"2020.05.14","clock":"9:00","open":"106.828","high":"106.883","low":"106.776","close":"106.883"},
{"date":"2020.05.14","clock":"10:00","open":"106.883","high":"106.902","low":"106.794","close":"106.863"},
{"date":"2020.05.14","clock":"11:00","open":"106.863","high":"106.871","low":"106.808","close":"106.837"},
{"date":"2020.05.14","clock":"12:00","open":"106.835","high":"106.877","low":"106.814","close":"106.866"},
{"date":"2020.05.14","clock":"13:00","open":"106.867","high":"107.075","low":"106.865","close":"107.048"},
{"date":"2020.05.14","clock":"14:00","open":"107.048","high":"107.103","low":"106.996","close":"107.069"},
{"date":"2020.05.14","clock":"15:00","open":"107.07","high":"107.102","low":"106.964","close":"107.011"},
{"date":"2020.05.14","clock":"16:00","open":"107.012","high":"107.04","low":"106.879","close":"106.894"},
{"date":"2020.05.14","clock":"17:00","open":"106.894","high":"107.059","low":"106.856","close":"107.042"},
{"date":"2020.05.14","clock":"18:00","open":"107.041","high":"107.178","low":"107.021","close":"107.102"},
{"date":"2020.05.14","clock":"19:00","open":"107.102","high":"107.216","low":"107.061","close":"107.195"},
{"date":"2020.05.14","clock":"20:00","open":"107.195","high":"107.328","low":"107.141","close":"107.258"},
{"date":"2020.05.14","clock":"21:00","open":"107.257","high":"107.309","low":"107.22","close":"107.227"},
{"date":"2020.05.14","clock":"22:00","open":"107.228","high":"107.366","low":"107.227","close":"107.339"},
{"date":"2020.05.14","clock":"23:00","open":"107.339","high":"107.345","low":"107.216","close":"107.221"},
{"date":"2020.05.15","clock":"0:00","open":"107.208","high":"107.274","low":"107.191","close":"107.219"},
{"date":"2020.05.15","clock":"1:00","open":"107.219","high":"107.286","low":"107.215","close":"107.242"},
{"date":"2020.05.15","clock":"2:00","open":"107.242","high":"107.374","low":"107.241","close":"107.355"},
{"date":"2020.05.15","clock":"3:00","open":"107.356","high":"107.433","low":"107.338","close":"107.371"},
{"date":"2020.05.15","clock":"4:00","open":"107.372","high":"107.38","low":"107.246","close":"107.281"},
{"date":"2020.05.15","clock":"5:00","open":"107.279","high":"107.343","low":"107.242","close":"107.317"},
{"date":"2020.05.15","clock":"6:00","open":"107.316","high":"107.335","low":"107.186","close":"107.225"},
{"date":"2020.05.15","clock":"7:00","open":"107.225","high":"107.271","low":"107.202","close":"107.217"},
{"date":"2020.05.15","clock":"8:00","open":"107.216","high":"107.265","low":"107.214","close":"107.239"},
{"date":"2020.05.15","clock":"9:00","open":"107.238","high":"107.238","low":"107.138","close":"107.209"},
{"date":"2020.05.15","clock":"10:00","open":"107.211","high":"107.224","low":"107.079","close":"107.097"},
{"date":"2020.05.15","clock":"11:00","open":"107.097","high":"107.113","low":"107.027","close":"107.061"},
{"date":"2020.05.15","clock":"12:00","open":"107.061","high":"107.098","low":"107.013","close":"107.066"},
{"date":"2020.05.15","clock":"13:00","open":"107.066","high":"107.078","low":"106.992","close":"107.0"},
{"date":"2020.05.15","clock":"14:00","open":"106.998","high":"107.043","low":"106.898","close":"106.994"},
{"date":"2020.05.15","clock":"15:00","open":"106.996","high":"107.046","low":"106.854","close":"106.917"},
{"date":"2020.05.15","clock":"16:00","open":"106.917","high":"107.084","low":"106.893","close":"107.084"},
{"date":"2020.05.15","clock":"17:00","open":"107.084","high":"107.343","low":"107.067","close":"107.288"},
{"date":"2020.05.15","clock":"18:00","open":"107.288","high":"107.345","low":"107.203","close":"107.276"},
{"date":"2020.05.15","clock":"19:00","open":"107.275","high":"107.346","low":"107.251","close":"107.291"},
{"date":"2020.05.15","clock":"20:00","open":"107.291","high":"107.373","low":"107.281","close":"107.299"},
{"date":"2020.05.15","clock":"21:00","open":"107.299","high":"107.353","low":"107.271","close":"107.284"},
{"date":"2020.05.15","clock":"22:00","open":"107.283","high":"107.319","low":"107.222","close":"107.232"},
{"date":"2020.05.15","clock":"23:00","open":"107.23","high":"107.232","low":"107.074","close":"107.084"},
{"date":"2020.05.18","clock":"0:00","open":"107.055","high":"107.118","low":"107.053","close":"107.106"},
{"date":"2020.05.18","clock":"1:00","open":"107.106","high":"107.282","low":"107.086","close":"107.268"},
{"date":"2020.05.18","clock":"2:00","open":"107.269","high":"107.273","low":"107.164","close":"107.212"},
{"date":"2020.05.18","clock":"3:00","open":"107.211","high":"107.274","low":"107.151","close":"107.193"},
{"date":"2020.05.18","clock":"4:00","open":"107.194","high":"107.211","low":"107.095","close":"107.108"},
{"date":"2020.05.18","clock":"5:00","open":"107.107","high":"107.139","low":"107.068","close":"107.108"},
{"date":"2020.05.18","clock":"6:00","open":"107.108","high":"107.138","low":"107.099","close":"107.135"},
{"date":"2020.05.18","clock":"7:00","open":"107.135","high":"107.139","low":"107.089","close":"107.131"},
{"date":"2020.05.18","clock":"8:00","open":"107.131","high":"107.173","low":"107.127","close":"107.157"},
{"date":"2020.05.18","clock":"9:00","open":"107.156","high":"107.219","low":"107.143","close":"107.218"},
{"date":"2020.05.18","clock":"10:00","open":"107.218","high":"107.231","low":"107.147","close":"107.185"},
{"date":"2020.05.18","clock":"11:00","open":"107.185","high":"107.32","low":"107.172","close":"107.288"},
{"date":"2020.05.18","clock":"12:00","open":"107.288","high":"107.317","low":"107.255","close":"107.294"},
{"date":"2020.05.18","clock":"13:00","open":"107.294","high":"107.31","low":"107.232","close":"107.296"},
{"date":"2020.05.18","clock":"14:00","open":"107.296","high":"107.312","low":"107.237","close":"107.277"},
{"date":"2020.05.18","clock":"15:00","open":"107.276","high":"107.451","low":"107.26","close":"107.451"},
{"date":"2020.05.18","clock":"16:00","open":"107.451","high":"107.497","low":"107.323","close":"107.485"},
{"date":"2020.05.18","clock":"17:00","open":"107.481","high":"107.505","low":"107.378","close":"107.417"},
{"date":"2020.05.18","clock":"18:00","open":"107.417","high":"107.437","low":"107.235","close":"107.257"},
{"date":"2020.05.18","clock":"19:00","open":"107.258","high":"107.314","low":"107.203","close":"107.272"},
{"date":"2020.05.18","clock":"20:00","open":"107.27","high":"107.35","low":"107.237","close":"107.339"},
{"date":"2020.05.18","clock":"21:00","open":"107.34","high":"107.405","low":"107.34","close":"107.401"},
{"date":"2020.05.18","clock":"22:00","open":"107.402","high":"107.402","low":"107.331","close":"107.335"},
{"date":"2020.05.18","clock":"23:00","open":"107.337","high":"107.349","low":"107.29","close":"107.301"},
{"date":"2020.05.19","clock":"0:00","open":"107.276","high":"107.333","low":"107.258","close":"107.299"},
{"date":"2020.05.19","clock":"1:00","open":"107.297","high":"107.339","low":"107.29","close":"107.303"},
{"date":"2020.05.19","clock":"2:00","open":"107.304","high":"107.396","low":"107.303","close":"107.383"},
{"date":"2020.05.19","clock":"3:00","open":"107.384","high":"107.456","low":"107.303","close":"107.313"},
{"date":"2020.05.19","clock":"4:00","open":"107.315","high":"107.442","low":"107.306","close":"107.417"},
{"date":"2020.05.19","clock":"5:00","open":"107.416","high":"107.442","low":"107.389","close":"107.419"},
{"date":"2020.05.19","clock":"6:00","open":"107.418","high":"107.419","low":"107.335","close":"107.365"},
{"date":"2020.05.19","clock":"7:00","open":"107.365","high":"107.447","low":"107.354","close":"107.445"},
{"date":"2020.05.19","clock":"8:00","open":"107.446","high":"107.447","low":"107.367","close":"107.385"},
{"date":"2020.05.19","clock":"9:00","open":"107.389","high":"107.523","low":"107.377","close":"107.514"},
{"date":"2020.05.19","clock":"10:00","open":"107.511","high":"107.511","low":"107.405","close":"107.419"},
{"date":"2020.05.19","clock":"11:00","open":"107.42","high":"107.592","low":"107.347","close":"107.471"},
{"date":"2020.05.19","clock":"12:00","open":"107.47","high":"107.584","low":"107.439","close":"107.554"},
{"date":"2020.05.19","clock":"13:00","open":"107.555","high":"107.644","low":"107.523","close":"107.626"},
{"date":"2020.05.19","clock":"14:00","open":"107.627","high":"107.758","low":"107.627","close":"107.745"},
{"date":"2020.05.19","clock":"15:00","open":"107.744","high":"107.948","low":"107.735","close":"107.909"},
{"date":"2020.05.19","clock":"16:00","open":"107.91","high":"108.088","low":"107.805","close":"107.866"},
{"date":"2020.05.19","clock":"17:00","open":"107.867","high":"108.001","low":"107.813","close":"107.938"},
{"date":"2020.05.19","clock":"18:00","open":"107.939","high":"107.985","low":"107.844","close":"107.884"},
{"date":"2020.05.19","clock":"19:00","open":"107.885","high":"107.896","low":"107.813","close":"107.828"},
{"date":"2020.05.19","clock":"20:00","open":"107.828","high":"107.847","low":"107.759","close":"107.796"},
{"date":"2020.05.19","clock":"21:00","open":"107.796","high":"107.813","low":"107.719","close":"107.742"},
{"date":"2020.05.19","clock":"22:00","open":"107.74","high":"107.772","low":"107.684","close":"107.714"},
{"date":"2020.05.19","clock":"23:00","open":"107.714","high":"107.751","low":"107.684","close":"107.696"},
{"date":"2020.05.20","clock":"0:00","open":"107.67","high":"107.754","low":"107.624","close":"107.739"},
{"date":"2020.05.20","clock":"1:00","open":"107.734","high":"107.859","low":"107.685","close":"107.828"},
{"date":"2020.05.20","clock":"2:00","open":"107.828","high":"107.885","low":"107.809","close":"107.823"},
{"date":"2020.05.20","clock":"3:00","open":"107.824","high":"107.984","low":"107.818","close":"107.902"},
{"date":"2020.05.20","clock":"4:00","open":"107.901","high":"107.907","low":"107.786","close":"107.79"},
{"date":"2020.05.20","clock":"5:00","open":"107.79","high":"107.814","low":"107.751","close":"107.756"},
{"date":"2020.05.20","clock":"6:00","open":"107.756","high":"107.81","low":"107.709","close":"107.788"},
{"date":"2020.05.20","clock":"7:00","open":"107.787","high":"107.817","low":"107.752","close":"107.756"},
{"date":"2020.05.20","clock":"8:00","open":"107.757","high":"107.802","low":"107.714","close":"107.749"},
{"date":"2020.05.20","clock":"9:00","open":"107.748","high":"107.803","low":"107.739","close":"107.767"},
{"date":"2020.05.20","clock":"10:00","open":"107.767","high":"107.767","low":"107.625","close":"107.652"},
{"date":"2020.05.20","clock":"11:00","open":"107.653","high":"107.708","low":"107.606","close":"107.634"},
{"date":"2020.05.20","clock":"12:00","open":"107.634","high":"107.686","low":"107.596","close":"107.683"},
{"date":"2020.05.20","clock":"13:00","open":"107.681","high":"107.736","low":"107.597","close":"107.6"},
{"date":"2020.05.20","clock":"14:00","open":"107.599","high":"107.645","low":"107.547","close":"107.593"},
{"date":"2020.05.20","clock":"15:00","open":"107.594","high":"107.7","low":"107.567","close":"107.616"},
{"date":"2020.05.20","clock":"16:00","open":"107.615","high":"107.622","low":"107.506","close":"107.549"},
{"date":"2020.05.20","clock":"17:00","open":"107.55","high":"107.555","low":"107.394","close":"107.428"},
{"date":"2020.05.20","clock":"18:00","open":"107.429","high":"107.472","low":"107.336","close":"107.456"},
{"date":"2020.05.20","clock":"19:00","open":"107.457","high":"107.552","low":"107.455","close":"107.534"},
{"date":"2020.05.20","clock":"20:00","open":"107.537","high":"107.566","low":"107.418","close":"107.518"},
{"date":"2020.05.20","clock":"21:00","open":"107.524","high":"107.535","low":"107.442","close":"107.481"},
{"date":"2020.05.20","clock":"22:00","open":"107.482","high":"107.547","low":"107.482","close":"107.542"},
{"date":"2020.05.20","clock":"23:00","open":"107.542","high":"107.566","low":"107.486","close":"107.487"},
{"date":"2020.05.21","clock":"0:00","open":"107.55","high":"107.562","low":"107.507","close":"107.545"},
{"date":"2020.05.21","clock":"1:00","open":"107.545","high":"107.643","low":"107.517","close":"107.62"},
{"date":"2020.05.21","clock":"2:00","open":"107.621","high":"107.629","low":"107.549","close":"107.593"},
{"date":"2020.05.21","clock":"3:00","open":"107.594","high":"107.754","low":"107.572","close":"107.732"},
{"date":"2020.05.21","clock":"4:00","open":"107.733","high":"107.754","low":"107.637","close":"107.662"},
{"date":"2020.05.21","clock":"5:00","open":"107.662","high":"107.675","low":"107.62","close":"107.646"},
{"date":"2020.05.21","clock":"6:00","open":"107.646","high":"107.671","low":"107.615","close":"107.645"},
{"date":"2020.05.21","clock":"7:00","open":"107.645","high":"107.654","low":"107.594","close":"107.625"},
{"date":"2020.05.21","clock":"8:00","open":"107.626","high":"107.717","low":"107.621","close":"107.669"},
{"date":"2020.05.21","clock":"9:00","open":"107.67","high":"107.802","low":"107.654","close":"107.735"},
{"date":"2020.05.21","clock":"10:00","open":"107.735","high":"107.848","low":"107.722","close":"107.772"},
{"date":"2020.05.21","clock":"11:00","open":"107.771","high":"107.804","low":"107.701","close":"107.766"},
{"date":"2020.05.21","clock":"12:00","open":"107.765","high":"107.847","low":"107.737","close":"107.794"},
{"date":"2020.05.21","clock":"13:00","open":"107.794","high":"107.8","low":"107.715","close":"107.721"},
{"date":"2020.05.21","clock":"14:00","open":"107.722","high":"107.761","low":"107.69","close":"107.697"},
{"date":"2020.05.21","clock":"15:00","open":"107.697","high":"107.743","low":"107.634","close":"107.717"},
{"date":"2020.05.21","clock":"16:00","open":"107.717","high":"107.777","low":"107.645","close":"107.724"},
{"date":"2020.05.21","clock":"17:00","open":"107.726","high":"107.831","low":"107.691","close":"107.826"},
{"date":"2020.05.21","clock":"18:00","open":"107.825","high":"107.833","low":"107.66","close":"107.695"},
{"date":"2020.05.21","clock":"19:00","open":"107.695","high":"107.73","low":"107.574","close":"107.651"},
{"date":"2020.05.21","clock":"20:00","open":"107.651","high":"107.704","low":"107.642","close":"107.664"},
{"date":"2020.05.21","clock":"21:00","open":"107.664","high":"107.689","low":"107.578","close":"107.589"},
{"date":"2020.05.21","clock":"22:00","open":"107.589","high":"107.593","low":"107.549","close":"107.562"},
{"date":"2020.05.21","clock":"23:00","open":"107.561","high":"107.613","low":"107.56","close":"107.601"},
{"date":"2020.05.22","clock":"0:00","open":"107.596","high":"107.675","low":"107.596","close":"107.66"},
{"date":"2020.05.22","clock":"1:00","open":"107.662","high":"107.663","low":"107.582","close":"107.605"},
{"date":"2020.05.22","clock":"2:00","open":"107.603","high":"107.649","low":"107.582","close":"107.644"},
{"date":"2020.05.22","clock":"3:00","open":"107.644","high":"107.762","low":"107.602","close":"107.724"},
{"date":"2020.05.22","clock":"4:00","open":"107.724","high":"107.724","low":"107.557","close":"107.589"},
{"date":"2020.05.22","clock":"5:00","open":"107.59","high":"107.64","low":"107.552","close":"107.593"},
{"date":"2020.05.22","clock":"6:00","open":"107.593","high":"107.61","low":"107.497","close":"107.557"},
{"date":"2020.05.22","clock":"7:00","open":"107.557","high":"107.558","low":"107.412","close":"107.432"},
{"date":"2020.05.22","clock":"8:00","open":"107.431","high":"107.47","low":"107.408","close":"107.466"},
{"date":"2020.05.22","clock":"9:00","open":"107.467","high":"107.474","low":"107.373","close":"107.383"},
{"date":"2020.05.22","clock":"10:00","open":"107.383","high":"107.461","low":"107.322","close":"107.449"},
{"date":"2020.05.22","clock":"11:00","open":"107.449","high":"107.54","low":"107.432","close":"107.537"},
{"date":"2020.05.22","clock":"12:00","open":"107.537","high":"107.538","low":"107.426","close":"107.482"},
{"date":"2020.05.22","clock":"13:00","open":"107.481","high":"107.52","low":"107.453","close":"107.461"},
{"date":"2020.05.22","clock":"14:00","open":"107.46","high":"107.517","low":"107.422","close":"107.503"},
{"date":"2020.05.22","clock":"15:00","open":"107.503","high":"107.59","low":"107.499","close":"107.582"},
{"date":"2020.05.22","clock":"16:00","open":"107.581","high":"107.652","low":"107.539","close":"107.624"},
{"date":"2020.05.22","clock":"17:00","open":"107.626","high":"107.627","low":"107.461","close":"107.467"},
{"date":"2020.05.22","clock":"18:00","open":"107.468","high":"107.526","low":"107.463","close":"107.512"},
{"date":"2020.05.22","clock":"19:00","open":"107.509","high":"107.566","low":"107.5","close":"107.566"},
{"date":"2020.05.22","clock":"20:00","open":"107.567","high":"107.595","low":"107.55","close":"107.582"},
{"date":"2020.05.22","clock":"21:00","open":"107.581","high":"107.601","low":"107.557","close":"107.581"},
{"date":"2020.05.22","clock":"22:00","open":"107.58","high":"107.61","low":"107.55","close":"107.6"},
{"date":"2020.05.22","clock":"23:00","open":"107.6","high":"107.62","low":"107.585","close":"107.61"},
{"date":"2020.05.25","clock":"0:00","open":"107.55","high":"107.616","low":"107.541","close":"107.586"},
{"date":"2020.05.25","clock":"1:00","open":"107.584","high":"107.707","low":"107.574","close":"107.695"},
{"date":"2020.05.25","clock":"2:00","open":"107.695","high":"107.78","low":"107.67","close":"107.749"},
{"date":"2020.05.25","clock":"3:00","open":"107.748","high":"107.781","low":"107.647","close":"107.673"},
{"date":"2020.05.25","clock":"4:00","open":"107.673","high":"107.684","low":"107.627","close":"107.644"},
{"date":"2020.05.25","clock":"5:00","open":"107.644","high":"107.701","low":"107.638","close":"107.697"},
{"date":"2020.05.25","clock":"6:00","open":"107.697","high":"107.738","low":"107.682","close":"107.722"},
{"date":"2020.05.25","clock":"7:00","open":"107.724","high":"107.731","low":"107.659","close":"107.666"},
{"date":"2020.05.25","clock":"8:00","open":"107.666","high":"107.72","low":"107.651","close":"107.71"},
{"date":"2020.05.25","clock":"9:00","open":"107.71","high":"107.727","low":"107.675","close":"107.697"},
{"date":"2020.05.25","clock":"10:00","open":"107.698","high":"107.754","low":"107.671","close":"107.751"},
{"date":"2020.05.25","clock":"11:00","open":"107.752","high":"107.753","low":"107.714","close":"107.736"},
{"date":"2020.05.25","clock":"12:00","open":"107.736","high":"107.75","low":"107.709","close":"107.719"},
{"date":"2020.05.25","clock":"13:00","open":"107.721","high":"107.723","low":"107.678","close":"107.696"},
{"date":"2020.05.25","clock":"14:00","open":"107.696","high":"107.71","low":"107.682","close":"107.684"},
{"date":"2020.05.25","clock":"15:00","open":"107.685","high":"107.711","low":"107.66","close":"107.688"},
{"date":"2020.05.25","clock":"16:00","open":"107.687","high":"107.713","low":"107.675","close":"107.702"},
{"date":"2020.05.25","clock":"17:00","open":"107.703","high":"107.712","low":"107.669","close":"107.696"},
{"date":"2020.05.25","clock":"18:00","open":"107.695","high":"107.715","low":"107.685","close":"107.7"},
{"date":"2020.05.25","clock":"19:00","open":"107.701","high":"107.712","low":"107.689","close":"107.697"},
{"date":"2020.05.25","clock":"20:00","open":"107.696","high":"107.718","low":"107.695","close":"107.715"},
{"date":"2020.05.25","clock":"21:00","open":"107.715","high":"107.724","low":"107.708","close":"107.716"},
{"date":"2020.05.25","clock":"22:00","open":"107.716","high":"107.726","low":"107.708","close":"107.719"},
{"date":"2020.05.25","clock":"23:00","open":"107.721","high":"107.739","low":"107.66","close":"107.687"},
{"date":"2020.05.26","clock":"0:00","open":"107.64","high":"107.735","low":"107.64","close":"107.719"},
{"date":"2020.05.26","clock":"1:00","open":"107.719","high":"107.748","low":"107.713","close":"107.736"},
{"date":"2020.05.26","clock":"2:00","open":"107.736","high":"107.748","low":"107.685","close":"107.689"},
{"date":"2020.05.26","clock":"3:00","open":"107.688","high":"107.776","low":"107.68","close":"107.751"},
{"date":"2020.05.26","clock":"4:00","open":"107.752","high":"107.922","low":"107.743","close":"107.879"},
{"date":"2020.05.26","clock":"5:00","open":"107.879","high":"107.881","low":"107.821","close":"107.855"},
{"date":"2020.05.26","clock":"6:00","open":"107.855","high":"107.871","low":"107.815","close":"107.822"},
{"date":"2020.05.26","clock":"7:00","open":"107.823","high":"107.852","low":"107.784","close":"107.832"},
{"date":"2020.05.26","clock":"8:00","open":"107.832","high":"107.869","low":"107.817","close":"107.849"},
{"date":"2020.05.26","clock":"9:00","open":"107.848","high":"107.897","low":"107.818","close":"107.872"},
{"date":"2020.05.26","clock":"10:00","open":"107.873","high":"107.886","low":"107.806","close":"107.817"},
{"date":"2020.05.26","clock":"11:00","open":"107.817","high":"107.841","low":"107.727","close":"107.737"},
{"date":"2020.05.26","clock":"12:00","open":"107.738","high":"107.784","low":"107.658","close":"107.672"},
{"date":"2020.05.26","clock":"13:00","open":"107.672","high":"107.692","low":"107.642","close":"107.648"},
{"date":"2020.05.26","clock":"14:00","open":"107.648","high":"107.65","low":"107.461","close":"107.47"},
{"date":"2020.05.26","clock":"15:00","open":"107.47","high":"107.49","low":"107.401","close":"107.449"},
{"date":"2020.05.26","clock":"16:00","open":"107.447","high":"107.658","low":"107.444","close":"107.618"},
{"date":"2020.05.26","clock":"17:00","open":"107.617","high":"107.649","low":"107.555","close":"107.582"},
{"date":"2020.05.26","clock":"18:00","open":"107.582","high":"107.692","low":"107.558","close":"107.632"},
{"date":"2020.05.26","clock":"19:00","open":"107.633","high":"107.663","low":"107.541","close":"107.565"},
{"date":"2020.05.26","clock":"20:00","open":"107.563","high":"107.612","low":"107.536","close":"107.595"},
{"date":"2020.05.26","clock":"21:00","open":"107.596","high":"107.622","low":"107.526","close":"107.529"},
{"date":"2020.05.26","clock":"22:00","open":"107.529","high":"107.553","low":"107.472","close":"107.472"},
{"date":"2020.05.26","clock":"23:00","open":"107.473","high":"107.555","low":"107.455","close":"107.526"},
{"date":"2020.05.27","clock":"0:00","open":"107.531","high":"107.589","low":"107.517","close":"107.529"},
{"date":"2020.05.27","clock":"1:00","open":"107.529","high":"107.54","low":"107.485","close":"107.504"},
{"date":"2020.05.27","clock":"2:00","open":"107.505","high":"107.522","low":"107.465","close":"107.495"},
{"date":"2020.05.27","clock":"3:00","open":"107.496","high":"107.544","low":"107.365","close":"107.533"},
{"date":"2020.05.27","clock":"4:00","open":"107.533","high":"107.616","low":"107.476","close":"107.499"},
{"date":"2020.05.27","clock":"5:00","open":"107.5","high":"107.538","low":"107.436","close":"107.505"},
{"date":"2020.05.27","clock":"6:00","open":"107.506","high":"107.532","low":"107.462","close":"107.524"},
{"date":"2020.05.27","clock":"7:00","open":"107.525","high":"107.566","low":"107.459","close":"107.466"},
{"date":"2020.05.27","clock":"8:00","open":"107.467","high":"107.544","low":"107.458","close":"107.522"},
{"date":"2020.05.27","clock":"9:00","open":"107.522","high":"107.577","low":"107.506","close":"107.549"},
{"date":"2020.05.27","clock":"10:00","open":"107.549","high":"107.564","low":"107.475","close":"107.526"},
{"date":"2020.05.27","clock":"11:00","open":"107.525","high":"107.603","low":"107.496","close":"107.602"},
{"date":"2020.05.27","clock":"12:00","open":"107.603","high":"107.732","low":"107.601","close":"107.658"},
{"date":"2020.05.27","clock":"13:00","open":"107.66","high":"107.73","low":"107.647","close":"107.719"},
{"date":"2020.05.27","clock":"14:00","open":"107.717","high":"107.83","low":"107.712","close":"107.812"},
{"date":"2020.05.27","clock":"15:00","open":"107.812","high":"107.91","low":"107.808","close":"107.889"},
{"date":"2020.05.27","clock":"16:00","open":"107.89","high":"107.947","low":"107.721","close":"107.767"},
{"date":"2020.05.27","clock":"17:00","open":"107.767","high":"107.845","low":"107.684","close":"107.836"},
{"date":"2020.05.27","clock":"18:00","open":"107.836","high":"107.872","low":"107.765","close":"107.797"},
{"date":"2020.05.27","clock":"19:00","open":"107.797","high":"107.798","low":"107.7","close":"107.74"},
{"date":"2020.05.27","clock":"20:00","open":"107.741","high":"107.741","low":"107.649","close":"107.677"},
{"date":"2020.05.27","clock":"21:00","open":"107.677","high":"107.739","low":"107.655","close":"107.702"},
{"date":"2020.05.27","clock":"22:00","open":"107.703","high":"107.762","low":"107.688","close":"107.762"},
{"date":"2020.05.27","clock":"23:00","open":"107.762","high":"107.806","low":"107.709","close":"107.709"},
{"date":"2020.05.28","clock":"0:00","open":"107.701","high":"107.727","low":"107.683","close":"107.707"},
{"date":"2020.05.28","clock":"1:00","open":"107.707","high":"107.777","low":"107.701","close":"107.759"},
{"date":"2020.05.28","clock":"2:00","open":"107.758","high":"107.82","low":"107.737","close":"107.807"},
{"date":"2020.05.28","clock":"3:00","open":"107.81","high":"107.899","low":"107.793","close":"107.866"},
{"date":"2020.05.28","clock":"4:00","open":"107.866","high":"107.87","low":"107.758","close":"107.788"},
{"date":"2020.05.28","clock":"5:00","open":"107.79","high":"107.874","low":"107.787","close":"107.851"},
{"date":"2020.05.28","clock":"6:00","open":"107.852","high":"107.854","low":"107.765","close":"107.788"},
{"date":"2020.05.28","clock":"7:00","open":"107.787","high":"107.839","low":"107.764","close":"107.817"},
{"date":"2020.05.28","clock":"8:00","open":"107.817","high":"107.868","low":"107.804","close":"107.85"},
{"date":"2020.05.28","clock":"9:00","open":"107.847","high":"107.89","low":"107.803","close":"107.806"},
{"date":"2020.05.28","clock":"10:00","open":"107.806","high":"107.873","low":"107.781","close":"107.82"},
{"date":"2020.05.28","clock":"11:00","open":"107.822","high":"107.856","low":"107.803","close":"107.82"},
{"date":"2020.05.28","clock":"12:00","open":"107.82","high":"107.82","low":"107.696","close":"107.724"},
{"date":"2020.05.28","clock":"13:00","open":"107.724","high":"107.787","low":"107.719","close":"107.758"},
{"date":"2020.05.28","clock":"14:00","open":"107.759","high":"107.775","low":"107.716","close":"107.75"},
{"date":"2020.05.28","clock":"15:00","open":"107.75","high":"107.814","low":"107.722","close":"107.762"},
{"date":"2020.05.28","clock":"16:00","open":"107.763","high":"107.783","low":"107.698","close":"107.745"},
{"date":"2020.05.28","clock":"17:00","open":"107.741","high":"107.785","low":"107.57","close":"107.623"},
{"date":"2020.05.28","clock":"18:00","open":"107.623","high":"107.693","low":"107.594","close":"107.678"},
{"date":"2020.05.28","clock":"19:00","open":"107.676","high":"107.678","low":"107.611","close":"107.619"},
{"date":"2020.05.28","clock":"20:00","open":"107.619","high":"107.694","low":"107.612","close":"107.651"},
{"date":"2020.05.28","clock":"21:00","open":"107.651","high":"107.715","low":"107.629","close":"107.644"},
{"date":"2020.05.28","clock":"22:00","open":"107.646","high":"107.663","low":"107.601","close":"107.619"},
{"date":"2020.05.28","clock":"23:00","open":"107.619","high":"107.631","low":"107.581","close":"107.619"},
{"date":"2020.05.29","clock":"0:00","open":"107.622","high":"107.644","low":"107.573","close":"107.603"},
{"date":"2020.05.29","clock":"1:00","open":"107.604","high":"107.711","low":"107.603","close":"107.678"},
{"date":"2020.05.29","clock":"2:00","open":"107.679","high":"107.715","low":"107.635","close":"107.642"},
{"date":"2020.05.29","clock":"3:00","open":"107.644","high":"107.672","low":"107.43","close":"107.481"},
{"date":"2020.05.29","clock":"4:00","open":"107.484","high":"107.513","low":"107.407","close":"107.419"},
{"date":"2020.05.29","clock":"5:00","open":"107.419","high":"107.443","low":"107.383","close":"107.4"},
{"date":"2020.05.29","clock":"6:00","open":"107.4","high":"107.413","low":"107.376","close":"107.394"},
{"date":"2020.05.29","clock":"7:00","open":"107.394","high":"107.394","low":"107.095","close":"107.139"},
{"date":"2020.05.29","clock":"8:00","open":"107.139","high":"107.229","low":"107.077","close":"107.11"},
{"date":"2020.05.29","clock":"9:00","open":"107.112","high":"107.243","low":"107.099","close":"107.145"},
{"date":"2020.05.29","clock":"10:00","open":"107.146","high":"107.23","low":"107.089","close":"107.203"},
{"date":"2020.05.29","clock":"11:00","open":"107.203","high":"107.315","low":"107.158","close":"107.226"},
{"date":"2020.05.29","clock":"12:00","open":"107.227","high":"107.253","low":"107.193","close":"107.199"},
{"date":"2020.05.29","clock":"13:00","open":"107.2","high":"107.228","low":"107.125","close":"107.212"},
{"date":"2020.05.29","clock":"14:00","open":"107.213","high":"107.251","low":"107.135","close":"107.148"},
{"date":"2020.05.29","clock":"15:00","open":"107.146","high":"107.213","low":"107.083","close":"107.17"},
{"date":"2020.05.29","clock":"16:00","open":"107.17","high":"107.601","low":"107.168","close":"107.541"},
{"date":"2020.05.29","clock":"17:00","open":"107.542","high":"107.759","low":"107.464","close":"107.652"},
{"date":"2020.05.29","clock":"18:00","open":"107.652","high":"107.816","low":"107.652","close":"107.767"},
{"date":"2020.05.29","clock":"19:00","open":"107.767","high":"107.852","low":"107.759","close":"107.805"},
{"date":"2020.05.29","clock":"20:00","open":"107.806","high":"107.889","low":"107.794","close":"107.85"},
{"date":"2020.05.29","clock":"21:00","open":"107.851","high":"107.89","low":"107.745","close":"107.802"},
{"date":"2020.05.29","clock":"22:00","open":"107.804","high":"107.841","low":"107.755","close":"107.838"},
{"date":"2020.05.29","clock":"23:00","open":"107.838","high":"107.897","low":"107.757","close":"107.777"},
{"date":"2020.06.01","clock":"0:00","open":"107.665","high":"107.735","low":"107.641","close":"107.702"},
{"date":"2020.06.01","clock":"1:00","open":"107.702","high":"107.814","low":"107.693","close":"107.734"},
{"date":"2020.06.01","clock":"2:00","open":"107.734","high":"107.74","low":"107.645","close":"107.71"},
{"date":"2020.06.01","clock":"3:00","open":"107.71","high":"107.856","low":"107.667","close":"107.768"},
{"date":"2020.06.01","clock":"4:00","open":"107.767","high":"107.776","low":"107.637","close":"107.685"},
{"date":"2020.06.01","clock":"5:00","open":"107.685","high":"107.725","low":"107.649","close":"107.678"},
{"date":"2020.06.01","clock":"6:00","open":"107.677","high":"107.69","low":"107.617","close":"107.633"},
{"date":"2020.06.01","clock":"7:00","open":"107.633","high":"107.657","low":"107.518","close":"107.53"},
{"date":"2020.06.01","clock":"8:00","open":"107.531","high":"107.572","low":"107.521","close":"107.547"},
{"date":"2020.06.01","clock":"9:00","open":"107.547","high":"107.647","low":"107.487","close":"107.625"},
{"date":"2020.06.01","clock":"10:00","open":"107.626","high":"107.627","low":"107.506","close":"107.526"},
{"date":"2020.06.01","clock":"11:00","open":"107.527","high":"107.539","low":"107.375","close":"107.408"},
{"date":"2020.06.01","clock":"12:00","open":"107.407","high":"107.622","low":"107.404","close":"107.595"},
{"date":"2020.06.01","clock":"13:00","open":"107.595","high":"107.745","low":"107.593","close":"107.721"},
{"date":"2020.06.01","clock":"14:00","open":"107.722","high":"107.764","low":"107.702","close":"107.732"},
{"date":"2020.06.01","clock":"15:00","open":"107.732","high":"107.745","low":"107.65","close":"107.709"},
{"date":"2020.06.01","clock":"16:00","open":"107.71","high":"107.757","low":"107.652","close":"107.653"},
{"date":"2020.06.01","clock":"17:00","open":"107.654","high":"107.708","low":"107.546","close":"107.558"},
{"date":"2020.06.01","clock":"18:00","open":"107.558","high":"107.639","low":"107.532","close":"107.57"},
{"date":"2020.06.01","clock":"19:00","open":"107.571","high":"107.617","low":"107.564","close":"107.579"},
{"date":"2020.06.01","clock":"20:00","open":"107.579","high":"107.628","low":"107.575","close":"107.608"},
{"date":"2020.06.01","clock":"21:00","open":"107.607","high":"107.646","low":"107.598","close":"107.603"},
{"date":"2020.06.01","clock":"22:00","open":"107.604","high":"107.605","low":"107.566","close":"107.579"},
{"date":"2020.06.01","clock":"23:00","open":"107.578","high":"107.6","low":"107.572","close":"107.586"},
{"date":"2020.06.02","clock":"0:00","open":"107.517","high":"107.646","low":"107.517","close":"107.64"},
{"date":"2020.06.02","clock":"1:00","open":"107.645","high":"107.654","low":"107.553","close":"107.556"},
{"date":"2020.06.02","clock":"2:00","open":"107.556","high":"107.575","low":"107.513","close":"107.559"},
{"date":"2020.06.02","clock":"3:00","open":"107.559","high":"107.626","low":"107.519","close":"107.566"},
{"date":"2020.06.02","clock":"4:00","open":"107.568","high":"107.668","low":"107.568","close":"107.665"},
{"date":"2020.06.02","clock":"5:00","open":"107.664","high":"107.698","low":"107.633","close":"107.69"},
{"date":"2020.06.02","clock":"6:00","open":"107.69","high":"107.736","low":"107.69","close":"107.722"},
{"date":"2020.06.02","clock":"7:00","open":"107.722","high":"107.741","low":"107.682","close":"107.698"},
{"date":"2020.06.02","clock":"8:00","open":"107.698","high":"107.753","low":"107.692","close":"107.695"},
{"date":"2020.06.02","clock":"9:00","open":"107.695","high":"107.782","low":"107.688","close":"107.781"},
{"date":"2020.06.02","clock":"10:00","open":"107.782","high":"107.835","low":"107.743","close":"107.783"},
{"date":"2020.06.02","clock":"11:00","open":"107.785","high":"107.797","low":"107.697","close":"107.768"},
{"date":"2020.06.02","clock":"12:00","open":"107.769","high":"107.784","low":"107.681","close":"107.712"},
{"date":"2020.06.02","clock":"13:00","open":"107.713","high":"107.79","low":"107.712","close":"107.767"},
{"date":"2020.06.02","clock":"14:00","open":"107.766","high":"107.937","low":"107.764","close":"107.904"},
{"date":"2020.06.02","clock":"15:00","open":"107.905","high":"108.47","low":"107.898","close":"108.301"},
{"date":"2020.06.02","clock":"16:00","open":"108.307","high":"108.472","low":"108.303","close":"108.337"},
{"date":"2020.06.02","clock":"17:00","open":"108.337","high":"108.663","low":"108.28","close":"108.575"},
{"date":"2020.06.02","clock":"18:00","open":"108.572","high":"108.612","low":"108.447","close":"108.595"},
{"date":"2020.06.02","clock":"19:00","open":"108.594","high":"108.698","low":"108.587","close":"108.689"},
{"date":"2020.06.02","clock":"20:00","open":"108.689","high":"108.766","low":"108.66","close":"108.765"},
{"date":"2020.06.02","clock":"21:00","open":"108.764","high":"108.771","low":"108.689","close":"108.708"},
{"date":"2020.06.02","clock":"22:00","open":"108.707","high":"108.743","low":"108.642","close":"108.71"},
{"date":"2020.06.02","clock":"23:00","open":"108.707","high":"108.723","low":"108.658","close":"108.669"},
{"date":"2020.06.03","clock":"0:00","open":"108.636","high":"108.677","low":"108.62","close":"108.637"},
{"date":"2020.06.03","clock":"1:00","open":"108.637","high":"108.675","low":"108.579","close":"108.615"},
{"date":"2020.06.03","clock":"2:00","open":"108.614","high":"108.838","low":"108.614","close":"108.83"},
{"date":"2020.06.03","clock":"3:00","open":"108.831","high":"108.848","low":"108.673","close":"108.698"},
{"date":"2020.06.03","clock":"4:00","open":"108.699","high":"108.699","low":"108.422","close":"108.463"},
{"date":"2020.06.03","clock":"5:00","open":"108.464","high":"108.541","low":"108.423","close":"108.54"},
{"date":"2020.06.03","clock":"6:00","open":"108.539","high":"108.661","low":"108.536","close":"108.581"},
{"date":"2020.06.03","clock":"7:00","open":"108.58","high":"108.598","low":"108.507","close":"108.514"},
{"date":"2020.06.03","clock":"8:00","open":"108.514","high":"108.59","low":"108.471","close":"108.586"},
{"date":"2020.06.03","clock":"9:00","open":"108.585","high":"108.741","low":"108.567","close":"108.682"},
{"date":"2020.06.03","clock":"10:00","open":"108.681","high":"108.786","low":"108.601","close":"108.741"},
{"date":"2020.06.03","clock":"11:00","open":"108.741","high":"108.794","low":"108.701","close":"108.792"},
{"date":"2020.06.03","clock":"12:00","open":"108.792","high":"108.8","low":"108.705","close":"108.767"},
{"date":"2020.06.03","clock":"13:00","open":"108.767","high":"108.822","low":"108.709","close":"108.711"},
{"date":"2020.06.03","clock":"14:00","open":"108.709","high":"108.739","low":"108.484","close":"108.586"},
{"date":"2020.06.03","clock":"15:00","open":"108.59","high":"108.666","low":"108.497","close":"108.652"},
{"date":"2020.06.03","clock":"16:00","open":"108.652","high":"108.741","low":"108.617","close":"108.675"},
{"date":"2020.06.03","clock":"17:00","open":"108.678","high":"108.872","low":"108.666","close":"108.797"},
{"date":"2020.06.03","clock":"18:00","open":"108.797","high":"108.982","low":"108.796","close":"108.881"},
{"date":"2020.06.03","clock":"19:00","open":"108.882","high":"108.942","low":"108.858","close":"108.906"},
{"date":"2020.06.03","clock":"20:00","open":"108.908","high":"108.928","low":"108.859","close":"108.89"},
{"date":"2020.06.03","clock":"21:00","open":"108.891","high":"108.961","low":"108.887","close":"108.934"},
{"date":"2020.06.03","clock":"22:00","open":"108.934","high":"108.952","low":"108.898","close":"108.909"},
{"date":"2020.06.03","clock":"23:00","open":"108.908","high":"108.948","low":"108.886","close":"108.894"},
{"date":"2020.06.04","clock":"0:00","open":"108.85","high":"108.92","low":"108.85","close":"108.902"},
{"date":"2020.06.04","clock":"1:00","open":"108.902","high":"108.993","low":"108.899","close":"108.981"},
{"date":"2020.06.04","clock":"2:00","open":"108.981","high":"109.039","low":"108.961","close":"109.001"},
{"date":"2020.06.04","clock":"3:00","open":"109.001","high":"109.001","low":"108.802","close":"108.9"},
{"date":"2020.06.04","clock":"4:00","open":"108.9","high":"108.969","low":"108.87","close":"108.921"},
{"date":"2020.06.04","clock":"5:00","open":"108.921","high":"108.935","low":"108.833","close":"108.836"},
{"date":"2020.06.04","clock":"6:00","open":"108.837","high":"108.922","low":"108.836","close":"108.914"},
{"date":"2020.06.04","clock":"7:00","open":"108.914","high":"109.053","low":"108.913","close":"109.022"},
{"date":"2020.06.04","clock":"8:00","open":"109.021","high":"109.103","low":"109.021","close":"109.041"},
{"date":"2020.06.04","clock":"9:00","open":"109.043","high":"109.149","low":"109.034","close":"109.043"},
{"date":"2020.06.04","clock":"10:00","open":"109.044","high":"109.102","low":"109.006","close":"109.069"},
{"date":"2020.06.04","clock":"11:00","open":"109.069","high":"109.164","low":"109.056","close":"109.06"},
{"date":"2020.06.04","clock":"12:00","open":"109.06","high":"109.074","low":"108.918","close":"108.952"},
{"date":"2020.06.04","clock":"13:00","open":"108.952","high":"108.968","low":"108.868","close":"108.925"},
{"date":"2020.06.04","clock":"14:00","open":"108.924","high":"108.95","low":"108.831","close":"108.892"},
{"date":"2020.06.04","clock":"15:00","open":"108.893","high":"108.928","low":"108.616","close":"108.719"},
{"date":"2020.06.04","clock":"16:00","open":"108.72","high":"108.86","low":"108.669","close":"108.695"},
{"date":"2020.06.04","clock":"17:00","open":"108.697","high":"109.032","low":"108.68","close":"109.001"},
{"date":"2020.06.04","clock":"18:00","open":"109.002","high":"109.089","low":"108.938","close":"109.0"},
{"date":"2020.06.04","clock":"19:00","open":"108.999","high":"109.009","low":"108.862","close":"108.965"},
{"date":"2020.06.04","clock":"20:00","open":"108.965","high":"109.074","low":"108.915","close":"109.065"},
{"date":"2020.06.04","clock":"21:00","open":"109.065","high":"109.14","low":"109.058","close":"109.137"},
{"date":"2020.06.04","clock":"22:00","open":"109.139","high":"109.178","low":"109.057","close":"109.173"},
{"date":"2020.06.04","clock":"23:00","open":"109.173","high":"109.197","low":"109.147","close":"109.154"},
{"date":"2020.06.05","clock":"0:00","open":"109.138","high":"109.154","low":"109.037","close":"109.108"},
{"date":"2020.06.05","clock":"1:00","open":"109.106","high":"109.197","low":"109.102","close":"109.151"},
{"date":"2020.06.05","clock":"2:00","open":"109.153","high":"109.202","low":"109.118","close":"109.146"},
{"date":"2020.06.05","clock":"3:00","open":"109.146","high":"109.237","low":"109.044","close":"109.056"},
{"date":"2020.06.05","clock":"4:00","open":"109.056","high":"109.127","low":"109.044","close":"109.107"},
{"date":"2020.06.05","clock":"5:00","open":"109.108","high":"109.144","low":"109.063","close":"109.116"},
{"date":"2020.06.05","clock":"6:00","open":"109.115","high":"109.223","low":"109.115","close":"109.21"},
{"date":"2020.06.05","clock":"7:00","open":"109.21","high":"109.223","low":"109.088","close":"109.149"},
{"date":"2020.06.05","clock":"8:00","open":"109.149","high":"109.317","low":"109.121","close":"109.278"},
{"date":"2020.06.05","clock":"9:00","open":"109.278","high":"109.38","low":"109.235","close":"109.337"},
{"date":"2020.06.05","clock":"10:00","open":"109.338","high":"109.424","low":"109.29","close":"109.371"},
{"date":"2020.06.05","clock":"11:00","open":"109.372","high":"109.413","low":"109.17","close":"109.244"},
{"date":"2020.06.05","clock":"12:00","open":"109.244","high":"109.311","low":"109.229","close":"109.265"},
{"date":"2020.06.05","clock":"13:00","open":"109.265","high":"109.295","low":"109.219","close":"109.255"},
{"date":"2020.06.05","clock":"14:00","open":"109.255","high":"109.293","low":"109.228","close":"109.231"},
{"date":"2020.06.05","clock":"15:00","open":"109.23","high":"109.676","low":"109.166","close":"109.581"},
{"date":"2020.06.05","clock":"16:00","open":"109.582","high":"109.698","low":"109.564","close":"109.691"},
{"date":"2020.06.05","clock":"17:00","open":"109.692","high":"109.849","low":"109.69","close":"109.743"},
{"date":"2020.06.05","clock":"18:00","open":"109.737","high":"109.772","low":"109.635","close":"109.685"},
{"date":"2020.06.05","clock":"19:00","open":"109.684","high":"109.762","low":"109.667","close":"109.753"},
{"date":"2020.06.05","clock":"20:00","open":"109.754","high":"109.757","low":"109.668","close":"109.684"},
{"date":"2020.06.05","clock":"21:00","open":"109.683","high":"109.685","low":"109.602","close":"109.608"},
{"date":"2020.06.05","clock":"22:00","open":"109.609","high":"109.656","low":"109.578","close":"109.642"},
{"date":"2020.06.05","clock":"23:00","open":"109.642","high":"109.675","low":"109.561","close":"109.579"},
{"date":"2020.06.08","clock":"0:00","open":"109.55","high":"109.612","low":"109.549","close":"109.597"},
{"date":"2020.06.08","clock":"1:00","open":"109.597","high":"109.691","low":"109.574","close":"109.582"},
{"date":"2020.06.08","clock":"2:00","open":"109.583","high":"109.673","low":"109.562","close":"109.622"},
{"date":"2020.06.08","clock":"3:00","open":"109.621","high":"109.624","low":"109.418","close":"109.463"},
{"date":"2020.06.08","clock":"4:00","open":"109.464","high":"109.525","low":"109.378","close":"109.452"},
{"date":"2020.06.08","clock":"5:00","open":"109.453","high":"109.549","low":"109.438","close":"109.546"},
{"date":"2020.06.08","clock":"6:00","open":"109.546","high":"109.546","low":"109.458","close":"109.515"},
{"date":"2020.06.08","clock":"7:00","open":"109.514","high":"109.519","low":"109.404","close":"109.45"},
{"date":"2020.06.08","clock":"8:00","open":"109.45","high":"109.523","low":"109.406","close":"109.523"},
{"date":"2020.06.08","clock":"9:00","open":"109.52","high":"109.564","low":"109.451","close":"109.459"},
{"date":"2020.06.08","clock":"10:00","open":"109.458","high":"109.584","low":"109.436","close":"109.49"},
{"date":"2020.06.08","clock":"11:00","open":"109.491","high":"109.542","low":"109.468","close":"109.492"},
{"date":"2020.06.08","clock":"12:00","open":"109.492","high":"109.513","low":"109.411","close":"109.423"},
{"date":"2020.06.08","clock":"13:00","open":"109.424","high":"109.447","low":"109.268","close":"109.381"},
{"date":"2020.06.08","clock":"14:00","open":"109.381","high":"109.46","low":"109.338","close":"109.416"},
{"date":"2020.06.08","clock":"15:00","open":"109.418","high":"109.418","low":"109.198","close":"109.234"},
{"date":"2020.06.08","clock":"16:00","open":"109.235","high":"109.244","low":"108.892","close":"108.932"},
{"date":"2020.06.08","clock":"17:00","open":"108.931","high":"108.949","low":"108.445","close":"108.571"},
{"date":"2020.06.08","clock":"18:00","open":"108.569","high":"108.66","low":"108.412","close":"108.465"},
{"date":"2020.06.08","clock":"19:00","open":"108.47","high":"108.47","low":"108.265","close":"108.27"},
{"date":"2020.06.08","clock":"20:00","open":"108.268","high":"108.41","low":"108.233","close":"108.342"},
{"date":"2020.06.08","clock":"21:00","open":"108.342","high":"108.346","low":"108.255","close":"108.326"},
{"date":"2020.06.08","clock":"22:00","open":"108.327","high":"108.403","low":"108.315","close":"108.391"},
{"date":"2020.06.08","clock":"23:00","open":"108.39","high":"108.446","low":"108.341","close":"108.424"},
{"date":"2020.06.09","clock":"0:00","open":"108.403","high":"108.454","low":"108.28","close":"108.412"},
{"date":"2020.06.09","clock":"1:00","open":"108.412","high":"108.542","low":"108.36","close":"108.529"},
{"date":"2020.06.09","clock":"2:00","open":"108.529","high":"108.529","low":"108.385","close":"108.421"},
{"date":"2020.06.09","clock":"3:00","open":"108.42","high":"108.421","low":"107.987","close":"108.036"},
{"date":"2020.06.09","clock":"4:00","open":"108.036","high":"108.18","low":"107.915","close":"108.161"},
{"date":"2020.06.09","clock":"5:00","open":"108.16","high":"108.209","low":"108.119","close":"108.173"},
{"date":"2020.06.09","clock":"6:00","open":"108.173","high":"108.174","low":"108.074","close":"108.102"},
{"date":"2020.06.09","clock":"7:00","open":"108.102","high":"108.102","low":"107.943","close":"107.966"},
{"date":"2020.06.09","clock":"8:00","open":"107.965","high":"108.075","low":"107.915","close":"108.043"},
{"date":"2020.06.09","clock":"9:00","open":"108.043","high":"108.07","low":"107.847","close":"108.01"},
{"date":"2020.06.09","clock":"10:00","open":"108.009","high":"108.124","low":"107.788","close":"107.921"},
{"date":"2020.06.09","clock":"11:00","open":"107.92","high":"108.014","low":"107.879","close":"107.891"},
{"date":"2020.06.09","clock":"12:00","open":"107.889","high":"107.932","low":"107.812","close":"107.893"},
{"date":"2020.06.09","clock":"13:00","open":"107.89","high":"108.072","low":"107.843","close":"108.06"},
{"date":"2020.06.09","clock":"14:00","open":"108.058","high":"108.247","low":"108.025","close":"108.136"},
{"date":"2020.06.09","clock":"15:00","open":"108.136","high":"108.196","low":"107.89","close":"107.913"},
{"date":"2020.06.09","clock":"16:00","open":"107.915","high":"108.0","low":"107.669","close":"107.705"},
{"date":"2020.06.09","clock":"17:00","open":"107.704","high":"107.863","low":"107.664","close":"107.719"},
{"date":"2020.06.09","clock":"18:00","open":"107.719","high":"107.795","low":"107.648","close":"107.662"},
{"date":"2020.06.09","clock":"19:00","open":"107.662","high":"107.752","low":"107.62","close":"107.716"},
{"date":"2020.06.09","clock":"20:00","open":"107.716","high":"107.806","low":"107.697","close":"107.697"},
{"date":"2020.06.09","clock":"21:00","open":"107.699","high":"107.745","low":"107.665","close":"107.745"},
{"date":"2020.06.09","clock":"22:00","open":"107.746","high":"107.778","low":"107.724","close":"107.766"},
{"date":"2020.06.09","clock":"23:00","open":"107.767","high":"107.791","low":"107.726","close":"107.75"},
{"date":"2020.06.10","clock":"0:00","open":"107.674","high":"107.753","low":"107.667","close":"107.694"},
{"date":"2020.06.10","clock":"1:00","open":"107.694","high":"107.82","low":"107.694","close":"107.817"},
{"date":"2020.06.10","clock":"2:00","open":"107.818","high":"107.858","low":"107.73","close":"107.798"},
{"date":"2020.06.10","clock":"3:00","open":"107.798","high":"107.873","low":"107.744","close":"107.781"},
{"date":"2020.06.10","clock":"4:00","open":"107.782","high":"107.791","low":"107.678","close":"107.777"},
{"date":"2020.06.10","clock":"5:00","open":"107.777","high":"107.786","low":"107.657","close":"107.668"},
{"date":"2020.06.10","clock":"6:00","open":"107.669","high":"107.699","low":"107.616","close":"107.687"},
{"date":"2020.06.10","clock":"7:00","open":"107.687","high":"107.687","low":"107.526","close":"107.548"},
{"date":"2020.06.10","clock":"8:00","open":"107.55","high":"107.567","low":"107.387","close":"107.469"},
{"date":"2020.06.10","clock":"9:00","open":"107.47","high":"107.503","low":"107.337","close":"107.364"},
{"date":"2020.06.10","clock":"10:00","open":"107.364","high":"107.453","low":"107.287","close":"107.347"},
{"date":"2020.06.10","clock":"11:00","open":"107.347","high":"107.37","low":"107.282","close":"107.317"},
{"date":"2020.06.10","clock":"12:00","open":"107.315","high":"107.384","low":"107.273","close":"107.365"},
{"date":"2020.06.10","clock":"13:00","open":"107.365","high":"107.407","low":"107.321","close":"107.361"},
{"date":"2020.06.10","clock":"14:00","open":"107.361","high":"107.362","low":"107.258","close":"107.361"},
{"date":"2020.06.10","clock":"15:00","open":"107.358","high":"107.451","low":"107.311","close":"107.34"},
{"date":"2020.06.10","clock":"16:00","open":"107.34","high":"107.364","low":"107.248","close":"107.268"},
{"date":"2020.06.10","clock":"17:00","open":"107.269","high":"107.367","low":"107.165","close":"107.264"},
{"date":"2020.06.10","clock":"18:00","open":"107.264","high":"107.29","low":"107.18","close":"107.245"},
{"date":"2020.06.10","clock":"19:00","open":"107.248","high":"107.302","low":"107.195","close":"107.226"},
{"date":"2020.06.10","clock":"20:00","open":"107.224","high":"107.272","low":"107.214","close":"107.233"},
{"date":"2020.06.10","clock":"21:00","open":"107.224","high":"107.466","low":"106.987","close":"107.137"},
{"date":"2020.06.10","clock":"22:00","open":"107.137","high":"107.329","low":"107.048","close":"107.125"},
{"date":"2020.06.10","clock":"23:00","open":"107.126","high":"107.186","low":"107.113","close":"107.12"},
{"date":"2020.06.11","clock":"0:00","open":"107.079","high":"107.133","low":"107.078","close":"107.107"},
{"date":"2020.06.11","clock":"1:00","open":"107.106","high":"107.123","low":"106.921","close":"106.929"},
{"date":"2020.06.11","clock":"2:00","open":"106.93","high":"107.039","low":"106.895","close":"107.0"},
{"date":"2020.06.11","clock":"3:00","open":"107.001","high":"107.1","low":"106.936","close":"106.998"},
{"date":"2020.06.11","clock":"4:00","open":"106.998","high":"107.045","low":"106.912","close":"106.928"},
{"date":"2020.06.11","clock":"5:00","open":"106.929","high":"107.01","low":"106.923","close":"106.939"},
{"date":"2020.06.11","clock":"6:00","open":"106.938","high":"106.999","low":"106.898","close":"106.98"},
{"date":"2020.06.11","clock":"7:00","open":"106.98","high":"107.126","low":"106.897","close":"107.082"},
{"date":"2020.06.11","clock":"8:00","open":"107.082","high":"107.234","low":"107.079","close":"107.15"},
{"date":"2020.06.11","clock":"9:00","open":"107.151","high":"107.175","low":"107.004","close":"107.018"},
{"date":"2020.06.11","clock":"10:00","open":"107.018","high":"107.019","low":"106.907","close":"106.939"},
{"date":"2020.06.11","clock":"11:00","open":"106.94","high":"107.046","low":"106.796","close":"106.827"},
{"date":"2020.06.11","clock":"12:00","open":"106.827","high":"107.003","low":"106.805","close":"106.95"},
{"date":"2020.06.11","clock":"13:00","open":"106.95","high":"107.039","low":"106.922","close":"107.033"},
{"date":"2020.06.11","clock":"14:00","open":"107.033","high":"107.138","low":"107.003","close":"107.084"},
{"date":"2020.06.11","clock":"15:00","open":"107.083","high":"107.1","low":"106.837","close":"106.86"},
{"date":"2020.06.11","clock":"16:00","open":"106.86","high":"106.976","low":"106.781","close":"106.819"},
{"date":"2020.06.11","clock":"17:00","open":"106.819","high":"106.831","low":"106.596","close":"106.658"},
{"date":"2020.06.11","clock":"18:00","open":"106.659","high":"106.715","low":"106.571","close":"106.674"},
{"date":"2020.06.11","clock":"19:00","open":"106.675","high":"106.703","low":"106.599","close":"106.674"},
{"date":"2020.06.11","clock":"20:00","open":"106.673","high":"106.884","low":"106.673","close":"106.842"},
{"date":"2020.06.11","clock":"21:00","open":"106.843","high":"106.887","low":"106.798","close":"106.802"},
{"date":"2020.06.11","clock":"22:00","open":"106.801","high":"106.908","low":"106.801","close":"106.897"},
{"date":"2020.06.11","clock":"23:00","open":"106.898","high":"106.917","low":"106.842","close":"106.856"},
{"date":"2020.06.12","clock":"0:00","open":"106.851","high":"106.868","low":"106.763","close":"106.808"},
{"date":"2020.06.12","clock":"1:00","open":"106.809","high":"106.836","low":"106.694","close":"106.793"},
{"date":"2020.06.12","clock":"2:00","open":"106.791","high":"106.846","low":"106.737","close":"106.805"},
{"date":"2020.06.12","clock":"3:00","open":"106.805","high":"106.845","low":"106.584","close":"106.669"},
{"date":"2020.06.12","clock":"4:00","open":"106.67","high":"106.848","low":"106.629","close":"106.835"},
{"date":"2020.06.12","clock":"5:00","open":"106.836","high":"106.867","low":"106.788","close":"106.841"},
{"date":"2020.06.12","clock":"6:00","open":"106.841","high":"107.117","low":"106.779","close":"107.066"},
{"date":"2020.06.12","clock":"7:00","open":"107.067","high":"107.274","low":"107.065","close":"107.142"},
{"date":"2020.06.12","clock":"8:00","open":"107.141","high":"107.331","low":"107.098","close":"107.248"},
{"date":"2020.06.12","clock":"9:00","open":"107.249","high":"107.264","low":"107.104","close":"107.131"},
{"date":"2020.06.12","clock":"10:00","open":"107.131","high":"107.241","low":"107.063","close":"107.204"},
{"date":"2020.06.12","clock":"11:00","open":"107.204","high":"107.344","low":"107.137","close":"107.294"},
{"date":"2020.06.12","clock":"12:00","open":"107.294","high":"107.53","low":"107.277","close":"107.515"},
{"date":"2020.06.12","clock":"13:00","open":"107.516","high":"107.553","low":"107.331","close":"107.428"},
{"date":"2020.06.12","clock":"14:00","open":"107.428","high":"107.509","low":"107.329","close":"107.359"},
{"date":"2020.06.12","clock":"15:00","open":"107.359","high":"107.415","low":"107.221","close":"107.391"},
{"date":"2020.06.12","clock":"16:00","open":"107.392","high":"107.447","low":"107.215","close":"107.349"},
{"date":"2020.06.12","clock":"17:00","open":"107.35","high":"107.456","low":"107.287","close":"107.335"},
{"date":"2020.06.12","clock":"18:00","open":"107.333","high":"107.399","low":"107.251","close":"107.369"},
{"date":"2020.06.12","clock":"19:00","open":"107.369","high":"107.508","low":"107.354","close":"107.497"},
{"date":"2020.06.12","clock":"20:00","open":"107.497","high":"107.523","low":"107.398","close":"107.453"},
{"date":"2020.06.12","clock":"21:00","open":"107.454","high":"107.514","low":"107.427","close":"107.442"},
{"date":"2020.06.12","clock":"22:00","open":"107.441","high":"107.46","low":"107.378","close":"107.381"},
{"date":"2020.06.12","clock":"23:00","open":"107.38","high":"107.42","low":"107.303","close":"107.364"},
{"date":"2020.06.15","clock":"0:00","open":"107.271","high":"107.392","low":"107.266","close":"107.386"},
{"date":"2020.06.15","clock":"1:00","open":"107.349","high":"107.567","low":"107.331","close":"107.459"},
{"date":"2020.06.15","clock":"2:00","open":"107.458","high":"107.471","low":"107.287","close":"107.321"},
{"date":"2020.06.15","clock":"3:00","open":"107.327","high":"107.344","low":"107.146","close":"107.214"},
{"date":"2020.06.15","clock":"4:00","open":"107.215","high":"107.326","low":"107.172","close":"107.24"},
{"date":"2020.06.15","clock":"5:00","open":"107.24","high":"107.269","low":"107.161","close":"107.179"},
{"date":"2020.06.15","clock":"6:00","open":"107.18","high":"107.24","low":"107.162","close":"107.171"},
{"date":"2020.06.15","clock":"7:00","open":"107.171","high":"107.182","low":"107.026","close":"107.073"},
{"date":"2020.06.15","clock":"8:00","open":"107.072","high":"107.155","low":"107.0","close":"107.129"},
{"date":"2020.06.15","clock":"9:00","open":"107.129","high":"107.295","low":"107.127","close":"107.285"},
{"date":"2020.06.15","clock":"10:00","open":"107.286","high":"107.437","low":"107.25","close":"107.348"},
{"date":"2020.06.15","clock":"11:00","open":"107.349","high":"107.443","low":"107.259","close":"107.306"},
{"date":"2020.06.15","clock":"12:00","open":"107.305","high":"107.369","low":"107.26","close":"107.31"},
{"date":"2020.06.15","clock":"13:00","open":"107.31","high":"107.385","low":"107.234","close":"107.286"},
{"date":"2020.06.15","clock":"14:00","open":"107.286","high":"107.393","low":"107.272","close":"107.363"},
{"date":"2020.06.15","clock":"15:00","open":"107.362","high":"107.447","low":"107.307","close":"107.418"},
{"date":"2020.06.15","clock":"16:00","open":"107.418","high":"107.494","low":"107.358","close":"107.388"},
{"date":"2020.06.15","clock":"17:00","open":"107.388","high":"107.418","low":"107.205","close":"107.4"},
{"date":"2020.06.15","clock":"18:00","open":"107.4","high":"107.454","low":"107.33","close":"107.334"},
{"date":"2020.06.15","clock":"19:00","open":"107.334","high":"107.356","low":"107.222","close":"107.237"},
{"date":"2020.06.15","clock":"20:00","open":"107.237","high":"107.3","low":"107.212","close":"107.294"},
{"date":"2020.06.15","clock":"21:00","open":"107.294","high":"107.386","low":"107.28","close":"107.319"},
{"date":"2020.06.15","clock":"22:00","open":"107.319","high":"107.379","low":"107.316","close":"107.335"},
{"date":"2020.06.15","clock":"23:00","open":"107.335","high":"107.388","low":"107.317","close":"107.321"},
{"date":"2020.06.16","clock":"0:00","open":"107.301","high":"107.396","low":"107.301","close":"107.365"},
{"date":"2020.06.16","clock":"1:00","open":"107.366","high":"107.445","low":"107.325","close":"107.426"},
{"date":"2020.06.16","clock":"2:00","open":"107.426","high":"107.499","low":"107.37","close":"107.484"},
{"date":"2020.06.16","clock":"3:00","open":"107.484","high":"107.497","low":"107.268","close":"107.318"},
{"date":"2020.06.16","clock":"4:00","open":"107.319","high":"107.354","low":"107.231","close":"107.339"},
{"date":"2020.06.16","clock":"5:00","open":"107.339","high":"107.639","low":"107.308","close":"107.62"},
{"date":"2020.06.16","clock":"6:00","open":"107.618","high":"107.63","low":"107.432","close":"107.449"},
{"date":"2020.06.16","clock":"7:00","open":"107.448","high":"107.531","low":"107.393","close":"107.484"},
{"date":"2020.06.16","clock":"8:00","open":"107.484","high":"107.531","low":"107.44","close":"107.494"},
{"date":"2020.06.16","clock":"9:00","open":"107.495","high":"107.565","low":"107.3","close":"107.419"},
{"date":"2020.06.16","clock":"10:00","open":"107.42","high":"107.434","low":"107.299","close":"107.327"},
{"date":"2020.06.16","clock":"11:00","open":"107.327","high":"107.457","low":"107.281","close":"107.457"},
{"date":"2020.06.16","clock":"12:00","open":"107.456","high":"107.471","low":"107.356","close":"107.361"},
{"date":"2020.06.16","clock":"13:00","open":"107.362","high":"107.392","low":"107.28","close":"107.308"},
{"date":"2020.06.16","clock":"14:00","open":"107.307","high":"107.331","low":"107.257","close":"107.323"},
{"date":"2020.06.16","clock":"15:00","open":"107.323","high":"107.432","low":"107.274","close":"107.403"},
{"date":"2020.06.16","clock":"16:00","open":"107.402","high":"107.514","low":"107.372","close":"107.423"},
{"date":"2020.06.16","clock":"17:00","open":"107.422","high":"107.625","low":"107.317","close":"107.335"},
{"date":"2020.06.16","clock":"18:00","open":"107.33","high":"107.398","low":"107.291","close":"107.356"},
{"date":"2020.06.16","clock":"19:00","open":"107.358","high":"107.359","low":"107.212","close":"107.334"},
{"date":"2020.06.16","clock":"20:00","open":"107.334","high":"107.366","low":"107.242","close":"107.296"},
{"date":"2020.06.16","clock":"21:00","open":"107.296","high":"107.331","low":"107.267","close":"107.281"},
{"date":"2020.06.16","clock":"22:00","open":"107.282","high":"107.316","low":"107.252","close":"107.299"},
{"date":"2020.06.16","clock":"23:00","open":"107.298","high":"107.351","low":"107.289","close":"107.312"},
{"date":"2020.06.17","clock":"0:00","open":"107.301","high":"107.333","low":"107.269","close":"107.303"},
{"date":"2020.06.17","clock":"1:00","open":"107.305","high":"107.386","low":"107.302","close":"107.369"},
{"date":"2020.06.17","clock":"2:00","open":"107.37","high":"107.435","low":"107.347","close":"107.398"},
{"date":"2020.06.17","clock":"3:00","open":"107.397","high":"107.404","low":"107.167","close":"107.33"},
{"date":"2020.06.17","clock":"4:00","open":"107.33","high":"107.373","low":"107.217","close":"107.245"},
{"date":"2020.06.17","clock":"5:00","open":"107.245","high":"107.284","low":"107.194","close":"107.23"},
{"date":"2020.06.17","clock":"6:00","open":"107.23","high":"107.281","low":"107.202","close":"107.269"},
{"date":"2020.06.17","clock":"7:00","open":"107.268","high":"107.319","low":"107.212","close":"107.222"},
{"date":"2020.06.17","clock":"8:00","open":"107.223","high":"107.261","low":"107.186","close":"107.245"},
{"date":"2020.06.17","clock":"9:00","open":"107.245","high":"107.312","low":"107.236","close":"107.269"},
{"date":"2020.06.17","clock":"10:00","open":"107.266","high":"107.359","low":"107.258","close":"107.349"},
{"date":"2020.06.17","clock":"11:00","open":"107.349","high":"107.441","low":"107.335","close":"107.429"},
{"date":"2020.06.17","clock":"12:00","open":"107.428","high":"107.438","low":"107.338","close":"107.362"},
{"date":"2020.06.17","clock":"13:00","open":"107.362","high":"107.388","low":"107.345","close":"107.37"},
{"date":"2020.06.17","clock":"14:00","open":"107.37","high":"107.381","low":"107.336","close":"107.371"},
{"date":"2020.06.17","clock":"15:00","open":"107.372","high":"107.433","low":"107.353","close":"107.384"},
{"date":"2020.06.17","clock":"16:00","open":"107.382","high":"107.384","low":"107.258","close":"107.285"},
{"date":"2020.06.17","clock":"17:00","open":"107.284","high":"107.304","low":"107.133","close":"107.233"},
{"date":"2020.06.17","clock":"18:00","open":"107.233","high":"107.293","low":"107.2","close":"107.269"},
{"date":"2020.06.17","clock":"19:00","open":"107.268","high":"107.304","low":"107.252","close":"107.285"},
{"date":"2020.06.17","clock":"20:00","open":"107.285","high":"107.286","low":"107.168","close":"107.189"},
{"date":"2020.06.17","clock":"21:00","open":"107.19","high":"107.23","low":"107.083","close":"107.099"},
{"date":"2020.06.17","clock":"22:00","open":"107.1","high":"107.109","low":"106.952","close":"107.022"},
{"date":"2020.06.17","clock":"23:00","open":"107.021","high":"107.058","low":"106.955","close":"107.004"},
{"date":"2020.06.18","clock":"0:00","open":"106.945","high":"107.02","low":"106.945","close":"107.002"},
{"date":"2020.06.18","clock":"1:00","open":"106.998","high":"107.054","low":"106.983","close":"107.051"},
{"date":"2020.06.18","clock":"2:00","open":"107.05","high":"107.05","low":"106.864","close":"106.877"},
{"date":"2020.06.18","clock":"3:00","open":"106.878","high":"106.881","low":"106.723","close":"106.795"},
{"date":"2020.06.18","clock":"4:00","open":"106.796","high":"106.843","low":"106.702","close":"106.79"},
{"date":"2020.06.18","clock":"5:00","open":"106.789","high":"106.897","low":"106.719","close":"106.888"},
{"date":"2020.06.18","clock":"6:00","open":"106.889","high":"106.941","low":"106.855","close":"106.862"},
{"date":"2020.06.18","clock":"7:00","open":"106.863","high":"106.873","low":"106.752","close":"106.833"},
{"date":"2020.06.18","clock":"8:00","open":"106.833","high":"106.902","low":"106.805","close":"106.897"},
{"date":"2020.06.18","clock":"9:00","open":"106.897","high":"106.98","low":"106.85","close":"106.928"},
{"date":"2020.06.18","clock":"10:00","open":"106.929","high":"106.981","low":"106.851","close":"106.972"},
{"date":"2020.06.18","clock":"11:00","open":"106.971","high":"107.076","low":"106.968","close":"107.033"},
{"date":"2020.06.18","clock":"12:00","open":"107.034","high":"107.054","low":"106.946","close":"107.023"},
{"date":"2020.06.18","clock":"13:00","open":"107.022","high":"107.128","low":"106.996","close":"106.999"},
{"date":"2020.06.18","clock":"14:00","open":"106.999","high":"107.032","low":"106.856","close":"106.904"},
{"date":"2020.06.18","clock":"15:00","open":"106.904","high":"106.961","low":"106.79","close":"106.794"},
{"date":"2020.06.18","clock":"16:00","open":"106.798","high":"106.835","low":"106.744","close":"106.763"},
{"date":"2020.06.18","clock":"17:00","open":"106.763","high":"107.022","low":"106.721","close":"106.765"},
{"date":"2020.06.18","clock":"18:00","open":"106.764","high":"106.818","low":"106.667","close":"106.79"},
{"date":"2020.06.18","clock":"19:00","open":"106.79","high":"106.892","low":"106.773","close":"106.883"},
{"date":"2020.06.18","clock":"20:00","open":"106.883","high":"106.953","low":"106.857","close":"106.877"},
{"date":"2020.06.18","clock":"21:00","open":"106.878","high":"106.911","low":"106.827","close":"106.829"},
{"date":"2020.06.18","clock":"22:00","open":"106.827","high":"107.034","low":"106.814","close":"107.01"},
{"date":"2020.06.18","clock":"23:00","open":"107.01","high":"107.098","low":"106.938","close":"106.961"},
{"date":"2020.06.19","clock":"0:00","open":"106.966","high":"107.011","low":"106.913","close":"106.946"},
{"date":"2020.06.19","clock":"1:00","open":"106.941","high":"107.001","low":"106.91","close":"106.926"},
{"date":"2020.06.19","clock":"2:00","open":"106.926","high":"107.057","low":"106.922","close":"107.003"},
{"date":"2020.06.19","clock":"3:00","open":"107.005","high":"107.006","low":"106.867","close":"106.926"},
{"date":"2020.06.19","clock":"4:00","open":"106.926","high":"106.947","low":"106.879","close":"106.912"},
{"date":"2020.06.19","clock":"5:00","open":"106.912","high":"106.958","low":"106.899","close":"106.928"},
{"date":"2020.06.19","clock":"6:00","open":"106.928","high":"106.935","low":"106.885","close":"106.909"},
{"date":"2020.06.19","clock":"7:00","open":"106.909","high":"106.915","low":"106.831","close":"106.853"},
{"date":"2020.06.19","clock":"8:00","open":"106.853","high":"106.873","low":"106.793","close":"106.841"},
{"date":"2020.06.19","clock":"9:00","open":"106.842","high":"106.999","low":"106.84","close":"106.901"},
{"date":"2020.06.19","clock":"10:00","open":"106.904","high":"106.997","low":"106.873","close":"106.969"},
{"date":"2020.06.19","clock":"11:00","open":"106.969","high":"106.982","low":"106.914","close":"106.925"},
{"date":"2020.06.19","clock":"12:00","open":"106.926","high":"106.975","low":"106.901","close":"106.93"},
{"date":"2020.06.19","clock":"13:00","open":"106.931","high":"106.974","low":"106.896","close":"106.923"},
{"date":"2020.06.19","clock":"14:00","open":"106.924","high":"106.926","low":"106.839","close":"106.86"},
{"date":"2020.06.19","clock":"15:00","open":"106.86","high":"106.889","low":"106.766","close":"106.87"},
{"date":"2020.06.19","clock":"16:00","open":"106.871","high":"106.913","low":"106.794","close":"106.835"},
{"date":"2020.06.19","clock":"17:00","open":"106.835","high":"107.046","low":"106.82","close":"106.988"},
{"date":"2020.06.19","clock":"18:00","open":"106.987","high":"106.995","low":"106.86","close":"106.898"},
{"date":"2020.06.19","clock":"19:00","open":"106.898","high":"106.904","low":"106.816","close":"106.844"},
{"date":"2020.06.19","clock":"20:00","open":"106.844","high":"106.892","low":"106.82","close":"106.868"},
{"date":"2020.06.19","clock":"21:00","open":"106.869","high":"106.899","low":"106.845","close":"106.871"},
{"date":"2020.06.19","clock":"22:00","open":"106.871","high":"106.9","low":"106.801","close":"106.802"},
{"date":"2020.06.19","clock":"23:00","open":"106.804","high":"106.878","low":"106.796","close":"106.869"},
{"date":"2020.06.22","clock":"0:00","open":"106.765","high":"106.833","low":"106.739","close":"106.782"},
{"date":"2020.06.22","clock":"1:00","open":"106.782","high":"106.878","low":"106.769","close":"106.83"},
{"date":"2020.06.22","clock":"2:00","open":"106.829","high":"106.885","low":"106.799","close":"106.838"},
{"date":"2020.06.22","clock":"3:00","open":"106.837","high":"106.904","low":"106.767","close":"106.819"},
{"date":"2020.06.22","clock":"4:00","open":"106.822","high":"106.946","low":"106.821","close":"106.881"},
{"date":"2020.06.22","clock":"5:00","open":"106.881","high":"106.937","low":"106.876","close":"106.89"},
{"date":"2020.06.22","clock":"6:00","open":"106.889","high":"106.899","low":"106.86","close":"106.884"},
{"date":"2020.06.22","clock":"7:00","open":"106.885","high":"106.931","low":"106.877","close":"106.91"},
{"date":"2020.06.22","clock":"8:00","open":"106.911","high":"106.928","low":"106.866","close":"106.878"},
{"date":"2020.06.22","clock":"9:00","open":"106.878","high":"106.952","low":"106.856","close":"106.941"},
{"date":"2020.06.22","clock":"10:00","open":"106.943","high":"107.011","low":"106.913","close":"106.957"},
{"date":"2020.06.22","clock":"11:00","open":"106.957","high":"106.966","low":"106.893","close":"106.902"},
{"date":"2020.06.22","clock":"12:00","open":"106.901","high":"106.959","low":"106.9","close":"106.923"},
{"date":"2020.06.22","clock":"13:00","open":"106.921","high":"106.928","low":"106.855","close":"106.895"},
{"date":"2020.06.22","clock":"14:00","open":"106.895","high":"106.95","low":"106.883","close":"106.937"},
{"date":"2020.06.22","clock":"15:00","open":"106.938","high":"106.942","low":"106.856","close":"106.878"},
{"date":"2020.06.22","clock":"16:00","open":"106.878","high":"106.922","low":"106.807","close":"106.852"},
{"date":"2020.06.22","clock":"17:00","open":"106.852","high":"106.904","low":"106.792","close":"106.892"},
{"date":"2020.06.22","clock":"18:00","open":"106.89","high":"106.907","low":"106.815","close":"106.847"},
{"date":"2020.06.22","clock":"19:00","open":"106.848","high":"106.895","low":"106.846","close":"106.868"},
{"date":"2020.06.22","clock":"20:00","open":"106.868","high":"106.961","low":"106.868","close":"106.939"},
{"date":"2020.06.22","clock":"21:00","open":"106.938","high":"106.955","low":"106.896","close":"106.934"},
{"date":"2020.06.22","clock":"22:00","open":"106.934","high":"106.95","low":"106.913","close":"106.947"},
{"date":"2020.06.22","clock":"23:00","open":"106.946","high":"106.956","low":"106.862","close":"106.9"},
{"date":"2020.06.23","clock":"0:00","open":"106.823","high":"106.917","low":"106.823","close":"106.904"},
{"date":"2020.06.23","clock":"1:00","open":"106.907","high":"106.926","low":"106.878","close":"106.905"},
{"date":"2020.06.23","clock":"2:00","open":"106.904","high":"106.95","low":"106.891","close":"106.897"},
{"date":"2020.06.23","clock":"3:00","open":"106.896","high":"106.96","low":"106.872","close":"106.952"},
{"date":"2020.06.23","clock":"4:00","open":"106.951","high":"106.959","low":"106.738","close":"106.959"},
{"date":"2020.06.23","clock":"5:00","open":"106.955","high":"107.201","low":"106.927","close":"107.168"},
{"date":"2020.06.23","clock":"6:00","open":"107.166","high":"107.218","low":"107.126","close":"107.172"},
{"date":"2020.06.23","clock":"7:00","open":"107.173","high":"107.221","low":"107.134","close":"107.135"},
{"date":"2020.06.23","clock":"8:00","open":"107.135","high":"107.17","low":"107.095","close":"107.112"},
{"date":"2020.06.23","clock":"9:00","open":"107.113","high":"107.219","low":"107.087","close":"107.158"},
{"date":"2020.06.23","clock":"10:00","open":"107.158","high":"107.196","low":"107.095","close":"107.101"},
{"date":"2020.06.23","clock":"11:00","open":"107.101","high":"107.128","low":"107.036","close":"107.04"},
{"date":"2020.06.23","clock":"12:00","open":"107.041","high":"107.116","low":"107.015","close":"107.096"},
{"date":"2020.06.23","clock":"13:00","open":"107.095","high":"107.105","low":"107.051","close":"107.06"},
{"date":"2020.06.23","clock":"14:00","open":"107.06","high":"107.072","low":"106.987","close":"106.994"},
{"date":"2020.06.23","clock":"15:00","open":"106.993","high":"107.001","low":"106.518","close":"106.62"},
{"date":"2020.06.23","clock":"16:00","open":"106.621","high":"106.636","low":"106.244","close":"106.265"},
{"date":"2020.06.23","clock":"17:00","open":"106.263","high":"106.302","low":"106.072","close":"106.237"},
{"date":"2020.06.23","clock":"18:00","open":"106.237","high":"106.486","low":"106.214","close":"106.444"},
{"date":"2020.06.23","clock":"19:00","open":"106.445","high":"106.503","low":"106.405","close":"106.465"},
{"date":"2020.06.23","clock":"20:00","open":"106.465","high":"106.497","low":"106.424","close":"106.464"},
{"date":"2020.06.23","clock":"21:00","open":"106.464","high":"106.546","low":"106.459","close":"106.47"},
{"date":"2020.06.23","clock":"22:00","open":"106.47","high":"106.538","low":"106.47","close":"106.537"},
{"date":"2020.06.23","clock":"23:00","open":"106.537","high":"106.55","low":"106.495","close":"106.535"},
{"date":"2020.06.24","clock":"0:00","open":"106.484","high":"106.507","low":"106.382","close":"106.483"},
{"date":"2020.06.24","clock":"1:00","open":"106.483","high":"106.543","low":"106.454","close":"106.463"},
{"date":"2020.06.24","clock":"2:00","open":"106.462","high":"106.485","low":"106.409","close":"106.425"},
{"date":"2020.06.24","clock":"3:00","open":"106.426","high":"106.637","low":"106.385","close":"106.546"},
{"date":"2020.06.24","clock":"4:00","open":"106.546","high":"106.592","low":"106.444","close":"106.492"},
{"date":"2020.06.24","clock":"5:00","open":"106.492","high":"106.55","low":"106.422","close":"106.53"},
{"date":"2020.06.24","clock":"6:00","open":"106.53","high":"106.577","low":"106.496","close":"106.525"},
{"date":"2020.06.24","clock":"7:00","open":"106.526","high":"106.579","low":"106.515","close":"106.572"},
{"date":"2020.06.24","clock":"8:00","open":"106.571","high":"106.6","low":"106.535","close":"106.559"},
{"date":"2020.06.24","clock":"9:00","open":"106.559","high":"106.611","low":"106.541","close":"106.592"},
{"date":"2020.06.24","clock":"10:00","open":"106.592","high":"106.646","low":"106.573","close":"106.602"},
{"date":"2020.06.24","clock":"11:00","open":"106.599","high":"106.601","low":"106.476","close":"106.524"},
{"date":"2020.06.24","clock":"12:00","open":"106.523","high":"106.553","low":"106.461","close":"106.507"},
{"date":"2020.06.24","clock":"13:00","open":"106.507","high":"106.55","low":"106.478","close":"106.528"},
{"date":"2020.06.24","clock":"14:00","open":"106.53","high":"106.6","low":"106.503","close":"106.592"},
{"date":"2020.06.24","clock":"15:00","open":"106.591","high":"106.805","low":"106.569","close":"106.757"},
{"date":"2020.06.24","clock":"16:00","open":"106.756","high":"106.904","low":"106.71","close":"106.851"},
{"date":"2020.06.24","clock":"17:00","open":"106.852","high":"106.964","low":"106.82","close":"106.898"},
{"date":"2020.06.24","clock":"18:00","open":"106.895","high":"106.984","low":"106.785","close":"106.827"},
{"date":"2020.06.24","clock":"19:00","open":"106.825","high":"106.9","low":"106.816","close":"106.828"},
{"date":"2020.06.24","clock":"20:00","open":"106.828","high":"106.921","low":"106.817","close":"106.916"},
{"date":"2020.06.24","clock":"21:00","open":"106.916","high":"106.947","low":"106.895","close":"106.941"},
{"date":"2020.06.24","clock":"22:00","open":"106.941","high":"107.028","low":"106.936","close":"107.025"},
{"date":"2020.06.24","clock":"23:00","open":"107.025","high":"107.071","low":"107.002","close":"107.051"},
{"date":"2020.06.25","clock":"0:00","open":"107.05","high":"107.054","low":"106.907","close":"107.021"},
{"date":"2020.06.25","clock":"1:00","open":"107.021","high":"107.148","low":"107.014","close":"107.049"},
{"date":"2020.06.25","clock":"2:00","open":"107.048","high":"107.077","low":"107.009","close":"107.028"},
{"date":"2020.06.25","clock":"3:00","open":"107.027","high":"107.147","low":"107.019","close":"107.068"},
{"date":"2020.06.25","clock":"4:00","open":"107.068","high":"107.114","low":"107.044","close":"107.092"},
{"date":"2020.06.25","clock":"5:00","open":"107.091","high":"107.26","low":"107.075","close":"107.196"},
{"date":"2020.06.25","clock":"6:00","open":"107.196","high":"107.253","low":"107.169","close":"107.246"},
{"date":"2020.06.25","clock":"7:00","open":"107.246","high":"107.257","low":"107.129","close":"107.134"},
{"date":"2020.06.25","clock":"8:00","open":"107.134","high":"107.171","low":"107.134","close":"107.17"},
{"date":"2020.06.25","clock":"9:00","open":"107.171","high":"107.199","low":"107.112","close":"107.174"},
{"date":"2020.06.25","clock":"10:00","open":"107.174","high":"107.206","low":"107.047","close":"107.108"},
{"date":"2020.06.25","clock":"11:00","open":"107.109","high":"107.223","low":"107.094","close":"107.208"},
{"date":"2020.06.25","clock":"12:00","open":"107.207","high":"107.278","low":"107.168","close":"107.187"},
{"date":"2020.06.25","clock":"13:00","open":"107.187","high":"107.285","low":"107.169","close":"107.279"},
{"date":"2020.06.25","clock":"14:00","open":"107.279","high":"107.408","low":"107.233","close":"107.403"},
{"date":"2020.06.25","clock":"15:00","open":"107.405","high":"107.452","low":"107.291","close":"107.298"},
{"date":"2020.06.25","clock":"16:00","open":"107.298","high":"107.327","low":"107.167","close":"107.177"},
{"date":"2020.06.25","clock":"17:00","open":"107.178","high":"107.259","low":"107.136","close":"107.19"},
{"date":"2020.06.25","clock":"18:00","open":"107.19","high":"107.234","low":"107.139","close":"107.214"},
{"date":"2020.06.25","clock":"19:00","open":"107.213","high":"107.214","low":"107.134","close":"107.186"},
{"date":"2020.06.25","clock":"20:00","open":"107.187","high":"107.22","low":"107.176","close":"107.212"},
{"date":"2020.06.25","clock":"21:00","open":"107.213","high":"107.243","low":"107.202","close":"107.212"},
{"date":"2020.06.25","clock":"22:00","open":"107.213","high":"107.238","low":"107.145","close":"107.148"},
{"date":"2020.06.25","clock":"23:00","open":"107.149","high":"107.194","low":"107.111","close":"107.193"},
{"date":"2020.06.26","clock":"0:00","open":"107.18","high":"107.239","low":"107.127","close":"107.166"},
{"date":"2020.06.26","clock":"1:00","open":"107.167","high":"107.19","low":"107.146","close":"107.163"},
{"date":"2020.06.26","clock":"2:00","open":"107.163","high":"107.188","low":"107.15","close":"107.16"},
{"date":"2020.06.26","clock":"3:00","open":"107.16","high":"107.228","low":"107.085","close":"107.183"},
{"date":"2020.06.26","clock":"4:00","open":"107.182","high":"107.216","low":"107.164","close":"107.194"},
{"date":"2020.06.26","clock":"5:00","open":"107.194","high":"107.214","low":"107.155","close":"107.159"},
{"date":"2020.06.26","clock":"6:00","open":"107.16","high":"107.168","low":"107.131","close":"107.16"},
{"date":"2020.06.26","clock":"7:00","open":"107.158","high":"107.176","low":"107.07","close":"107.083"},
{"date":"2020.06.26","clock":"8:00","open":"107.083","high":"107.109","low":"107.044","close":"107.05"},
{"date":"2020.06.26","clock":"9:00","open":"107.05","high":"107.147","low":"107.038","close":"107.137"},
{"date":"2020.06.26","clock":"10:00","open":"107.137","high":"107.143","low":"106.938","close":"106.989"},
{"date":"2020.06.26","clock":"11:00","open":"106.988","high":"106.991","low":"106.863","close":"106.863"},
{"date":"2020.06.26","clock":"12:00","open":"106.863","high":"106.916","low":"106.863","close":"106.914"},
{"date":"2020.06.26","clock":"13:00","open":"106.915","high":"106.96","low":"106.862","close":"106.879"},
{"date":"2020.06.26","clock":"14:00","open":"106.88","high":"106.993","low":"106.796","close":"106.991"},
{"date":"2020.06.26","clock":"15:00","open":"106.991","high":"107.057","low":"106.907","close":"107.042"},
{"date":"2020.06.26","clock":"16:00","open":"107.043","high":"107.195","low":"107.019","close":"107.158"},
{"date":"2020.06.26","clock":"17:00","open":"107.157","high":"107.355","low":"107.114","close":"107.334"},
{"date":"2020.06.26","clock":"18:00","open":"107.33","high":"107.359","low":"107.181","close":"107.193"},
{"date":"2020.06.26","clock":"19:00","open":"107.193","high":"107.203","low":"107.108","close":"107.144"},
{"date":"2020.06.26","clock":"20:00","open":"107.144","high":"107.172","low":"107.102","close":"107.148"},
{"date":"2020.06.26","clock":"21:00","open":"107.148","high":"107.207","low":"107.138","close":"107.189"},
{"date":"2020.06.26","clock":"22:00","open":"107.189","high":"107.21","low":"107.173","close":"107.187"},
{"date":"2020.06.26","clock":"23:00","open":"107.185","high":"107.222","low":"107.157","close":"107.203"},
{"date":"2020.06.29","clock":"0:00","open":"107.049","high":"107.19","low":"107.049","close":"107.112"},
{"date":"2020.06.29","clock":"1:00","open":"107.111","high":"107.214","low":"107.111","close":"107.166"},
{"date":"2020.06.29","clock":"2:00","open":"107.165","high":"107.235","low":"107.138","close":"107.231"},
{"date":"2020.06.29","clock":"3:00","open":"107.23","high":"107.272","low":"107.155","close":"107.269"},
{"date":"2020.06.29","clock":"4:00","open":"107.267","high":"107.375","low":"107.244","close":"107.267"},
{"date":"2020.06.29","clock":"5:00","open":"107.268","high":"107.285","low":"107.157","close":"107.169"},
{"date":"2020.06.29","clock":"6:00","open":"107.169","high":"107.201","low":"107.124","close":"107.144"},
{"date":"2020.06.29","clock":"7:00","open":"107.144","high":"107.163","low":"107.041","close":"107.084"},
{"date":"2020.06.29","clock":"8:00","open":"107.084","high":"107.143","low":"107.083","close":"107.106"},
{"date":"2020.06.29","clock":"9:00","open":"107.105","high":"107.145","low":"107.049","close":"107.113"},
{"date":"2020.06.29","clock":"10:00","open":"107.113","high":"107.2","low":"107.108","close":"107.193"},
{"date":"2020.06.29","clock":"11:00","open":"107.193","high":"107.222","low":"107.161","close":"107.2"},
{"date":"2020.06.29","clock":"12:00","open":"107.2","high":"107.256","low":"107.181","close":"107.211"},
{"date":"2020.06.29","clock":"13:00","open":"107.211","high":"107.214","low":"107.166","close":"107.206"},
{"date":"2020.06.29","clock":"14:00","open":"107.206","high":"107.283","low":"107.182","close":"107.26"},
{"date":"2020.06.29","clock":"15:00","open":"107.261","high":"107.375","low":"107.247","close":"107.333"},
{"date":"2020.06.29","clock":"16:00","open":"107.332","high":"107.597","low":"107.324","close":"107.528"},
{"date":"2020.06.29","clock":"17:00","open":"107.529","high":"107.884","low":"107.529","close":"107.717"},
{"date":"2020.06.29","clock":"18:00","open":"107.714","high":"107.762","low":"107.63","close":"107.711"},
{"date":"2020.06.29","clock":"19:00","open":"107.711","high":"107.776","low":"107.692","close":"107.771"},
{"date":"2020.06.29","clock":"20:00","open":"107.772","high":"107.822","low":"107.716","close":"107.764"},
{"date":"2020.06.29","clock":"21:00","open":"107.765","high":"107.775","low":"107.671","close":"107.689"},
{"date":"2020.06.29","clock":"22:00","open":"107.69","high":"107.724","low":"107.586","close":"107.616"},
{"date":"2020.06.29","clock":"23:00","open":"107.618","high":"107.624","low":"107.552","close":"107.568"},
{"date":"2020.06.30","clock":"0:00","open":"107.531","high":"107.593","low":"107.53","close":"107.564"},
{"date":"2020.06.30","clock":"1:00","open":"107.566","high":"107.618","low":"107.543","close":"107.56"},
{"date":"2020.06.30","clock":"2:00","open":"107.559","high":"107.621","low":"107.559","close":"107.583"},
{"date":"2020.06.30","clock":"3:00","open":"107.584","high":"107.734","low":"107.542","close":"107.698"},
{"date":"2020.06.30","clock":"4:00","open":"107.699","high":"107.775","low":"107.672","close":"107.693"},
{"date":"2020.06.30","clock":"5:00","open":"107.691","high":"107.787","low":"107.685","close":"107.781"},
{"date":"2020.06.30","clock":"6:00","open":"107.781","high":"107.787","low":"107.718","close":"107.727"},
{"date":"2020.06.30","clock":"7:00","open":"107.727","high":"107.761","low":"107.696","close":"107.714"},
{"date":"2020.06.30","clock":"8:00","open":"107.715","high":"107.776","low":"107.702","close":"107.728"},
{"date":"2020.06.30","clock":"9:00","open":"107.727","high":"107.783","low":"107.64","close":"107.646"},
{"date":"2020.06.30","clock":"10:00","open":"107.646","high":"107.724","low":"107.641","close":"107.722"},
{"date":"2020.06.30","clock":"11:00","open":"107.723","high":"107.736","low":"107.656","close":"107.687"},
{"date":"2020.06.30","clock":"12:00","open":"107.685","high":"107.796","low":"107.683","close":"107.786"},
{"date":"2020.06.30","clock":"13:00","open":"107.787","high":"107.79","low":"107.701","close":"107.731"},
{"date":"2020.06.30","clock":"14:00","open":"107.73","high":"107.776","low":"107.711","close":"107.759"},
{"date":"2020.06.30","clock":"15:00","open":"107.76","high":"107.76","low":"107.707","close":"107.725"},
{"date":"2020.06.30","clock":"16:00","open":"107.725","high":"107.763","low":"107.521","close":"107.678"},
{"date":"2020.06.30","clock":"17:00","open":"107.681","high":"107.896","low":"107.611","close":"107.87"},
{"date":"2020.06.30","clock":"18:00","open":"107.87","high":"107.945","low":"107.742","close":"107.778"},
{"date":"2020.06.30","clock":"19:00","open":"107.779","high":"107.843","low":"107.767","close":"107.824"},
{"date":"2020.06.30","clock":"20:00","open":"107.824","high":"107.89","low":"107.798","close":"107.89"},
{"date":"2020.06.30","clock":"21:00","open":"107.89","high":"107.974","low":"107.863","close":"107.974"},
{"date":"2020.06.30","clock":"22:00","open":"107.975","high":"107.979","low":"107.919","close":"107.976"},
{"date":"2020.06.30","clock":"23:00","open":"107.974","high":"107.982","low":"107.917","close":"107.924"},
{"date":"2020.07.01","clock":"0:00","open":"107.907","high":"107.979","low":"107.892","close":"107.961"},
{"date":"2020.07.01","clock":"1:00","open":"107.961","high":"107.992","low":"107.911","close":"107.95"},
{"date":"2020.07.01","clock":"2:00","open":"107.948","high":"107.994","low":"107.944","close":"107.993"},
{"date":"2020.07.01","clock":"3:00","open":"107.993","high":"108.163","low":"107.97","close":"108.09"},
{"date":"2020.07.01","clock":"4:00","open":"108.091","high":"108.092","low":"107.793","close":"107.829"},
{"date":"2020.07.01","clock":"5:00","open":"107.828","high":"107.829","low":"107.67","close":"107.692"},
{"date":"2020.07.01","clock":"6:00","open":"107.692","high":"107.747","low":"107.673","close":"107.683"},
{"date":"2020.07.01","clock":"7:00","open":"107.684","high":"107.699","low":"107.586","close":"107.655"},
{"date":"2020.07.01","clock":"8:00","open":"107.655","high":"107.667","low":"107.572","close":"107.597"},
{"date":"2020.07.01","clock":"9:00","open":"107.597","high":"107.695","low":"107.595","close":"107.691"},
{"date":"2020.07.01","clock":"10:00","open":"107.691","high":"107.709","low":"107.561","close":"107.574"},
{"date":"2020.07.01","clock":"11:00","open":"107.575","high":"107.586","low":"107.47","close":"107.531"},
{"date":"2020.07.01","clock":"12:00","open":"107.531","high":"107.558","low":"107.5","close":"107.53"},
{"date":"2020.07.01","clock":"13:00","open":"107.53","high":"107.556","low":"107.468","close":"107.493"},
{"date":"2020.07.01","clock":"14:00","open":"107.494","high":"107.532","low":"107.452","close":"107.46"},
{"date":"2020.07.01","clock":"15:00","open":"107.46","high":"107.487","low":"107.361","close":"107.443"},
{"date":"2020.07.01","clock":"16:00","open":"107.442","high":"107.593","low":"107.428","close":"107.552"},
{"date":"2020.07.01","clock":"17:00","open":"107.554","high":"107.601","low":"107.366","close":"107.524"},
{"date":"2020.07.01","clock":"18:00","open":"107.525","high":"107.532","low":"107.424","close":"107.511"},
{"date":"2020.07.01","clock":"19:00","open":"107.512","high":"107.556","low":"107.421","close":"107.421"},
{"date":"2020.07.01","clock":"20:00","open":"107.422","high":"107.469","low":"107.409","close":"107.466"},
{"date":"2020.07.01","clock":"21:00","open":"107.467","high":"107.491","low":"107.432","close":"107.483"},
{"date":"2020.07.01","clock":"22:00","open":"107.484","high":"107.506","low":"107.446","close":"107.474"},
{"date":"2020.07.01","clock":"23:00","open":"107.473","high":"107.488","low":"107.444","close":"107.462"},
{"date":"2020.07.02","clock":"0:00","open":"107.42","high":"107.474","low":"107.414","close":"107.451"},
{"date":"2020.07.02","clock":"1:00","open":"107.452","high":"107.47","low":"107.413","close":"107.453"},
{"date":"2020.07.02","clock":"2:00","open":"107.453","high":"107.454","low":"107.336","close":"107.373"},
{"date":"2020.07.02","clock":"3:00","open":"107.371","high":"107.484","low":"107.331","close":"107.473"},
{"date":"2020.07.02","clock":"4:00","open":"107.472","high":"107.49","low":"107.417","close":"107.471"},
{"date":"2020.07.02","clock":"5:00","open":"107.471","high":"107.557","low":"107.448","close":"107.544"},
{"date":"2020.07.02","clock":"6:00","open":"107.545","high":"107.553","low":"107.464","close":"107.467"},
{"date":"2020.07.02","clock":"7:00","open":"107.466","high":"107.468","low":"107.416","close":"107.431"},
{"date":"2020.07.02","clock":"8:00","open":"107.432","high":"107.464","low":"107.425","close":"107.462"},
{"date":"2020.07.02","clock":"9:00","open":"107.462","high":"107.507","low":"107.447","close":"107.507"},
{"date":"2020.07.02","clock":"10:00","open":"107.507","high":"107.554","low":"107.467","close":"107.479"},
{"date":"2020.07.02","clock":"11:00","open":"107.48","high":"107.485","low":"107.347","close":"107.372"},
{"date":"2020.07.02","clock":"12:00","open":"107.372","high":"107.449","low":"107.345","close":"107.439"},
{"date":"2020.07.02","clock":"13:00","open":"107.439","high":"107.503","low":"107.408","close":"107.5"},
{"date":"2020.07.02","clock":"14:00","open":"107.501","high":"107.523","low":"107.438","close":"107.449"},
{"date":"2020.07.02","clock":"15:00","open":"107.45","high":"107.638","low":"107.403","close":"107.629"},
{"date":"2020.07.02","clock":"16:00","open":"107.628","high":"107.723","low":"107.532","close":"107.55"},
{"date":"2020.07.02","clock":"17:00","open":"107.549","high":"107.637","low":"107.449","close":"107.62"},
{"date":"2020.07.02","clock":"18:00","open":"107.62","high":"107.622","low":"107.516","close":"107.545"},
{"date":"2020.07.02","clock":"19:00","open":"107.545","high":"107.599","low":"107.532","close":"107.584"},
{"date":"2020.07.02","clock":"20:00","open":"107.584","high":"107.59","low":"107.538","close":"107.56"},
{"date":"2020.07.02","clock":"21:00","open":"107.56","high":"107.579","low":"107.551","close":"107.558"},
{"date":"2020.07.02","clock":"22:00","open":"107.558","high":"107.559","low":"107.527","close":"107.538"},
{"date":"2020.07.02","clock":"23:00","open":"107.538","high":"107.547","low":"107.478","close":"107.493"},
{"date":"2020.07.03","clock":"0:00","open":"107.52","high":"107.54","low":"107.478","close":"107.515"},
{"date":"2020.07.03","clock":"1:00","open":"107.515","high":"107.535","low":"107.488","close":"107.528"},
{"date":"2020.07.03","clock":"2:00","open":"107.529","high":"107.542","low":"107.483","close":"107.498"},
{"date":"2020.07.03","clock":"3:00","open":"107.498","high":"107.562","low":"107.435","close":"107.508"},
{"date":"2020.07.03","clock":"4:00","open":"107.508","high":"107.547","low":"107.492","close":"107.542"},
{"date":"2020.07.03","clock":"5:00","open":"107.543","high":"107.567","low":"107.5","close":"107.518"},
{"date":"2020.07.03","clock":"6:00","open":"107.519","high":"107.531","low":"107.483","close":"107.493"},
{"date":"2020.07.03","clock":"7:00","open":"107.492","high":"107.537","low":"107.472","close":"107.515"},
{"date":"2020.07.03","clock":"8:00","open":"107.516","high":"107.536","low":"107.486","close":"107.501"},
{"date":"2020.07.03","clock":"9:00","open":"107.502","high":"107.534","low":"107.478","close":"107.495"},
{"date":"2020.07.03","clock":"10:00","open":"107.496","high":"107.512","low":"107.469","close":"107.481"},
{"date":"2020.07.03","clock":"11:00","open":"107.481","high":"107.494","low":"107.447","close":"107.464"},
{"date":"2020.07.03","clock":"12:00","open":"107.464","high":"107.492","low":"107.458","close":"107.478"},
{"date":"2020.07.03","clock":"13:00","open":"107.48","high":"107.529","low":"107.472","close":"107.494"},
{"date":"2020.07.03","clock":"14:00","open":"107.495","high":"107.527","low":"107.473","close":"107.527"},
{"date":"2020.07.03","clock":"15:00","open":"107.526","high":"107.532","low":"107.502","close":"107.514"},
{"date":"2020.07.03","clock":"16:00","open":"107.514","high":"107.516","low":"107.496","close":"107.503"},
{"date":"2020.07.03","clock":"17:00","open":"107.503","high":"107.532","low":"107.49","close":"107.529"},
{"date":"2020.07.03","clock":"18:00","open":"107.53","high":"107.534","low":"107.505","close":"107.523"},
{"date":"2020.07.03","clock":"19:00","open":"107.523","high":"107.535","low":"107.506","close":"107.508"},
{"date":"2020.07.03","clock":"20:00","open":"107.508","high":"107.515","low":"107.5","close":"107.508"},
{"date":"2020.07.03","clock":"21:00","open":"107.507","high":"107.512","low":"107.495","close":"107.496"},
{"date":"2020.07.03","clock":"22:00","open":"107.496","high":"107.496","low":"107.48","close":"107.483"},
{"date":"2020.07.03","clock":"23:00","open":"107.484","high":"107.522","low":"107.459","close":"107.468"},
{"date":"2020.07.06","clock":"0:00","open":"107.425","high":"107.515","low":"107.424","close":"107.509"},
{"date":"2020.07.06","clock":"1:00","open":"107.52","high":"107.565","low":"107.496","close":"107.542"},
{"date":"2020.07.06","clock":"2:00","open":"107.542","high":"107.596","low":"107.54","close":"107.584"},
{"date":"2020.07.06","clock":"3:00","open":"107.584","high":"107.676","low":"107.573","close":"107.662"},
{"date":"2020.07.06","clock":"4:00","open":"107.662","high":"107.742","low":"107.659","close":"107.721"},
{"date":"2020.07.06","clock":"5:00","open":"107.722","high":"107.773","low":"107.681","close":"107.696"},
{"date":"2020.07.06","clock":"6:00","open":"107.696","high":"107.724","low":"107.662","close":"107.687"},
{"date":"2020.07.06","clock":"7:00","open":"107.687","high":"107.72","low":"107.644","close":"107.648"},
{"date":"2020.07.06","clock":"8:00","open":"107.648","high":"107.705","low":"107.648","close":"107.689"},
{"date":"2020.07.06","clock":"9:00","open":"107.688","high":"107.704","low":"107.601","close":"107.618"},
{"date":"2020.07.06","clock":"10:00","open":"107.619","high":"107.632","low":"107.549","close":"107.592"},
{"date":"2020.07.06","clock":"11:00","open":"107.591","high":"107.611","low":"107.543","close":"107.572"},
{"date":"2020.07.06","clock":"12:00","open":"107.572","high":"107.584","low":"107.521","close":"107.539"},
{"date":"2020.07.06","clock":"13:00","open":"107.539","high":"107.596","low":"107.536","close":"107.564"},
{"date":"2020.07.06","clock":"14:00","open":"107.563","high":"107.564","low":"107.498","close":"107.524"},
{"date":"2020.07.06","clock":"15:00","open":"107.525","high":"107.539","low":"107.455","close":"107.492"},
{"date":"2020.07.06","clock":"16:00","open":"107.491","high":"107.535","low":"107.435","close":"107.528"},
{"date":"2020.07.06","clock":"17:00","open":"107.524","high":"107.594","low":"107.448","close":"107.462"},
{"date":"2020.07.06","clock":"18:00","open":"107.46","high":"107.518","low":"107.448","close":"107.503"},
{"date":"2020.07.06","clock":"19:00","open":"107.503","high":"107.505","low":"107.437","close":"107.437"},
{"date":"2020.07.06","clock":"20:00","open":"107.437","high":"107.441","low":"107.374","close":"107.402"},
{"date":"2020.07.06","clock":"21:00","open":"107.402","high":"107.402","low":"107.257","close":"107.291"},
{"date":"2020.07.06","clock":"22:00","open":"107.291","high":"107.378","low":"107.285","close":"107.375"},
{"date":"2020.07.06","clock":"23:00","open":"107.375","high":"107.394","low":"107.358","close":"107.392"},
{"date":"2020.07.07","clock":"0:00","open":"107.3","high":"107.376","low":"107.3","close":"107.361"},
{"date":"2020.07.07","clock":"1:00","open":"107.362","high":"107.397","low":"107.353","close":"107.372"},
{"date":"2020.07.07","clock":"2:00","open":"107.371","high":"107.379","low":"107.339","close":"107.36"},
{"date":"2020.07.07","clock":"3:00","open":"107.36","high":"107.368","low":"107.26","close":"107.289"},
{"date":"2020.07.07","clock":"4:00","open":"107.289","high":"107.353","low":"107.246","close":"107.35"},
{"date":"2020.07.07","clock":"5:00","open":"107.35","high":"107.408","low":"107.341","close":"107.393"},
{"date":"2020.07.07","clock":"6:00","open":"107.393","high":"107.411","low":"107.356","close":"107.396"},
{"date":"2020.07.07","clock":"7:00","open":"107.396","high":"107.396","low":"107.352","close":"107.362"},
{"date":"2020.07.07","clock":"8:00","open":"107.362","high":"107.531","low":"107.36","close":"107.524"},
{"date":"2020.07.07","clock":"9:00","open":"107.525","high":"107.577","low":"107.5","close":"107.575"},
{"date":"2020.07.07","clock":"10:00","open":"107.575","high":"107.638","low":"107.535","close":"107.631"},
{"date":"2020.07.07","clock":"11:00","open":"107.632","high":"107.691","low":"107.6","close":"107.684"},
{"date":"2020.07.07","clock":"12:00","open":"107.685","high":"107.791","low":"107.68","close":"107.734"},
{"date":"2020.07.07","clock":"13:00","open":"107.734","high":"107.74","low":"107.663","close":"107.705"},
{"date":"2020.07.07","clock":"14:00","open":"107.706","high":"107.718","low":"107.671","close":"107.713"},
{"date":"2020.07.07","clock":"15:00","open":"107.714","high":"107.718","low":"107.597","close":"107.611"},
{"date":"2020.07.07","clock":"16:00","open":"107.611","high":"107.674","low":"107.597","close":"107.655"},
{"date":"2020.07.07","clock":"17:00","open":"107.654","high":"107.656","low":"107.498","close":"107.551"},
{"date":"2020.07.07","clock":"18:00","open":"107.55","high":"107.591","low":"107.51","close":"107.534"},
{"date":"2020.07.07","clock":"19:00","open":"107.534","high":"107.534","low":"107.498","close":"107.515"},
{"date":"2020.07.07","clock":"20:00","open":"107.516","high":"107.55","low":"107.505","close":"107.54"},
{"date":"2020.07.07","clock":"21:00","open":"107.541","high":"107.568","low":"107.504","close":"107.518"},
{"date":"2020.07.07","clock":"22:00","open":"107.519","high":"107.565","low":"107.51","close":"107.559"},
{"date":"2020.07.07","clock":"23:00","open":"107.561","high":"107.561","low":"107.515","close":"107.525"},
{"date":"2020.07.08","clock":"0:00","open":"107.51","high":"107.566","low":"107.505","close":"107.527"},
{"date":"2020.07.08","clock":"1:00","open":"107.527","high":"107.561","low":"107.52","close":"107.554"},
{"date":"2020.07.08","clock":"2:00","open":"107.554","high":"107.604","low":"107.554","close":"107.574"},
{"date":"2020.07.08","clock":"3:00","open":"107.575","high":"107.71","low":"107.571","close":"107.699"},
{"date":"2020.07.08","clock":"4:00","open":"107.699","high":"107.707","low":"107.642","close":"107.667"},
{"date":"2020.07.08","clock":"5:00","open":"107.667","high":"107.671","low":"107.626","close":"107.628"},
{"date":"2020.07.08","clock":"6:00","open":"107.628","high":"107.64","low":"107.608","close":"107.617"},
{"date":"2020.07.08","clock":"7:00","open":"107.618","high":"107.621","low":"107.512","close":"107.521"},
{"date":"2020.07.08","clock":"8:00","open":"107.521","high":"107.569","low":"107.517","close":"107.565"},
{"date":"2020.07.08","clock":"9:00","open":"107.564","high":"107.57","low":"107.516","close":"107.544"},
{"date":"2020.07.08","clock":"10:00","open":"107.545","high":"107.545","low":"107.427","close":"107.483"},
{"date":"2020.07.08","clock":"11:00","open":"107.483","high":"107.581","low":"107.472","close":"107.574"},
{"date":"2020.07.08","clock":"12:00","open":"107.575","high":"107.602","low":"107.543","close":"107.565"},
{"date":"2020.07.08","clock":"13:00","open":"107.566","high":"107.594","low":"107.528","close":"107.563"},
{"date":"2020.07.08","clock":"14:00","open":"107.563","high":"107.576","low":"107.5","close":"107.517"},
{"date":"2020.07.08","clock":"15:00","open":"107.516","high":"107.597","low":"107.502","close":"107.549"},
{"date":"2020.07.08","clock":"16:00","open":"107.548","high":"107.566","low":"107.455","close":"107.493"},
{"date":"2020.07.08","clock":"17:00","open":"107.494","high":"107.53","low":"107.421","close":"107.507"},
{"date":"2020.07.08","clock":"18:00","open":"107.507","high":"107.532","low":"107.384","close":"107.39"},
{"date":"2020.07.08","clock":"19:00","open":"107.391","high":"107.404","low":"107.287","close":"107.297"},
{"date":"2020.07.08","clock":"20:00","open":"107.297","high":"107.329","low":"107.226","close":"107.248"},
{"date":"2020.07.08","clock":"21:00","open":"107.247","high":"107.263","low":"107.206","close":"107.206"},
{"date":"2020.07.08","clock":"22:00","open":"107.206","high":"107.265","low":"107.201","close":"107.224"},
{"date":"2020.07.08","clock":"23:00","open":"107.226","high":"107.268","low":"107.222","close":"107.256"},
{"date":"2020.07.09","clock":"0:00","open":"107.197","high":"107.305","low":"107.197","close":"107.274"},
{"date":"2020.07.09","clock":"1:00","open":"107.274","high":"107.294","low":"107.253","close":"107.285"},
{"date":"2020.07.09","clock":"2:00","open":"107.284","high":"107.319","low":"107.271","close":"107.285"},
{"date":"2020.07.09","clock":"3:00","open":"107.284","high":"107.302","low":"107.181","close":"107.29"},
{"date":"2020.07.09","clock":"4:00","open":"107.291","high":"107.363","low":"107.281","close":"107.315"},
{"date":"2020.07.09","clock":"5:00","open":"107.316","high":"107.338","low":"107.284","close":"107.311"},
{"date":"2020.07.09","clock":"6:00","open":"107.312","high":"107.314","low":"107.241","close":"107.245"},
{"date":"2020.07.09","clock":"7:00","open":"107.247","high":"107.277","low":"107.228","close":"107.275"},
{"date":"2020.07.09","clock":"8:00","open":"107.274","high":"107.313","low":"107.257","close":"107.27"},
{"date":"2020.07.09","clock":"9:00","open":"107.271","high":"107.275","low":"107.207","close":"107.265"},
{"date":"2020.07.09","clock":"10:00","open":"107.265","high":"107.319","low":"107.222","close":"107.244"},
{"date":"2020.07.09","clock":"11:00","open":"107.245","high":"107.287","low":"107.197","close":"107.287"},
{"date":"2020.07.09","clock":"12:00","open":"107.288","high":"107.337","low":"107.267","close":"107.295"},
{"date":"2020.07.09","clock":"13:00","open":"107.295","high":"107.397","low":"107.289","close":"107.356"},
{"date":"2020.07.09","clock":"14:00","open":"107.357","high":"107.358","low":"107.281","close":"107.29"},
{"date":"2020.07.09","clock":"15:00","open":"107.29","high":"107.294","low":"107.199","close":"107.21"},
{"date":"2020.07.09","clock":"16:00","open":"107.21","high":"107.282","low":"107.097","close":"107.126"},
{"date":"2020.07.09","clock":"17:00","open":"107.13","high":"107.309","low":"107.097","close":"107.266"},
{"date":"2020.07.09","clock":"18:00","open":"107.267","high":"107.363","low":"107.22","close":"107.264"},
{"date":"2020.07.09","clock":"19:00","open":"107.264","high":"107.31","low":"107.24","close":"107.307"},
{"date":"2020.07.09","clock":"20:00","open":"107.308","high":"107.315","low":"107.236","close":"107.241"},
{"date":"2020.07.09","clock":"21:00","open":"107.241","high":"107.276","low":"107.191","close":"107.199"},
{"date":"2020.07.09","clock":"22:00","open":"107.197","high":"107.236","low":"107.182","close":"107.185"},
{"date":"2020.07.09","clock":"23:00","open":"107.186","high":"107.217","low":"107.172","close":"107.199"},
{"date":"2020.07.10","clock":"0:00","open":"107.174","high":"107.235","low":"107.174","close":"107.21"},
{"date":"2020.07.10","clock":"1:00","open":"107.204","high":"107.206","low":"107.18","close":"107.197"},
{"date":"2020.07.10","clock":"2:00","open":"107.196","high":"107.242","low":"107.196","close":"107.236"},
{"date":"2020.07.10","clock":"3:00","open":"107.237","high":"107.264","low":"107.066","close":"107.074"},
{"date":"2020.07.10","clock":"4:00","open":"107.073","high":"107.107","low":"107.006","close":"107.024"},
{"date":"2020.07.10","clock":"5:00","open":"107.024","high":"107.093","low":"107.007","close":"107.065"},
{"date":"2020.07.10","clock":"6:00","open":"107.064","high":"107.065","low":"107.0","close":"107.014"},
{"date":"2020.07.10","clock":"7:00","open":"107.014","high":"107.044","low":"106.924","close":"106.944"},
{"date":"2020.07.10","clock":"8:00","open":"106.944","high":"106.962","low":"106.882","close":"106.897"},
{"date":"2020.07.10","clock":"9:00","open":"106.898","high":"106.928","low":"106.833","close":"106.844"},
{"date":"2020.07.10","clock":"10:00","open":"106.844","high":"106.892","low":"106.805","close":"106.842"},
{"date":"2020.07.10","clock":"11:00","open":"106.841","high":"106.844","low":"106.751","close":"106.76"},
{"date":"2020.07.10","clock":"12:00","open":"106.76","high":"106.803","low":"106.71","close":"106.791"},
{"date":"2020.07.10","clock":"13:00","open":"106.791","high":"106.829","low":"106.738","close":"106.791"},
{"date":"2020.07.10","clock":"14:00","open":"106.791","high":"106.867","low":"106.78","close":"106.856"},
{"date":"2020.07.10","clock":"15:00","open":"106.856","high":"106.883","low":"106.759","close":"106.792"},
{"date":"2020.07.10","clock":"16:00","open":"106.792","high":"106.795","low":"106.687","close":"106.715"},
{"date":"2020.07.10","clock":"17:00","open":"106.715","high":"106.777","low":"106.636","close":"106.746"},
{"date":"2020.07.10","clock":"18:00","open":"106.746","high":"106.791","low":"106.733","close":"106.771"},
{"date":"2020.07.10","clock":"19:00","open":"106.772","high":"106.949","low":"106.771","close":"106.905"},
{"date":"2020.07.10","clock":"20:00","open":"106.906","high":"106.95","low":"106.891","close":"106.894"},
{"date":"2020.07.10","clock":"21:00","open":"106.896","high":"106.943","low":"106.889","close":"106.937"},
{"date":"2020.07.10","clock":"22:00","open":"106.936","high":"106.95","low":"106.918","close":"106.929"},
{"date":"2020.07.10","clock":"23:00","open":"106.929","high":"106.944","low":"106.902","close":"106.913"},
{"date":"2020.07.13","clock":"0:00","open":"106.84","high":"106.918","low":"106.84","close":"106.918"},
{"date":"2020.07.13","clock":"1:00","open":"106.918","high":"106.933","low":"106.89","close":"106.892"},
{"date":"2020.07.13","clock":"2:00","open":"106.891","high":"106.92","low":"106.854","close":"106.914"},
{"date":"2020.07.13","clock":"3:00","open":"106.915","high":"106.944","low":"106.839","close":"106.853"},
{"date":"2020.07.13","clock":"4:00","open":"106.854","high":"106.871","low":"106.792","close":"106.832"},
{"date":"2020.07.13","clock":"5:00","open":"106.833","high":"106.845","low":"106.792","close":"106.798"},
{"date":"2020.07.13","clock":"6:00","open":"106.798","high":"106.839","low":"106.787","close":"106.829"},
{"date":"2020.07.13","clock":"7:00","open":"106.83","high":"106.882","low":"106.823","close":"106.871"},
{"date":"2020.07.13","clock":"8:00","open":"106.87","high":"106.93","low":"106.857","close":"106.91"},
{"date":"2020.07.13","clock":"9:00","open":"106.91","high":"106.939","low":"106.896","close":"106.931"},
{"date":"2020.07.13","clock":"10:00","open":"106.931","high":"106.994","low":"106.922","close":"106.991"},
{"date":"2020.07.13","clock":"11:00","open":"106.991","high":"107.095","low":"106.987","close":"107.061"},
{"date":"2020.07.13","clock":"12:00","open":"107.062","high":"107.093","low":"107.041","close":"107.091"},
{"date":"2020.07.13","clock":"13:00","open":"107.092","high":"107.104","low":"107.049","close":"107.067"},
{"date":"2020.07.13","clock":"14:00","open":"107.068","high":"107.106","low":"107.041","close":"107.094"},
{"date":"2020.07.13","clock":"15:00","open":"107.094","high":"107.228","low":"107.09","close":"107.197"},
{"date":"2020.07.13","clock":"16:00","open":"107.198","high":"107.291","low":"107.193","close":"107.264"},
{"date":"2020.07.13","clock":"17:00","open":"107.265","high":"107.291","low":"107.183","close":"107.261"},
{"date":"2020.07.13","clock":"18:00","open":"107.26","high":"107.318","low":"107.212","close":"107.222"},
{"date":"2020.07.13","clock":"19:00","open":"107.222","high":"107.252","low":"107.148","close":"107.171"},
{"date":"2020.07.13","clock":"20:00","open":"107.174","high":"107.24","low":"107.171","close":"107.238"},
{"date":"2020.07.13","clock":"21:00","open":"107.239","high":"107.307","low":"107.236","close":"107.277"},
{"date":"2020.07.13","clock":"22:00","open":"107.277","high":"107.318","low":"107.227","close":"107.231"},
{"date":"2020.07.13","clock":"23:00","open":"107.232","high":"107.29","low":"107.212","close":"107.284"},
{"date":"2020.07.14","clock":"0:00","open":"107.227","high":"107.289","low":"107.225","close":"107.254"},
{"date":"2020.07.14","clock":"1:00","open":"107.254","high":"107.307","low":"107.254","close":"107.297"},
{"date":"2020.07.14","clock":"2:00","open":"107.296","high":"107.316","low":"107.262","close":"107.281"},
{"date":"2020.07.14","clock":"3:00","open":"107.281","high":"107.367","low":"107.228","close":"107.247"},
{"date":"2020.07.14","clock":"4:00","open":"107.246","high":"107.253","low":"107.149","close":"107.199"},
{"date":"2020.07.14","clock":"5:00","open":"107.199","high":"107.22","low":"107.164","close":"107.189"},
{"date":"2020.07.14","clock":"6:00","open":"107.189","high":"107.193","low":"107.119","close":"107.159"},
{"date":"2020.07.14","clock":"7:00","open":"107.157","high":"107.238","low":"107.143","close":"107.238"},
{"date":"2020.07.14","clock":"8:00","open":"107.239","high":"107.265","low":"107.218","close":"107.232"},
{"date":"2020.07.14","clock":"9:00","open":"107.231","high":"107.326","low":"107.227","close":"107.31"},
{"date":"2020.07.14","clock":"10:00","open":"107.31","high":"107.316","low":"107.243","close":"107.272"},
{"date":"2020.07.14","clock":"11:00","open":"107.272","high":"107.324","low":"107.252","close":"107.314"},
{"date":"2020.07.14","clock":"12:00","open":"107.314","high":"107.353","low":"107.304","close":"107.327"},
{"date":"2020.07.14","clock":"13:00","open":"107.328","high":"107.401","low":"107.322","close":"107.397"},
{"date":"2020.07.14","clock":"14:00","open":"107.397","high":"107.415","low":"107.35","close":"107.367"},
{"date":"2020.07.14","clock":"15:00","open":"107.366","high":"107.433","low":"107.32","close":"107.351"},
{"date":"2020.07.14","clock":"16:00","open":"107.352","high":"107.374","low":"107.272","close":"107.306"},
{"date":"2020.07.14","clock":"17:00","open":"107.307","high":"107.312","low":"107.216","close":"107.236"},
{"date":"2020.07.14","clock":"18:00","open":"107.236","high":"107.275","low":"107.194","close":"107.203"},
{"date":"2020.07.14","clock":"19:00","open":"107.204","high":"107.227","low":"107.186","close":"107.197"},
{"date":"2020.07.14","clock":"20:00","open":"107.197","high":"107.213","low":"107.185","close":"107.208"},
{"date":"2020.07.14","clock":"21:00","open":"107.207","high":"107.215","low":"107.158","close":"107.201"},
{"date":"2020.07.14","clock":"22:00","open":"107.201","high":"107.273","low":"107.201","close":"107.273"},
{"date":"2020.07.14","clock":"23:00","open":"107.273","high":"107.289","low":"107.226","close":"107.234"},
{"date":"2020.07.15","clock":"0:00","open":"107.16","high":"107.264","low":"107.155","close":"107.237"},
{"date":"2020.07.15","clock":"1:00","open":"107.238","high":"107.296","low":"107.238","close":"107.268"},
{"date":"2020.07.15","clock":"2:00","open":"107.27","high":"107.286","low":"107.221","close":"107.246"},
{"date":"2020.07.15","clock":"3:00","open":"107.246","high":"107.304","low":"107.188","close":"107.298"},
{"date":"2020.07.15","clock":"4:00","open":"107.298","high":"107.31","low":"107.208","close":"107.239"},
{"date":"2020.07.15","clock":"5:00","open":"107.24","high":"107.281","low":"107.232","close":"107.278"},
{"date":"2020.07.15","clock":"6:00","open":"107.278","high":"107.303","low":"107.247","close":"107.287"},
{"date":"2020.07.15","clock":"7:00","open":"107.286","high":"107.295","low":"107.236","close":"107.261"},
{"date":"2020.07.15","clock":"8:00","open":"107.262","high":"107.28","low":"107.245","close":"107.259"},
{"date":"2020.07.15","clock":"9:00","open":"107.26","high":"107.296","low":"107.166","close":"107.172"},
{"date":"2020.07.15","clock":"10:00","open":"107.171","high":"107.171","low":"106.934","close":"107.019"},
{"date":"2020.07.15","clock":"11:00","open":"107.018","high":"107.029","low":"106.898","close":"106.902"},
{"date":"2020.07.15","clock":"12:00","open":"106.902","high":"106.952","low":"106.888","close":"106.934"},
{"date":"2020.07.15","clock":"13:00","open":"106.934","high":"106.935","low":"106.868","close":"106.9"},
{"date":"2020.07.15","clock":"14:00","open":"106.9","high":"106.991","low":"106.88","close":"106.887"},
{"date":"2020.07.15","clock":"15:00","open":"106.887","high":"106.892","low":"106.753","close":"106.817"},
{"date":"2020.07.15","clock":"16:00","open":"106.816","high":"106.816","low":"106.703","close":"106.752"},
{"date":"2020.07.15","clock":"17:00","open":"106.752","high":"106.866","low":"106.666","close":"106.831"},
{"date":"2020.07.15","clock":"18:00","open":"106.831","high":"106.936","low":"106.804","close":"106.925"},
{"date":"2020.07.15","clock":"19:00","open":"106.925","high":"106.973","low":"106.904","close":"106.94"},
{"date":"2020.07.15","clock":"20:00","open":"106.939","high":"106.958","low":"106.897","close":"106.955"},
{"date":"2020.07.15","clock":"21:00","open":"106.955","high":"106.967","low":"106.907","close":"106.955"},
{"date":"2020.07.15","clock":"22:00","open":"106.954","high":"106.973","low":"106.92","close":"106.937"},
{"date":"2020.07.15","clock":"23:00","open":"106.938","high":"106.948","low":"106.917","close":"106.939"},
{"date":"2020.07.16","clock":"0:00","open":"106.916","high":"106.948","low":"106.893","close":"106.938"},
{"date":"2020.07.16","clock":"1:00","open":"106.938","high":"106.956","low":"106.914","close":"106.917"},
{"date":"2020.07.16","clock":"2:00","open":"106.916","high":"106.924","low":"106.887","close":"106.899"},
{"date":"2020.07.16","clock":"3:00","open":"106.899","high":"106.987","low":"106.832","close":"106.965"},
{"date":"2020.07.16","clock":"4:00","open":"106.965","high":"107.033","low":"106.932","close":"106.961"},
{"date":"2020.07.16","clock":"5:00","open":"106.962","high":"107.0","low":"106.918","close":"106.956"},
{"date":"2020.07.16","clock":"6:00","open":"106.956","high":"106.977","low":"106.944","close":"106.966"},
{"date":"2020.07.16","clock":"7:00","open":"106.967","high":"106.976","low":"106.864","close":"106.875"},
{"date":"2020.07.16","clock":"8:00","open":"106.875","high":"106.959","low":"106.864","close":"106.941"},
{"date":"2020.07.16","clock":"9:00","open":"106.94","high":"106.966","low":"106.903","close":"106.949"},
{"date":"2020.07.16","clock":"10:00","open":"106.949","high":"107.004","low":"106.932","close":"106.955"},
{"date":"2020.07.16","clock":"11:00","open":"106.957","high":"107.078","low":"106.917","close":"107.045"},
{"date":"2020.07.16","clock":"12:00","open":"107.045","high":"107.15","low":"107.009","close":"107.149"},
{"date":"2020.07.16","clock":"13:00","open":"107.149","high":"107.191","low":"107.116","close":"107.129"},
{"date":"2020.07.16","clock":"14:00","open":"107.131","high":"107.174","low":"107.078","close":"107.092"},
{"date":"2020.07.16","clock":"15:00","open":"107.092","high":"107.191","low":"107.087","close":"107.162"},
{"date":"2020.07.16","clock":"16:00","open":"107.163","high":"107.201","low":"107.098","close":"107.134"},
{"date":"2020.07.16","clock":"17:00","open":"107.133","high":"107.152","low":"107.043","close":"107.112"},
{"date":"2020.07.16","clock":"18:00","open":"107.112","high":"107.143","low":"107.048","close":"107.055"},
{"date":"2020.07.16","clock":"19:00","open":"107.055","high":"107.192","low":"107.046","close":"107.192"},
{"date":"2020.07.16","clock":"20:00","open":"107.193","high":"107.318","low":"107.178","close":"107.309"},
{"date":"2020.07.16","clock":"21:00","open":"107.31","high":"107.39","low":"107.309","close":"107.369"},
{"date":"2020.07.16","clock":"22:00","open":"107.37","high":"107.401","low":"107.324","close":"107.339"},
{"date":"2020.07.16","clock":"23:00","open":"107.339","high":"107.34","low":"107.265","close":"107.276"},
{"date":"2020.07.17","clock":"0:00","open":"107.205","high":"107.315","low":"107.201","close":"107.249"},
{"date":"2020.07.17","clock":"1:00","open":"107.248","high":"107.318","low":"107.243","close":"107.315"},
{"date":"2020.07.17","clock":"2:00","open":"107.316","high":"107.334","low":"107.261","close":"107.283"},
{"date":"2020.07.17","clock":"3:00","open":"107.286","high":"107.361","low":"107.244","close":"107.272"},
{"date":"2020.07.17","clock":"4:00","open":"107.271","high":"107.301","low":"107.225","close":"107.258"},
{"date":"2020.07.17","clock":"5:00","open":"107.258","high":"107.281","low":"107.237","close":"107.252"},
{"date":"2020.07.17","clock":"6:00","open":"107.252","high":"107.255","low":"107.221","close":"107.232"},
{"date":"2020.07.17","clock":"7:00","open":"107.233","high":"107.236","low":"107.165","close":"107.191"},
{"date":"2020.07.17","clock":"8:00","open":"107.19","high":"107.219","low":"107.167","close":"107.215"},
{"date":"2020.07.17","clock":"9:00","open":"107.216","high":"107.241","low":"107.176","close":"107.196"},
{"date":"2020.07.17","clock":"10:00","open":"107.197","high":"107.2","low":"107.103","close":"107.114"},
{"date":"2020.07.17","clock":"11:00","open":"107.114","high":"107.179","low":"107.097","close":"107.138"},
{"date":"2020.07.17","clock":"12:00","open":"107.138","high":"107.19","low":"107.138","close":"107.156"},
{"date":"2020.07.17","clock":"13:00","open":"107.156","high":"107.169","low":"107.118","close":"107.136"},
{"date":"2020.07.17","clock":"14:00","open":"107.136","high":"107.216","low":"107.121","close":"107.214"},
{"date":"2020.07.17","clock":"15:00","open":"107.214","high":"107.278","low":"107.19","close":"107.241"},
{"date":"2020.07.17","clock":"16:00","open":"107.24","high":"107.264","low":"107.161","close":"107.167"},
{"date":"2020.07.17","clock":"17:00","open":"107.166","high":"107.185","low":"107.085","close":"107.147"},
{"date":"2020.07.17","clock":"18:00","open":"107.148","high":"107.153","low":"107.062","close":"107.069"},
{"date":"2020.07.17","clock":"19:00","open":"107.068","high":"107.077","low":"107.005","close":"107.027"},
{"date":"2020.07.17","clock":"20:00","open":"107.027","high":"107.037","low":"106.995","close":"107.004"},
{"date":"2020.07.17","clock":"21:00","open":"107.005","high":"107.014","low":"106.948","close":"106.957"},
{"date":"2020.07.17","clock":"22:00","open":"106.955","high":"106.975","low":"106.94","close":"106.942"},
{"date":"2020.07.17","clock":"23:00","open":"106.942","high":"107.052","low":"106.939","close":"107.019"},
{"date":"2020.07.20","clock":"0:00","open":"107.048","high":"107.114","low":"107.02","close":"107.068"},
{"date":"2020.07.20","clock":"1:00","open":"107.067","high":"107.092","low":"107.011","close":"107.031"},
{"date":"2020.07.20","clock":"2:00","open":"107.029","high":"107.104","low":"107.019","close":"107.102"},
{"date":"2020.07.20","clock":"3:00","open":"107.103","high":"107.54","low":"107.06","close":"107.386"},
{"date":"2020.07.20","clock":"4:00","open":"107.386","high":"107.425","low":"107.334","close":"107.335"},
{"date":"2020.07.20","clock":"5:00","open":"107.337","high":"107.408","low":"107.335","close":"107.386"},
{"date":"2020.07.20","clock":"6:00","open":"107.385","high":"107.386","low":"107.329","close":"107.36"},
{"date":"2020.07.20","clock":"7:00","open":"107.359","high":"107.382","low":"107.264","close":"107.264"},
{"date":"2020.07.20","clock":"8:00","open":"107.261","high":"107.299","low":"107.249","close":"107.296"},
{"date":"2020.07.20","clock":"9:00","open":"107.296","high":"107.296","low":"107.222","close":"107.248"},
{"date":"2020.07.20","clock":"10:00","open":"107.248","high":"107.284","low":"107.152","close":"107.163"},
{"date":"2020.07.20","clock":"11:00","open":"107.165","high":"107.205","low":"107.14","close":"107.196"},
{"date":"2020.07.20","clock":"12:00","open":"107.197","high":"107.24","low":"107.158","close":"107.24"},
{"date":"2020.07.20","clock":"13:00","open":"107.239","high":"107.267","low":"107.141","close":"107.141"},
{"date":"2020.07.20","clock":"14:00","open":"107.139","high":"107.148","low":"107.071","close":"107.096"},
{"date":"2020.07.20","clock":"15:00","open":"107.097","high":"107.178","low":"107.065","close":"107.17"},
{"date":"2020.07.20","clock":"16:00","open":"107.17","high":"107.234","low":"107.086","close":"107.158"},
{"date":"2020.07.20","clock":"17:00","open":"107.159","high":"107.207","low":"107.035","close":"107.178"},
{"date":"2020.07.20","clock":"18:00","open":"107.181","high":"107.256","low":"107.161","close":"107.207"},
{"date":"2020.07.20","clock":"19:00","open":"107.206","high":"107.282","low":"107.181","close":"107.27"},
{"date":"2020.07.20","clock":"20:00","open":"107.271","high":"107.324","low":"107.263","close":"107.318"},
{"date":"2020.07.20","clock":"21:00","open":"107.317","high":"107.334","low":"107.28","close":"107.302"},
{"date":"2020.07.20","clock":"22:00","open":"107.301","high":"107.334","low":"107.291","close":"107.3"},
{"date":"2020.07.20","clock":"23:00","open":"107.301","high":"107.321","low":"107.265","close":"107.271"},
{"date":"2020.07.21","clock":"0:00","open":"107.137","high":"107.263","low":"107.123","close":"107.245"},
{"date":"2020.07.21","clock":"1:00","open":"107.243","high":"107.276","low":"107.243","close":"107.251"},
{"date":"2020.07.21","clock":"2:00","open":"107.253","high":"107.258","low":"107.184","close":"107.19"},
{"date":"2020.07.21","clock":"3:00","open":"107.19","high":"107.239","low":"107.127","close":"107.205"},
{"date":"2020.07.21","clock":"4:00","open":"107.205","high":"107.227","low":"107.164","close":"107.196"},
{"date":"2020.07.21","clock":"5:00","open":"107.196","high":"107.207","low":"107.151","close":"107.201"},
{"date":"2020.07.21","clock":"6:00","open":"107.203","high":"107.24","low":"107.144","close":"107.218"},
{"date":"2020.07.21","clock":"7:00","open":"107.218","high":"107.346","low":"107.21","close":"107.324"},
{"date":"2020.07.21","clock":"8:00","open":"107.324","high":"107.355","low":"107.292","close":"107.332"},
{"date":"2020.07.21","clock":"9:00","open":"107.333","high":"107.366","low":"107.275","close":"107.3"},
{"date":"2020.07.21","clock":"10:00","open":"107.3","high":"107.357","low":"107.271","close":"107.325"},
{"date":"2020.07.21","clock":"11:00","open":"107.325","high":"107.325","low":"107.245","close":"107.29"},
{"date":"2020.07.21","clock":"12:00","open":"107.291","high":"107.312","low":"107.226","close":"107.244"},
{"date":"2020.07.21","clock":"13:00","open":"107.244","high":"107.281","low":"107.206","close":"107.278"},
{"date":"2020.07.21","clock":"14:00","open":"107.278","high":"107.316","low":"107.235","close":"107.244"},
{"date":"2020.07.21","clock":"15:00","open":"107.244","high":"107.25","low":"107.123","close":"107.181"},
{"date":"2020.07.21","clock":"16:00","open":"107.181","high":"107.198","low":"106.976","close":"107.002"},
{"date":"2020.07.21","clock":"17:00","open":"107.003","high":"107.04","low":"106.806","close":"106.903"},
{"date":"2020.07.21","clock":"18:00","open":"106.9","high":"106.958","low":"106.801","close":"106.823"},
{"date":"2020.07.21","clock":"19:00","open":"106.823","high":"106.841","low":"106.73","close":"106.741"},
{"date":"2020.07.21","clock":"20:00","open":"106.741","high":"106.761","low":"106.679","close":"106.716"},
{"date":"2020.07.21","clock":"21:00","open":"106.716","high":"106.782","low":"106.697","close":"106.776"},
{"date":"2020.07.21","clock":"22:00","open":"106.776","high":"106.811","low":"106.742","close":"106.79"},
{"date":"2020.07.21","clock":"23:00","open":"106.79","high":"106.819","low":"106.785","close":"106.79"},
{"date":"2020.07.22","clock":"0:00","open":"106.736","high":"106.81","low":"106.707","close":"106.783"},
{"date":"2020.07.22","clock":"1:00","open":"106.783","high":"106.874","low":"106.778","close":"106.869"},
{"date":"2020.07.22","clock":"2:00","open":"106.869","high":"106.878","low":"106.803","close":"106.826"},
{"date":"2020.07.22","clock":"3:00","open":"106.826","high":"106.893","low":"106.764","close":"106.834"},
{"date":"2020.07.22","clock":"4:00","open":"106.834","high":"106.865","low":"106.752","close":"106.756"},
{"date":"2020.07.22","clock":"5:00","open":"106.756","high":"106.784","low":"106.71","close":"106.754"},
{"date":"2020.07.22","clock":"6:00","open":"106.755","high":"106.821","low":"106.751","close":"106.82"},
{"date":"2020.07.22","clock":"7:00","open":"106.821","high":"106.875","low":"106.811","close":"106.867"},
{"date":"2020.07.22","clock":"8:00","open":"106.867","high":"106.871","low":"106.799","close":"106.825"},
{"date":"2020.07.22","clock":"9:00","open":"106.826","high":"106.874","low":"106.816","close":"106.847"},
{"date":"2020.07.22","clock":"10:00","open":"106.847","high":"106.944","low":"106.754","close":"106.908"},
{"date":"2020.07.22","clock":"11:00","open":"106.908","high":"107.066","low":"106.877","close":"107.024"},
{"date":"2020.07.22","clock":"12:00","open":"107.023","high":"107.057","low":"106.979","close":"107.0"},
{"date":"2020.07.22","clock":"13:00","open":"107.0","high":"107.017","low":"106.872","close":"106.998"},
{"date":"2020.07.22","clock":"14:00","open":"106.998","high":"107.036","low":"106.957","close":"106.975"},
{"date":"2020.07.22","clock":"15:00","open":"106.975","high":"107.063","low":"106.973","close":"107.059"},
{"date":"2020.07.22","clock":"16:00","open":"107.06","high":"107.177","low":"107.057","close":"107.168"},
{"date":"2020.07.22","clock":"17:00","open":"107.169","high":"107.195","low":"107.092","close":"107.167"},
{"date":"2020.07.22","clock":"18:00","open":"107.167","high":"107.209","low":"107.139","close":"107.18"},
{"date":"2020.07.22","clock":"19:00","open":"107.18","high":"107.212","low":"107.148","close":"107.185"},
{"date":"2020.07.22","clock":"20:00","open":"107.186","high":"107.222","low":"107.162","close":"107.205"},
{"date":"2020.07.22","clock":"21:00","open":"107.206","high":"107.289","low":"107.206","close":"107.233"},
{"date":"2020.07.22","clock":"22:00","open":"107.233","high":"107.241","low":"107.164","close":"107.179"},
{"date":"2020.07.22","clock":"23:00","open":"107.18","high":"107.202","low":"107.151","close":"107.157"},
{"date":"2020.07.23","clock":"0:00","open":"107.107","high":"107.174","low":"107.09","close":"107.127"},
{"date":"2020.07.23","clock":"1:00","open":"107.129","high":"107.19","low":"107.125","close":"107.162"},
{"date":"2020.07.23","clock":"2:00","open":"107.162","high":"107.194","low":"107.157","close":"107.174"},
{"date":"2020.07.23","clock":"3:00","open":"107.173","high":"107.19","low":"107.144","close":"107.155"},
{"date":"2020.07.23","clock":"4:00","open":"107.155","high":"107.164","low":"107.106","close":"107.127"},
{"date":"2020.07.23","clock":"5:00","open":"107.127","high":"107.165","low":"107.127","close":"107.156"},
{"date":"2020.07.23","clock":"6:00","open":"107.155","high":"107.156","low":"107.111","close":"107.126"},
{"date":"2020.07.23","clock":"7:00","open":"107.126","high":"107.177","low":"107.122","close":"107.157"},
{"date":"2020.07.23","clock":"8:00","open":"107.158","high":"107.177","low":"107.145","close":"107.148"},
{"date":"2020.07.23","clock":"9:00","open":"107.149","high":"107.159","low":"107.093","close":"107.115"},
{"date":"2020.07.23","clock":"10:00","open":"107.116","high":"107.175","low":"107.073","close":"107.161"},
{"date":"2020.07.23","clock":"11:00","open":"107.16","high":"107.179","low":"107.1","close":"107.134"},
{"date":"2020.07.23","clock":"12:00","open":"107.134","high":"107.176","low":"107.134","close":"107.154"},
{"date":"2020.07.23","clock":"13:00","open":"107.154","high":"107.176","low":"107.145","close":"107.151"},
{"date":"2020.07.23","clock":"14:00","open":"107.152","high":"107.196","low":"107.152","close":"107.173"},
{"date":"2020.07.23","clock":"15:00","open":"107.174","high":"107.195","low":"107.085","close":"107.194"},
{"date":"2020.07.23","clock":"16:00","open":"107.192","high":"107.229","low":"107.081","close":"107.091"},
{"date":"2020.07.23","clock":"17:00","open":"107.091","high":"107.155","low":"106.951","close":"106.985"},
{"date":"2020.07.23","clock":"18:00","open":"106.984","high":"107.032","low":"106.829","close":"106.838"},
{"date":"2020.07.23","clock":"19:00","open":"106.838","high":"106.912","low":"106.821","close":"106.823"},
{"date":"2020.07.23","clock":"20:00","open":"106.824","high":"106.867","low":"106.799","close":"106.817"},
{"date":"2020.07.23","clock":"21:00","open":"106.818","high":"106.828","low":"106.729","close":"106.734"},
{"date":"2020.07.23","clock":"22:00","open":"106.734","high":"106.838","low":"106.71","close":"106.83"},
{"date":"2020.07.23","clock":"23:00","open":"106.829","high":"106.88","low":"106.829","close":"106.843"},
{"date":"2020.07.24","clock":"0:00","open":"106.823","high":"106.896","low":"106.774","close":"106.828"},
{"date":"2020.07.24","clock":"1:00","open":"106.829","high":"106.878","low":"106.823","close":"106.828"},
{"date":"2020.07.24","clock":"2:00","open":"106.827","high":"106.851","low":"106.817","close":"106.846"},
{"date":"2020.07.24","clock":"3:00","open":"106.844","high":"106.849","low":"106.51","close":"106.53"},
{"date":"2020.07.24","clock":"4:00","open":"106.53","high":"106.602","low":"106.466","close":"106.508"},
{"date":"2020.07.24","clock":"5:00","open":"106.508","high":"106.577","low":"106.501","close":"106.514"},
{"date":"2020.07.24","clock":"6:00","open":"106.513","high":"106.526","low":"106.361","close":"106.386"},
{"date":"2020.07.24","clock":"7:00","open":"106.384","high":"106.457","low":"106.363","close":"106.415"},
{"date":"2020.07.24","clock":"8:00","open":"106.415","high":"106.463","low":"106.389","close":"106.417"},
{"date":"2020.07.24","clock":"9:00","open":"106.417","high":"106.488","low":"106.308","close":"106.312"},
{"date":"2020.07.24","clock":"10:00","open":"106.313","high":"106.348","low":"106.171","close":"106.215"},
{"date":"2020.07.24","clock":"11:00","open":"106.216","high":"106.434","low":"106.173","close":"106.415"},
{"date":"2020.07.24","clock":"12:00","open":"106.414","high":"106.433","low":"106.318","close":"106.346"},
{"date":"2020.07.24","clock":"13:00","open":"106.349","high":"106.428","low":"106.284","close":"106.418"},
{"date":"2020.07.24","clock":"14:00","open":"106.419","high":"106.422","low":"106.215","close":"106.217"},
{"date":"2020.07.24","clock":"15:00","open":"106.218","high":"106.297","low":"106.118","close":"106.126"},
{"date":"2020.07.24","clock":"16:00","open":"106.127","high":"106.157","low":"105.763","close":"105.796"},
{"date":"2020.07.24","clock":"17:00","open":"105.795","high":"105.939","low":"105.762","close":"105.841"},
{"date":"2020.07.24","clock":"18:00","open":"105.842","high":"105.927","low":"105.782","close":"105.794"},
{"date":"2020.07.24","clock":"19:00","open":"105.794","high":"105.833","low":"105.683","close":"105.7"},
{"date":"2020.07.24","clock":"20:00","open":"105.697","high":"105.879","low":"105.681","close":"105.835"},
{"date":"2020.07.24","clock":"21:00","open":"105.835","high":"106.024","low":"105.83","close":"106.005"},
{"date":"2020.07.24","clock":"22:00","open":"106.006","high":"106.015","low":"105.946","close":"105.971"},
{"date":"2020.07.24","clock":"23:00","open":"105.97","high":"106.148","low":"105.961","close":"106.125"},
{"date":"2020.07.27","clock":"0:00","open":"106.02","high":"106.1","low":"105.999","close":"106.041"},
{"date":"2020.07.27","clock":"1:00","open":"106.041","high":"106.05","low":"105.873","close":"105.981"},
{"date":"2020.07.27","clock":"2:00","open":"105.981","high":"106.053","low":"105.965","close":"105.993"},
{"date":"2020.07.27","clock":"3:00","open":"105.991","high":"106.05","low":"105.794","close":"105.798"},
{"date":"2020.07.27","clock":"4:00","open":"105.805","high":"105.85","low":"105.646","close":"105.698"},
{"date":"2020.07.27","clock":"5:00","open":"105.698","high":"105.703","low":"105.55","close":"105.566"},
{"date":"2020.07.27","clock":"6:00","open":"105.568","high":"105.582","low":"105.45","close":"105.564"},
{"date":"2020.07.27","clock":"7:00","open":"105.564","high":"105.664","low":"105.555","close":"105.596"},
{"date":"2020.07.27","clock":"8:00","open":"105.597","high":"105.667","low":"105.576","close":"105.628"},
{"date":"2020.07.27","clock":"9:00","open":"105.63","high":"105.664","low":"105.38","close":"105.474"},
{"date":"2020.07.27","clock":"10:00","open":"105.474","high":"105.618","low":"105.446","close":"105.57"},
{"date":"2020.07.27","clock":"11:00","open":"105.569","high":"105.58","low":"105.417","close":"105.522"},
{"date":"2020.07.27","clock":"12:00","open":"105.521","high":"105.54","low":"105.299","close":"105.336"},
{"date":"2020.07.27","clock":"13:00","open":"105.336","high":"105.347","low":"105.247","close":"105.274"},
{"date":"2020.07.27","clock":"14:00","open":"105.274","high":"105.385","low":"105.243","close":"105.304"},
{"date":"2020.07.27","clock":"15:00","open":"105.302","high":"105.475","low":"105.287","close":"105.419"},
{"date":"2020.07.27","clock":"16:00","open":"105.42","high":"105.474","low":"105.17","close":"105.183"},
{"date":"2020.07.27","clock":"17:00","open":"105.183","high":"105.277","low":"105.115","close":"105.138"},
{"date":"2020.07.27","clock":"18:00","open":"105.14","high":"105.324","low":"105.12","close":"105.295"},
{"date":"2020.07.27","clock":"19:00","open":"105.294","high":"105.334","low":"105.239","close":"105.3"},
{"date":"2020.07.27","clock":"20:00","open":"105.3","high":"105.321","low":"105.27","close":"105.3"},
{"date":"2020.07.27","clock":"21:00","open":"105.299","high":"105.391","low":"105.295","close":"105.382"},
{"date":"2020.07.27","clock":"22:00","open":"105.383","high":"105.453","low":"105.376","close":"105.432"},
{"date":"2020.07.27","clock":"23:00","open":"105.432","high":"105.447","low":"105.37","close":"105.379"},
{"date":"2020.07.28","clock":"0:00","open":"105.385","high":"105.411","low":"105.338","close":"105.374"},
{"date":"2020.07.28","clock":"1:00","open":"105.374","high":"105.376","low":"105.294","close":"105.32"},
{"date":"2020.07.28","clock":"2:00","open":"105.32","high":"105.387","low":"105.261","close":"105.276"},
{"date":"2020.07.28","clock":"3:00","open":"105.276","high":"105.338","low":"105.22","close":"105.328"},
{"date":"2020.07.28","clock":"4:00","open":"105.329","high":"105.369","low":"105.261","close":"105.361"},
{"date":"2020.07.28","clock":"5:00","open":"105.361","high":"105.477","low":"105.308","close":"105.454"},
{"date":"2020.07.28","clock":"6:00","open":"105.454","high":"105.612","low":"105.436","close":"105.584"},
{"date":"2020.07.28","clock":"7:00","open":"105.583","high":"105.686","low":"105.539","close":"105.577"},
{"date":"2020.07.28","clock":"8:00","open":"105.577","high":"105.639","low":"105.54","close":"105.55"},
{"date":"2020.07.28","clock":"9:00","open":"105.55","high":"105.605","low":"105.501","close":"105.561"},
{"date":"2020.07.28","clock":"10:00","open":"105.561","high":"105.665","low":"105.471","close":"105.623"},
{"date":"2020.07.28","clock":"11:00","open":"105.623","high":"105.633","low":"105.39","close":"105.403"},
{"date":"2020.07.28","clock":"12:00","open":"105.403","high":"105.412","low":"105.243","close":"105.256"},
{"date":"2020.07.28","clock":"13:00","open":"105.257","high":"105.281","low":"105.15","close":"105.213"},
{"date":"2020.07.28","clock":"14:00","open":"105.212","high":"105.373","low":"105.083","close":"105.354"},
{"date":"2020.07.28","clock":"15:00","open":"105.355","high":"105.372","low":"105.088","close":"105.089"},
{"date":"2020.07.28","clock":"16:00","open":"105.09","high":"105.238","low":"105.024","close":"105.053"},
{"date":"2020.07.28","clock":"17:00","open":"105.052","high":"105.109","low":"104.957","close":"104.963"},
{"date":"2020.07.28","clock":"18:00","open":"104.962","high":"105.141","low":"104.961","close":"105.039"},
{"date":"2020.07.28","clock":"19:00","open":"105.038","high":"105.137","low":"105.028","close":"105.063"},
{"date":"2020.07.28","clock":"20:00","open":"105.062","high":"105.111","low":"104.995","close":"105.106"},
{"date":"2020.07.28","clock":"21:00","open":"105.107","high":"105.186","low":"105.088","close":"105.104"},
{"date":"2020.07.28","clock":"22:00","open":"105.104","high":"105.156","low":"105.059","close":"105.097"},
{"date":"2020.07.28","clock":"23:00","open":"105.098","high":"105.11","low":"105.063","close":"105.072"},
{"date":"2020.07.29","clock":"0:00","open":"105.046","high":"105.13","low":"105.036","close":"105.051"},
{"date":"2020.07.29","clock":"1:00","open":"105.051","high":"105.101","low":"105.022","close":"105.095"},
{"date":"2020.07.29","clock":"2:00","open":"105.095","high":"105.115","low":"105.064","close":"105.11"},
{"date":"2020.07.29","clock":"3:00","open":"105.11","high":"105.15","low":"104.956","close":"105.124"},
{"date":"2020.07.29","clock":"4:00","open":"105.127","high":"105.242","low":"105.082","close":"105.096"},
{"date":"2020.07.29","clock":"5:00","open":"105.096","high":"105.116","low":"105.028","close":"105.05"},
{"date":"2020.07.29","clock":"6:00","open":"105.049","high":"105.113","low":"105.007","close":"105.054"},
{"date":"2020.07.29","clock":"7:00","open":"105.054","high":"105.093","low":"105.029","close":"105.084"},
{"date":"2020.07.29","clock":"8:00","open":"105.084","high":"105.093","low":"105.028","close":"105.074"},
{"date":"2020.07.29","clock":"9:00","open":"105.073","high":"105.074","low":"104.938","close":"104.968"},
{"date":"2020.07.29","clock":"10:00","open":"104.969","high":"105.009","low":"104.809","close":"104.824"},
{"date":"2020.07.29","clock":"11:00","open":"104.823","high":"104.923","low":"104.8","close":"104.911"},
{"date":"2020.07.29","clock":"12:00","open":"104.911","high":"104.969","low":"104.885","close":"104.935"},
{"date":"2020.07.29","clock":"13:00","open":"104.935","high":"105.032","low":"104.909","close":"104.998"},
{"date":"2020.07.29","clock":"14:00","open":"104.999","high":"105.149","low":"104.933","close":"105.135"},
{"date":"2020.07.29","clock":"15:00","open":"105.135","high":"105.195","low":"104.996","close":"105.033"},
{"date":"2020.07.29","clock":"16:00","open":"105.031","high":"105.091","low":"104.965","close":"105.006"},
{"date":"2020.07.29","clock":"17:00","open":"105.006","high":"105.112","low":"104.893","close":"105.096"},
{"date":"2020.07.29","clock":"18:00","open":"105.095","high":"105.145","low":"104.998","close":"105.062"},
{"date":"2020.07.29","clock":"19:00","open":"105.062","high":"105.069","low":"104.964","close":"104.999"},
{"date":"2020.07.29","clock":"20:00","open":"104.999","high":"105.024","low":"104.929","close":"104.947"},
{"date":"2020.07.29","clock":"21:00","open":"104.947","high":"105.083","low":"104.772","close":"105.039"},
{"date":"2020.07.29","clock":"22:00","open":"105.04","high":"105.156","low":"104.897","close":"105.022"},
{"date":"2020.07.29","clock":"23:00","open":"105.022","high":"105.027","low":"104.909","close":"104.921"},
{"date":"2020.07.30","clock":"0:00","open":"104.885","high":"104.972","low":"104.881","close":"104.93"},
{"date":"2020.07.30","clock":"1:00","open":"104.93","high":"104.975","low":"104.904","close":"104.963"},
{"date":"2020.07.30","clock":"2:00","open":"104.963","high":"105.058","low":"104.95","close":"105.047"},
{"date":"2020.07.30","clock":"3:00","open":"105.047","high":"105.155","low":"104.984","close":"105.016"},
{"date":"2020.07.30","clock":"4:00","open":"105.016","high":"105.095","low":"104.98","close":"105.077"},
{"date":"2020.07.30","clock":"5:00","open":"105.078","high":"105.104","low":"105.045","close":"105.062"},
{"date":"2020.07.30","clock":"6:00","open":"105.063","high":"105.067","low":"105.006","close":"105.042"},
{"date":"2020.07.30","clock":"7:00","open":"105.042","high":"105.119","low":"105.022","close":"105.104"},
{"date":"2020.07.30","clock":"8:00","open":"105.105","high":"105.292","low":"105.102","close":"105.275"},
{"date":"2020.07.30","clock":"9:00","open":"105.275","high":"105.294","low":"105.194","close":"105.204"},
{"date":"2020.07.30","clock":"10:00","open":"105.203","high":"105.203","low":"105.011","close":"105.072"},
{"date":"2020.07.30","clock":"11:00","open":"105.072","high":"105.132","low":"105.035","close":"105.082"},
{"date":"2020.07.30","clock":"12:00","open":"105.081","high":"105.165","low":"104.997","close":"105.015"},
{"date":"2020.07.30","clock":"13:00","open":"105.015","high":"105.131","low":"105.015","close":"105.099"},
{"date":"2020.07.30","clock":"14:00","open":"105.099","high":"105.189","low":"105.092","close":"105.183"},
{"date":"2020.07.30","clock":"15:00","open":"105.181","high":"105.28","low":"105.042","close":"105.051"},
{"date":"2020.07.30","clock":"16:00","open":"105.051","high":"105.134","low":"104.905","close":"105.076"},
{"date":"2020.07.30","clock":"17:00","open":"105.075","high":"105.188","low":"104.995","close":"105.023"},
{"date":"2020.07.30","clock":"18:00","open":"105.02","high":"105.138","low":"105.016","close":"105.052"},
{"date":"2020.07.30","clock":"19:00","open":"105.052","high":"105.054","low":"104.94","close":"104.951"},
{"date":"2020.07.30","clock":"20:00","open":"104.952","high":"104.957","low":"104.802","close":"104.894"},
{"date":"2020.07.30","clock":"21:00","open":"104.896","high":"104.918","low":"104.825","close":"104.827"},
{"date":"2020.07.30","clock":"22:00","open":"104.827","high":"104.871","low":"104.745","close":"104.753"},
{"date":"2020.07.30","clock":"23:00","open":"104.754","high":"104.771","low":"104.679","close":"104.737"},
{"date":"2020.07.31","clock":"0:00","open":"104.731","high":"104.791","low":"104.724","close":"104.776"},
{"date":"2020.07.31","clock":"1:00","open":"104.774","high":"104.813","low":"104.7","close":"104.719"},
{"date":"2020.07.31","clock":"2:00","open":"104.719","high":"104.774","low":"104.654","close":"104.688"},
{"date":"2020.07.31","clock":"3:00","open":"104.689","high":"104.7","low":"104.477","close":"104.554"},
{"date":"2020.07.31","clock":"4:00","open":"104.549","high":"104.592","low":"104.229","close":"104.249"},
{"date":"2020.07.31","clock":"5:00","open":"104.249","high":"104.262","low":"104.186","close":"104.257"},
{"date":"2020.07.31","clock":"6:00","open":"104.257","high":"104.429","low":"104.257","close":"104.318"},
{"date":"2020.07.31","clock":"7:00","open":"104.317","high":"104.317","low":"104.207","close":"104.31"},
{"date":"2020.07.31","clock":"8:00","open":"104.311","high":"104.367","low":"104.242","close":"104.359"},
{"date":"2020.07.31","clock":"9:00","open":"104.36","high":"104.391","low":"104.311","close":"104.339"},
{"date":"2020.07.31","clock":"10:00","open":"104.342","high":"104.48","low":"104.29","close":"104.446"},
{"date":"2020.07.31","clock":"11:00","open":"104.446","high":"104.713","low":"104.403","close":"104.688"},
{"date":"2020.07.31","clock":"12:00","open":"104.69","high":"104.858","low":"104.631","close":"104.65"},
{"date":"2020.07.31","clock":"13:00","open":"104.65","high":"104.693","low":"104.546","close":"104.684"},
{"date":"2020.07.31","clock":"14:00","open":"104.683","high":"105.001","low":"104.682","close":"104.902"},
{"date":"2020.07.31","clock":"15:00","open":"104.901","high":"105.197","low":"104.844","close":"105.136"},
{"date":"2020.07.31","clock":"16:00","open":"105.136","high":"105.795","low":"105.113","close":"105.679"},
{"date":"2020.07.31","clock":"17:00","open":"105.679","high":"105.758","low":"105.485","close":"105.718"},
{"date":"2020.07.31","clock":"18:00","open":"105.716","high":"105.831","low":"105.635","close":"105.765"},
{"date":"2020.07.31","clock":"19:00","open":"105.764","high":"106.055","low":"105.763","close":"105.836"},
{"date":"2020.07.31","clock":"20:00","open":"105.834","high":"105.864","low":"105.745","close":"105.822"},
{"date":"2020.07.31","clock":"21:00","open":"105.822","high":"105.838","low":"105.741","close":"105.759"},
{"date":"2020.07.31","clock":"22:00","open":"105.759","high":"105.872","low":"105.746","close":"105.863"},
{"date":"2020.07.31","clock":"23:00","open":"105.863","high":"105.965","low":"105.828","close":"105.846"},
{"date":"2020.08.03","clock":"0:00","open":"105.726","high":"105.84","low":"105.726","close":"105.811"},
{"date":"2020.08.03","clock":"1:00","open":"105.811","high":"105.863","low":"105.707","close":"105.786"},
{"date":"2020.08.03","clock":"2:00","open":"105.786","high":"105.901","low":"105.781","close":"105.869"},
{"date":"2020.08.03","clock":"3:00","open":"105.869","high":"106.429","low":"105.79","close":"106.16"},
{"date":"2020.08.03","clock":"4:00","open":"106.16","high":"106.238","low":"105.884","close":"105.908"},
{"date":"2020.08.03","clock":"5:00","open":"105.909","high":"105.929","low":"105.808","close":"105.872"},
{"date":"2020.08.03","clock":"6:00","open":"105.873","high":"105.913","low":"105.82","close":"105.824"},
{"date":"2020.08.03","clock":"7:00","open":"105.825","high":"105.856","low":"105.776","close":"105.82"},
{"date":"2020.08.03","clock":"8:00","open":"105.821","high":"105.885","low":"105.786","close":"105.853"},
{"date":"2020.08.03","clock":"9:00","open":"105.853","high":"105.993","low":"105.813","close":"105.975"},
{"date":"2020.08.03","clock":"10:00","open":"105.976","high":"105.996","low":"105.858","close":"105.893"},
{"date":"2020.08.03","clock":"11:00","open":"105.893","high":"105.922","low":"105.58","close":"105.594"},
{"date":"2020.08.03","clock":"12:00","open":"105.595","high":"105.774","low":"105.584","close":"105.745"},
{"date":"2020.08.03","clock":"13:00","open":"105.747","high":"106.145","low":"105.727","close":"106.105"},
{"date":"2020.08.03","clock":"14:00","open":"106.106","high":"106.211","low":"106.01","close":"106.211"},
{"date":"2020.08.03","clock":"15:00","open":"106.208","high":"106.297","low":"106.122","close":"106.271"},
{"date":"2020.08.03","clock":"16:00","open":"106.274","high":"106.471","low":"106.224","close":"106.368"},
{"date":"2020.08.03","clock":"17:00","open":"106.366","high":"106.407","low":"106.061","close":"106.096"},
{"date":"2020.08.03","clock":"18:00","open":"106.093","high":"106.193","low":"106.063","close":"106.104"},
{"date":"2020.08.03","clock":"19:00","open":"106.104","high":"106.16","low":"106.063","close":"106.093"},
{"date":"2020.08.03","clock":"20:00","open":"106.094","high":"106.12","low":"106.037","close":"106.077"},
{"date":"2020.08.03","clock":"21:00","open":"106.077","high":"106.097","low":"105.978","close":"105.988"},
{"date":"2020.08.03","clock":"22:00","open":"105.989","high":"106.027","low":"105.91","close":"105.948"},
{"date":"2020.08.03","clock":"23:00","open":"105.948","high":"105.969","low":"105.906","close":"105.947"},
{"date":"2020.08.04","clock":"0:00","open":"105.94","high":"105.983","low":"105.925","close":"105.983"},
{"date":"2020.08.04","clock":"1:00","open":"105.951","high":"106.044","low":"105.916","close":"106.031"},
{"date":"2020.08.04","clock":"2:00","open":"106.031","high":"106.057","low":"106.0","close":"106.033"},
{"date":"2020.08.04","clock":"3:00","open":"106.033","high":"106.145","low":"106.016","close":"106.123"},
{"date":"2020.08.04","clock":"4:00","open":"106.124","high":"106.191","low":"106.086","close":"106.162"},
{"date":"2020.08.04","clock":"5:00","open":"106.161","high":"106.189","low":"106.059","close":"106.098"},
{"date":"2020.08.04","clock":"6:00","open":"106.098","high":"106.126","low":"106.055","close":"106.113"},
{"date":"2020.08.04","clock":"7:00","open":"106.113","high":"106.123","low":"106.044","close":"106.045"},
{"date":"2020.08.04","clock":"8:00","open":"106.046","high":"106.13","low":"106.02","close":"106.076"},
{"date":"2020.08.04","clock":"9:00","open":"106.074","high":"106.118","low":"106.007","close":"106.016"},
{"date":"2020.08.04","clock":"10:00","open":"106.015","high":"106.022","low":"105.836","close":"105.924"},
{"date":"2020.08.04","clock":"11:00","open":"105.923","high":"106.05","low":"105.871","close":"105.949"},
{"date":"2020.08.04","clock":"12:00","open":"105.948","high":"105.983","low":"105.876","close":"105.976"},
{"date":"2020.08.04","clock":"13:00","open":"105.976","high":"106.14","low":"105.947","close":"106.117"},
{"date":"2020.08.04","clock":"14:00","open":"106.117","high":"106.139","low":"106.06","close":"106.118"},
{"date":"2020.08.04","clock":"15:00","open":"106.117","high":"106.195","low":"106.028","close":"106.167"},
{"date":"2020.08.04","clock":"16:00","open":"106.167","high":"106.18","low":"106.02","close":"106.022"},
{"date":"2020.08.04","clock":"17:00","open":"106.022","high":"106.026","low":"105.726","close":"105.92"},
{"date":"2020.08.04","clock":"18:00","open":"105.924","high":"105.95","low":"105.83","close":"105.876"},
{"date":"2020.08.04","clock":"19:00","open":"105.876","high":"105.882","low":"105.754","close":"105.754"},
{"date":"2020.08.04","clock":"20:00","open":"105.755","high":"105.815","low":"105.736","close":"105.815"},
{"date":"2020.08.04","clock":"21:00","open":"105.816","high":"105.818","low":"105.717","close":"105.768"},
{"date":"2020.08.04","clock":"22:00","open":"105.766","high":"105.766","low":"105.637","close":"105.657"},
{"date":"2020.08.04","clock":"23:00","open":"105.657","high":"105.746","low":"105.653","close":"105.716"},
{"date":"2020.08.05","clock":"0:00","open":"105.681","high":"105.743","low":"105.652","close":"105.691"},
{"date":"2020.08.05","clock":"1:00","open":"105.691","high":"105.795","low":"105.691","close":"105.779"},
{"date":"2020.08.05","clock":"2:00","open":"105.778","high":"105.782","low":"105.614","close":"105.63"},
{"date":"2020.08.05","clock":"3:00","open":"105.63","high":"105.782","low":"105.557","close":"105.592"},
{"date":"2020.08.05","clock":"4:00","open":"105.592","high":"105.636","low":"105.511","close":"105.564"},
{"date":"2020.08.05","clock":"5:00","open":"105.564","high":"105.603","low":"105.54","close":"105.574"},
{"date":"2020.08.05","clock":"6:00","open":"105.575","high":"105.651","low":"105.557","close":"105.59"},
{"date":"2020.08.05","clock":"7:00","open":"105.591","high":"105.616","low":"105.541","close":"105.574"},
{"date":"2020.08.05","clock":"8:00","open":"105.573","high":"105.68","low":"105.555","close":"105.673"},
{"date":"2020.08.05","clock":"9:00","open":"105.674","high":"105.751","low":"105.571","close":"105.615"},
{"date":"2020.08.05","clock":"10:00","open":"105.615","high":"105.746","low":"105.614","close":"105.678"},
{"date":"2020.08.05","clock":"11:00","open":"105.676","high":"105.796","low":"105.618","close":"105.685"},
{"date":"2020.08.05","clock":"12:00","open":"105.684","high":"105.75","low":"105.647","close":"105.703"},
{"date":"2020.08.05","clock":"13:00","open":"105.704","high":"105.819","low":"105.7","close":"105.818"},
{"date":"2020.08.05","clock":"14:00","open":"105.815","high":"105.872","low":"105.699","close":"105.729"},
{"date":"2020.08.05","clock":"15:00","open":"105.73","high":"105.796","low":"105.499","close":"105.502"},
{"date":"2020.08.05","clock":"16:00","open":"105.502","high":"105.592","low":"105.32","close":"105.373"},
{"date":"2020.08.05","clock":"17:00","open":"105.373","high":"105.599","low":"105.337","close":"105.565"},
{"date":"2020.08.05","clock":"18:00","open":"105.564","high":"105.571","low":"105.401","close":"105.444"},
{"date":"2020.08.05","clock":"19:00","open":"105.444","high":"105.628","low":"105.403","close":"105.539"},
{"date":"2020.08.05","clock":"20:00","open":"105.541","high":"105.605","low":"105.476","close":"105.593"},
{"date":"2020.08.05","clock":"21:00","open":"105.593","high":"105.676","low":"105.568","close":"105.62"},
{"date":"2020.08.05","clock":"22:00","open":"105.618","high":"105.647","low":"105.58","close":"105.63"},
{"date":"2020.08.05","clock":"23:00","open":"105.629","high":"105.648","low":"105.569","close":"105.595"},
{"date":"2020.08.06","clock":"0:00","open":"105.597","high":"105.611","low":"105.532","close":"105.575"},
{"date":"2020.08.06","clock":"1:00","open":"105.583","high":"105.605","low":"105.554","close":"105.599"},
{"date":"2020.08.06","clock":"2:00","open":"105.599","high":"105.617","low":"105.543","close":"105.562"},
{"date":"2020.08.06","clock":"3:00","open":"105.562","high":"105.61","low":"105.458","close":"105.535"},
{"date":"2020.08.06","clock":"4:00","open":"105.534","high":"105.574","low":"105.484","close":"105.567"},
{"date":"2020.08.06","clock":"5:00","open":"105.568","high":"105.608","low":"105.521","close":"105.531"},
{"date":"2020.08.06","clock":"6:00","open":"105.531","high":"105.54","low":"105.502","close":"105.533"},
{"date":"2020.08.06","clock":"7:00","open":"105.533","high":"105.535","low":"105.511","close":"105.523"},
{"date":"2020.08.06","clock":"8:00","open":"105.523","high":"105.552","low":"105.442","close":"105.455"},
{"date":"2020.08.06","clock":"9:00","open":"105.454","high":"105.542","low":"105.39","close":"105.471"},
{"date":"2020.08.06","clock":"10:00","open":"105.47","high":"105.644","low":"105.47","close":"105.631"},
{"date":"2020.08.06","clock":"11:00","open":"105.631","high":"105.698","low":"105.565","close":"105.672"},
{"date":"2020.08.06","clock":"12:00","open":"105.671","high":"105.692","low":"105.567","close":"105.581"},
{"date":"2020.08.06","clock":"13:00","open":"105.581","high":"105.612","low":"105.505","close":"105.537"},
{"date":"2020.08.06","clock":"14:00","open":"105.537","high":"105.54","low":"105.393","close":"105.406"},
{"date":"2020.08.06","clock":"15:00","open":"105.406","high":"105.583","low":"105.402","close":"105.566"},
{"date":"2020.08.06","clock":"16:00","open":"105.565","high":"105.571","low":"105.301","close":"105.387"},
{"date":"2020.08.06","clock":"17:00","open":"105.389","high":"105.602","low":"105.363","close":"105.508"},
{"date":"2020.08.06","clock":"18:00","open":"105.508","high":"105.581","low":"105.458","close":"105.526"},
{"date":"2020.08.06","clock":"19:00","open":"105.526","high":"105.53","low":"105.392","close":"105.477"},
{"date":"2020.08.06","clock":"20:00","open":"105.476","high":"105.506","low":"105.403","close":"105.471"},
{"date":"2020.08.06","clock":"21:00","open":"105.472","high":"105.645","low":"105.456","close":"105.578"},
{"date":"2020.08.06","clock":"22:00","open":"105.577","high":"105.642","low":"105.54","close":"105.544"},
{"date":"2020.08.06","clock":"23:00","open":"105.545","high":"105.56","low":"105.52","close":"105.544"},
{"date":"2020.08.07","clock":"0:00","open":"105.495","high":"105.528","low":"105.488","close":"105.501"},
{"date":"2020.08.07","clock":"1:00","open":"105.501","high":"105.538","low":"105.489","close":"105.508"},
{"date":"2020.08.07","clock":"2:00","open":"105.508","high":"105.589","low":"105.502","close":"105.581"},
{"date":"2020.08.07","clock":"3:00","open":"105.58","high":"105.593","low":"105.52","close":"105.561"},
{"date":"2020.08.07","clock":"4:00","open":"105.56","high":"105.585","low":"105.522","close":"105.553"},
{"date":"2020.08.07","clock":"5:00","open":"105.555","high":"105.596","low":"105.54","close":"105.582"},
{"date":"2020.08.07","clock":"6:00","open":"105.582","high":"105.642","low":"105.54","close":"105.594"},
{"date":"2020.08.07","clock":"7:00","open":"105.596","high":"105.638","low":"105.555","close":"105.557"},
{"date":"2020.08.07","clock":"8:00","open":"105.559","high":"105.596","low":"105.527","close":"105.534"},
{"date":"2020.08.07","clock":"9:00","open":"105.534","high":"105.593","low":"105.481","close":"105.589"},
{"date":"2020.08.07","clock":"10:00","open":"105.589","high":"105.624","low":"105.533","close":"105.597"},
{"date":"2020.08.07","clock":"11:00","open":"105.597","high":"105.684","low":"105.572","close":"105.596"},
{"date":"2020.08.07","clock":"12:00","open":"105.597","high":"105.683","low":"105.57","close":"105.646"},
{"date":"2020.08.07","clock":"13:00","open":"105.648","high":"105.734","low":"105.636","close":"105.661"},
{"date":"2020.08.07","clock":"14:00","open":"105.661","high":"105.669","low":"105.609","close":"105.635"},
{"date":"2020.08.07","clock":"15:00","open":"105.636","high":"105.873","low":"105.552","close":"105.606"},
{"date":"2020.08.07","clock":"16:00","open":"105.601","high":"105.878","low":"105.563","close":"105.818"},
{"date":"2020.08.07","clock":"17:00","open":"105.818","high":"106.056","low":"105.796","close":"105.874"},
{"date":"2020.08.07","clock":"18:00","open":"105.871","high":"105.938","low":"105.778","close":"105.921"},
{"date":"2020.08.07","clock":"19:00","open":"105.921","high":"106.025","low":"105.862","close":"106.019"},
{"date":"2020.08.07","clock":"20:00","open":"106.019","high":"106.02","low":"105.903","close":"105.94"},
{"date":"2020.08.07","clock":"21:00","open":"105.94","high":"105.952","low":"105.889","close":"105.939"},
{"date":"2020.08.07","clock":"22:00","open":"105.941","high":"105.962","low":"105.917","close":"105.923"},
{"date":"2020.08.07","clock":"23:00","open":"105.923","high":"105.995","low":"105.891","close":"105.907"},
{"date":"2020.08.10","clock":"0:00","open":"105.84","high":"105.909","low":"105.746","close":"105.892"},
{"date":"2020.08.10","clock":"1:00","open":"105.892","high":"105.943","low":"105.866","close":"105.912"},
{"date":"2020.08.10","clock":"2:00","open":"105.912","high":"105.912","low":"105.846","close":"105.856"},
{"date":"2020.08.10","clock":"3:00","open":"105.855","high":"105.871","low":"105.743","close":"105.75"},
{"date":"2020.08.10","clock":"4:00","open":"105.749","high":"105.792","low":"105.723","close":"105.782"},
{"date":"2020.08.10","clock":"5:00","open":"105.784","high":"105.795","low":"105.767","close":"105.786"},
{"date":"2020.08.10","clock":"6:00","open":"105.786","high":"105.804","low":"105.786","close":"105.794"},
{"date":"2020.08.10","clock":"7:00","open":"105.795","high":"105.798","low":"105.765","close":"105.774"},
{"date":"2020.08.10","clock":"8:00","open":"105.775","high":"105.782","low":"105.75","close":"105.776"},
{"date":"2020.08.10","clock":"9:00","open":"105.776","high":"105.925","low":"105.758","close":"105.914"},
{"date":"2020.08.10","clock":"10:00","open":"105.914","high":"106.047","low":"105.896","close":"105.989"},
{"date":"2020.08.10","clock":"11:00","open":"105.99","high":"106.037","low":"105.94","close":"105.945"},
{"date":"2020.08.10","clock":"12:00","open":"105.945","high":"106.013","low":"105.91","close":"105.999"},
{"date":"2020.08.10","clock":"13:00","open":"105.998","high":"106.175","low":"105.969","close":"106.159"},
{"date":"2020.08.10","clock":"14:00","open":"106.158","high":"106.203","low":"106.099","close":"106.132"},
{"date":"2020.08.10","clock":"15:00","open":"106.132","high":"106.134","low":"105.973","close":"105.993"},
{"date":"2020.08.10","clock":"16:00","open":"105.994","high":"106.002","low":"105.769","close":"105.789"},
{"date":"2020.08.10","clock":"17:00","open":"105.789","high":"105.874","low":"105.753","close":"105.775"},
{"date":"2020.08.10","clock":"18:00","open":"105.774","high":"105.869","low":"105.707","close":"105.855"},
{"date":"2020.08.10","clock":"19:00","open":"105.854","high":"105.917","low":"105.805","close":"105.852"},
{"date":"2020.08.10","clock":"20:00","open":"105.851","high":"105.918","low":"105.834","close":"105.918"},
{"date":"2020.08.10","clock":"21:00","open":"105.919","high":"105.951","low":"105.905","close":"105.943"},
{"date":"2020.08.10","clock":"22:00","open":"105.944","high":"105.975","low":"105.917","close":"105.949"},
{"date":"2020.08.10","clock":"23:00","open":"105.95","high":"105.97","low":"105.928","close":"105.958"},
{"date":"2020.08.11","clock":"0:00","open":"105.942","high":"105.953","low":"105.911","close":"105.93"},
{"date":"2020.08.11","clock":"1:00","open":"105.93","high":"105.969","low":"105.918","close":"105.948"},
{"date":"2020.08.11","clock":"2:00","open":"105.949","high":"106.02","low":"105.945","close":"105.994"},
{"date":"2020.08.11","clock":"3:00","open":"105.995","high":"106.177","low":"105.992","close":"106.152"},
{"date":"2020.08.11","clock":"4:00","open":"106.152","high":"106.175","low":"105.973","close":"106.003"},
{"date":"2020.08.11","clock":"5:00","open":"106.004","high":"106.085","low":"105.982","close":"106.051"},
{"date":"2020.08.11","clock":"6:00","open":"106.051","high":"106.086","low":"106.023","close":"106.034"},
{"date":"2020.08.11","clock":"7:00","open":"106.034","high":"106.091","low":"106.027","close":"106.078"},
{"date":"2020.08.11","clock":"8:00","open":"106.077","high":"106.162","low":"106.077","close":"106.122"},
{"date":"2020.08.11","clock":"9:00","open":"106.123","high":"106.222","low":"106.088","close":"106.169"},
{"date":"2020.08.11","clock":"10:00","open":"106.168","high":"106.241","low":"106.111","close":"106.127"},
{"date":"2020.08.11","clock":"11:00","open":"106.126","high":"106.162","low":"106.055","close":"106.1"},
{"date":"2020.08.11","clock":"12:00","open":"106.099","high":"106.122","low":"106.025","close":"106.075"},
{"date":"2020.08.11","clock":"13:00","open":"106.071","high":"106.142","low":"106.035","close":"106.121"},
{"date":"2020.08.11","clock":"14:00","open":"106.121","high":"106.158","low":"105.978","close":"106.028"},
{"date":"2020.08.11","clock":"15:00","open":"106.029","high":"106.066","low":"105.928","close":"105.97"},
{"date":"2020.08.11","clock":"16:00","open":"105.971","high":"106.377","low":"105.968","close":"106.358"},
{"date":"2020.08.11","clock":"17:00","open":"106.361","high":"106.466","low":"106.34","close":"106.442"},
{"date":"2020.08.11","clock":"18:00","open":"106.441","high":"106.576","low":"106.412","close":"106.562"},
{"date":"2020.08.11","clock":"19:00","open":"106.562","high":"106.576","low":"106.479","close":"106.543"},
{"date":"2020.08.11","clock":"20:00","open":"106.543","high":"106.598","low":"106.524","close":"106.588"},
{"date":"2020.08.11","clock":"21:00","open":"106.59","high":"106.684","low":"106.574","close":"106.66"},
{"date":"2020.08.11","clock":"22:00","open":"106.66","high":"106.677","low":"106.5","close":"106.514"},
{"date":"2020.08.11","clock":"23:00","open":"106.514","high":"106.545","low":"106.426","close":"106.493"},
{"date":"2020.08.12","clock":"0:00","open":"106.487","high":"106.528","low":"106.487","close":"106.51"},
{"date":"2020.08.12","clock":"1:00","open":"106.511","high":"106.518","low":"106.44","close":"106.474"},
{"date":"2020.08.12","clock":"2:00","open":"106.474","high":"106.54","low":"106.474","close":"106.491"},
{"date":"2020.08.12","clock":"3:00","open":"106.49","high":"106.67","low":"106.457","close":"106.546"},
{"date":"2020.08.12","clock":"4:00","open":"106.546","high":"106.666","low":"106.511","close":"106.63"},
{"date":"2020.08.12","clock":"5:00","open":"106.631","high":"106.737","low":"106.621","close":"106.713"},
{"date":"2020.08.12","clock":"6:00","open":"106.714","high":"106.768","low":"106.672","close":"106.748"},
{"date":"2020.08.12","clock":"7:00","open":"106.748","high":"106.798","low":"106.72","close":"106.769"},
{"date":"2020.08.12","clock":"8:00","open":"106.769","high":"106.784","low":"106.675","close":"106.715"},
{"date":"2020.08.12","clock":"9:00","open":"106.716","high":"106.79","low":"106.692","close":"106.783"},
{"date":"2020.08.12","clock":"10:00","open":"106.783","high":"106.817","low":"106.743","close":"106.786"},
{"date":"2020.08.12","clock":"11:00","open":"106.788","high":"106.828","low":"106.738","close":"106.805"},
{"date":"2020.08.12","clock":"12:00","open":"106.805","high":"106.824","low":"106.744","close":"106.788"},
{"date":"2020.08.12","clock":"13:00","open":"106.788","high":"106.888","low":"106.788","close":"106.85"},
{"date":"2020.08.12","clock":"14:00","open":"106.85","high":"106.981","low":"106.839","close":"106.946"},
{"date":"2020.08.12","clock":"15:00","open":"106.947","high":"107.014","low":"106.759","close":"106.784"},
{"date":"2020.08.12","clock":"16:00","open":"106.784","high":"106.824","low":"106.686","close":"106.824"},
{"date":"2020.08.12","clock":"17:00","open":"106.823","high":"106.959","low":"106.782","close":"106.89"},
{"date":"2020.08.12","clock":"18:00","open":"106.889","high":"106.977","low":"106.849","close":"106.853"},
{"date":"2020.08.12","clock":"19:00","open":"106.853","high":"106.917","low":"106.813","close":"106.826"},
{"date":"2020.08.12","clock":"20:00","open":"106.826","high":"106.838","low":"106.78","close":"106.816"},
{"date":"2020.08.12","clock":"21:00","open":"106.816","high":"106.874","low":"106.803","close":"106.861"},
{"date":"2020.08.12","clock":"22:00","open":"106.86","high":"106.907","low":"106.844","close":"106.878"},
{"date":"2020.08.12","clock":"23:00","open":"106.878","high":"106.903","low":"106.819","close":"106.873"},
{"date":"2020.08.13","clock":"0:00","open":"106.83","high":"106.872","low":"106.824","close":"106.872"},
{"date":"2020.08.13","clock":"1:00","open":"106.869","high":"106.888","low":"106.846","close":"106.876"},
{"date":"2020.08.13","clock":"2:00","open":"106.875","high":"106.883","low":"106.79","close":"106.843"},
{"date":"2020.08.13","clock":"3:00","open":"106.844","high":"106.844","low":"106.676","close":"106.692"},
{"date":"2020.08.13","clock":"4:00","open":"106.693","high":"106.727","low":"106.603","close":"106.725"},
{"date":"2020.08.13","clock":"5:00","open":"106.726","high":"106.775","low":"106.699","close":"106.716"},
{"date":"2020.08.13","clock":"6:00","open":"106.716","high":"106.718","low":"106.635","close":"106.714"},
{"date":"2020.08.13","clock":"7:00","open":"106.714","high":"106.791","low":"106.698","close":"106.789"},
{"date":"2020.08.13","clock":"8:00","open":"106.79","high":"106.791","low":"106.656","close":"106.664"},
{"date":"2020.08.13","clock":"9:00","open":"106.665","high":"106.702","low":"106.565","close":"106.69"},
{"date":"2020.08.13","clock":"10:00","open":"106.691","high":"106.751","low":"106.616","close":"106.644"},
{"date":"2020.08.13","clock":"11:00","open":"106.643","high":"106.79","low":"106.614","close":"106.744"},
{"date":"2020.08.13","clock":"12:00","open":"106.744","high":"106.868","low":"106.73","close":"106.868"},
{"date":"2020.08.13","clock":"13:00","open":"106.869","high":"106.869","low":"106.754","close":"106.836"},
{"date":"2020.08.13","clock":"14:00","open":"106.836","high":"106.969","low":"106.808","close":"106.961"},
{"date":"2020.08.13","clock":"15:00","open":"106.961","high":"106.994","low":"106.876","close":"106.921"},
{"date":"2020.08.13","clock":"16:00","open":"106.924","high":"106.984","low":"106.814","close":"106.847"},
{"date":"2020.08.13","clock":"17:00","open":"106.849","high":"106.889","low":"106.736","close":"106.872"},
{"date":"2020.08.13","clock":"18:00","open":"106.872","high":"106.914","low":"106.823","close":"106.893"},
{"date":"2020.08.13","clock":"19:00","open":"106.894","high":"106.907","low":"106.852","close":"106.876"},
{"date":"2020.08.13","clock":"20:00","open":"106.875","high":"106.993","low":"106.865","close":"106.981"},
{"date":"2020.08.13","clock":"21:00","open":"106.98","high":"107.048","low":"106.897","close":"106.918"},
{"date":"2020.08.13","clock":"22:00","open":"106.917","high":"106.987","low":"106.911","close":"106.925"},
{"date":"2020.08.13","clock":"23:00","open":"106.924","high":"106.951","low":"106.881","close":"106.921"},
{"date":"2020.08.14","clock":"0:00","open":"106.891","high":"106.939","low":"106.881","close":"106.922"},
{"date":"2020.08.14","clock":"1:00","open":"106.924","high":"106.966","low":"106.911","close":"106.961"},
{"date":"2020.08.14","clock":"2:00","open":"106.962","high":"107.007","low":"106.946","close":"106.979"},
{"date":"2020.08.14","clock":"3:00","open":"106.981","high":"107.04","low":"106.92","close":"106.954"},
{"date":"2020.08.14","clock":"4:00","open":"106.955","high":"107.0","low":"106.922","close":"106.95"},
{"date":"2020.08.14","clock":"5:00","open":"106.949","high":"106.975","low":"106.924","close":"106.944"},
{"date":"2020.08.14","clock":"6:00","open":"106.944","high":"106.961","low":"106.917","close":"106.926"},
{"date":"2020.08.14","clock":"7:00","open":"106.925","high":"106.932","low":"106.858","close":"106.88"},
{"date":"2020.08.14","clock":"8:00","open":"106.878","high":"106.895","low":"106.835","close":"106.837"},
{"date":"2020.08.14","clock":"9:00","open":"106.838","high":"106.874","low":"106.796","close":"106.84"},
{"date":"2020.08.14","clock":"10:00","open":"106.839","high":"106.847","low":"106.726","close":"106.752"},
{"date":"2020.08.14","clock":"11:00","open":"106.752","high":"106.802","low":"106.667","close":"106.716"},
{"date":"2020.08.14","clock":"12:00","open":"106.716","high":"106.755","low":"106.674","close":"106.737"},
{"date":"2020.08.14","clock":"13:00","open":"106.737","high":"106.737","low":"106.68","close":"106.691"},
{"date":"2020.08.14","clock":"14:00","open":"106.691","high":"106.716","low":"106.625","close":"106.673"},
{"date":"2020.08.14","clock":"15:00","open":"106.673","high":"106.695","low":"106.557","close":"106.568"},
{"date":"2020.08.14","clock":"16:00","open":"106.568","high":"106.584","low":"106.468","close":"106.489"},
{"date":"2020.08.14","clock":"17:00","open":"106.491","high":"106.652","low":"106.438","close":"106.448"},
{"date":"2020.08.14","clock":"18:00","open":"106.447","high":"106.509","low":"106.436","close":"106.493"},
{"date":"2020.08.14","clock":"19:00","open":"106.493","high":"106.546","low":"106.451","close":"106.474"},
{"date":"2020.08.14","clock":"20:00","open":"106.475","high":"106.614","low":"106.461","close":"106.602"},
{"date":"2020.08.14","clock":"21:00","open":"106.602","high":"106.612","low":"106.527","close":"106.557"},
{"date":"2020.08.14","clock":"22:00","open":"106.556","high":"106.609","low":"106.55","close":"106.589"},
{"date":"2020.08.14","clock":"23:00","open":"106.588","high":"106.628","low":"106.529","close":"106.575"},
{"date":"2020.08.17","clock":"0:00","open":"106.541","high":"106.64","low":"106.522","close":"106.603"},
{"date":"2020.08.17","clock":"1:00","open":"106.604","high":"106.633","low":"106.553","close":"106.598"},
{"date":"2020.08.17","clock":"2:00","open":"106.598","high":"106.608","low":"106.538","close":"106.558"},
{"date":"2020.08.17","clock":"3:00","open":"106.559","high":"106.654","low":"106.484","close":"106.521"},
{"date":"2020.08.17","clock":"4:00","open":"106.52","high":"106.537","low":"106.458","close":"106.492"},
{"date":"2020.08.17","clock":"5:00","open":"106.492","high":"106.569","low":"106.492","close":"106.546"},
{"date":"2020.08.17","clock":"6:00","open":"106.547","high":"106.565","low":"106.489","close":"106.522"},
{"date":"2020.08.17","clock":"7:00","open":"106.522","high":"106.62","low":"106.52","close":"106.594"},
{"date":"2020.08.17","clock":"8:00","open":"106.594","high":"106.616","low":"106.555","close":"106.57"},
{"date":"2020.08.17","clock":"9:00","open":"106.57","high":"106.57","low":"106.467","close":"106.483"},
{"date":"2020.08.17","clock":"10:00","open":"106.482","high":"106.499","low":"106.401","close":"106.485"},
{"date":"2020.08.17","clock":"11:00","open":"106.485","high":"106.533","low":"106.44","close":"106.48"},
{"date":"2020.08.17","clock":"12:00","open":"106.481","high":"106.489","low":"106.315","close":"106.356"},
{"date":"2020.08.17","clock":"13:00","open":"106.357","high":"106.384","low":"106.309","close":"106.359"},
{"date":"2020.08.17","clock":"14:00","open":"106.359","high":"106.387","low":"106.268","close":"106.281"},
{"date":"2020.08.17","clock":"15:00","open":"106.28","high":"106.339","low":"106.188","close":"106.261"},
{"date":"2020.08.17","clock":"16:00","open":"106.261","high":"106.266","low":"106.12","close":"106.15"},
{"date":"2020.08.17","clock":"17:00","open":"106.15","high":"106.164","low":"105.985","close":"106.056"},
{"date":"2020.08.17","clock":"18:00","open":"106.056","high":"106.084","low":"105.943","close":"105.968"},
{"date":"2020.08.17","clock":"19:00","open":"105.968","high":"106.027","low":"105.966","close":"105.988"},
{"date":"2020.08.17","clock":"20:00","open":"105.987","high":"106.041","low":"105.943","close":"106.029"},
{"date":"2020.08.17","clock":"21:00","open":"106.029","high":"106.058","low":"106.006","close":"106.029"},
{"date":"2020.08.17","clock":"22:00","open":"106.031","high":"106.037","low":"105.954","close":"105.988"},
{"date":"2020.08.17","clock":"23:00","open":"105.986","high":"106.008","low":"105.98","close":"105.997"},
{"date":"2020.08.18","clock":"0:00","open":"105.941","high":"106.042","low":"105.941","close":"106.015"},
{"date":"2020.08.18","clock":"1:00","open":"106.014","high":"106.036","low":"105.993","close":"106.03"},
{"date":"2020.08.18","clock":"2:00","open":"106.03","high":"106.052","low":"105.991","close":"106.003"},
{"date":"2020.08.18","clock":"3:00","open":"106.002","high":"106.006","low":"105.749","close":"105.761"},
{"date":"2020.08.18","clock":"4:00","open":"105.76","high":"105.826","low":"105.702","close":"105.731"},
{"date":"2020.08.18","clock":"5:00","open":"105.731","high":"105.741","low":"105.632","close":"105.647"},
{"date":"2020.08.18","clock":"6:00","open":"105.628","high":"105.678","low":"105.568","close":"105.641"},
{"date":"2020.08.18","clock":"7:00","open":"105.642","high":"105.679","low":"105.604","close":"105.64"},
{"date":"2020.08.18","clock":"8:00","open":"105.64","high":"105.64","low":"105.581","close":"105.622"},
{"date":"2020.08.18","clock":"9:00","open":"105.622","high":"105.63","low":"105.461","close":"105.523"},
{"date":"2020.08.18","clock":"10:00","open":"105.527","high":"105.533","low":"105.401","close":"105.526"},
{"date":"2020.08.18","clock":"11:00","open":"105.527","high":"105.659","low":"105.508","close":"105.561"},
{"date":"2020.08.18","clock":"12:00","open":"105.562","high":"105.628","low":"105.492","close":"105.617"},
{"date":"2020.08.18","clock":"13:00","open":"105.617","high":"105.641","low":"105.501","close":"105.55"},
{"date":"2020.08.18","clock":"14:00","open":"105.55","high":"105.574","low":"105.449","close":"105.463"},
{"date":"2020.08.18","clock":"15:00","open":"105.461","high":"105.491","low":"105.364","close":"105.475"},
{"date":"2020.08.18","clock":"16:00","open":"105.471","high":"105.568","low":"105.282","close":"105.33"},
{"date":"2020.08.18","clock":"17:00","open":"105.33","high":"105.523","low":"105.305","close":"105.457"},
{"date":"2020.08.18","clock":"18:00","open":"105.455","high":"105.476","low":"105.393","close":"105.416"},
{"date":"2020.08.18","clock":"19:00","open":"105.417","high":"105.472","low":"105.329","close":"105.339"},
{"date":"2020.08.18","clock":"20:00","open":"105.338","high":"105.423","low":"105.338","close":"105.418"},
{"date":"2020.08.18","clock":"21:00","open":"105.417","high":"105.461","low":"105.402","close":"105.404"},
{"date":"2020.08.18","clock":"22:00","open":"105.405","high":"105.44","low":"105.365","close":"105.38"},
{"date":"2020.08.18","clock":"23:00","open":"105.381","high":"105.409","low":"105.373","close":"105.404"},
{"date":"2020.08.19","clock":"0:00","open":"105.41","high":"105.445","low":"105.366","close":"105.402"},
{"date":"2020.08.19","clock":"1:00","open":"105.404","high":"105.425","low":"105.351","close":"105.354"},
{"date":"2020.08.19","clock":"2:00","open":"105.353","high":"105.392","low":"105.202","close":"105.233"},
{"date":"2020.08.19","clock":"3:00","open":"105.234","high":"105.252","low":"105.101","close":"105.168"},
{"date":"2020.08.19","clock":"4:00","open":"105.169","high":"105.417","low":"105.136","close":"105.399"},
{"date":"2020.08.19","clock":"5:00","open":"105.4","high":"105.534","low":"105.373","close":"105.502"},
{"date":"2020.08.19","clock":"6:00","open":"105.502","high":"105.591","low":"105.436","close":"105.575"},
{"date":"2020.08.19","clock":"7:00","open":"105.575","high":"105.586","low":"105.519","close":"105.559"},
{"date":"2020.08.19","clock":"8:00","open":"105.561","high":"105.605","low":"105.529","close":"105.57"},
{"date":"2020.08.19","clock":"9:00","open":"105.57","high":"105.581","low":"105.485","close":"105.544"},
{"date":"2020.08.19","clock":"10:00","open":"105.544","high":"105.582","low":"105.417","close":"105.427"},
{"date":"2020.08.19","clock":"11:00","open":"105.426","high":"105.47","low":"105.367","close":"105.385"},
{"date":"2020.08.19","clock":"12:00","open":"105.385","high":"105.441","low":"105.309","close":"105.357"},
{"date":"2020.08.19","clock":"13:00","open":"105.356","high":"105.374","low":"105.236","close":"105.28"},
{"date":"2020.08.19","clock":"14:00","open":"105.28","high":"105.284","low":"105.172","close":"105.263"},
{"date":"2020.08.19","clock":"15:00","open":"105.263","high":"105.458","low":"105.26","close":"105.446"},
{"date":"2020.08.19","clock":"16:00","open":"105.446","high":"105.491","low":"105.344","close":"105.418"},
{"date":"2020.08.19","clock":"17:00","open":"105.42","high":"105.73","low":"105.385","close":"105.627"},
{"date":"2020.08.19","clock":"18:00","open":"105.626","high":"105.761","low":"105.615","close":"105.711"},
{"date":"2020.08.19","clock":"19:00","open":"105.71","high":"105.796","low":"105.707","close":"105.731"},
{"date":"2020.08.19","clock":"20:00","open":"105.73","high":"105.757","low":"105.675","close":"105.692"},
{"date":"2020.08.19","clock":"21:00","open":"105.693","high":"106.018","low":"105.645","close":"105.9"},
{"date":"2020.08.19","clock":"22:00","open":"105.901","high":"106.086","low":"105.899","close":"106.066"},
{"date":"2020.08.19","clock":"23:00","open":"106.066","high":"106.152","low":"106.053","close":"106.105"},
{"date":"2020.08.20","clock":"0:00","open":"106.106","high":"106.129","low":"105.942","close":"106.041"},
{"date":"2020.08.20","clock":"1:00","open":"106.039","high":"106.075","low":"105.973","close":"105.975"},
{"date":"2020.08.20","clock":"2:00","open":"105.975","high":"106.096","low":"105.971","close":"106.084"},
{"date":"2020.08.20","clock":"3:00","open":"106.083","high":"106.153","low":"106.02","close":"106.086"},
{"date":"2020.08.20","clock":"4:00","open":"106.086","high":"106.216","low":"106.056","close":"106.067"},
{"date":"2020.08.20","clock":"5:00","open":"106.066","high":"106.129","low":"106.039","close":"106.083"},
{"date":"2020.08.20","clock":"6:00","open":"106.083","high":"106.101","low":"106.035","close":"106.04"},
{"date":"2020.08.20","clock":"7:00","open":"106.041","high":"106.043","low":"105.98","close":"106.026"},
{"date":"2020.08.20","clock":"8:00","open":"106.026","high":"106.105","low":"106.023","close":"106.081"},
{"date":"2020.08.20","clock":"9:00","open":"106.079","high":"106.13","low":"106.047","close":"106.11"},
{"date":"2020.08.20","clock":"10:00","open":"106.112","high":"106.122","low":"105.955","close":"106.018"},
{"date":"2020.08.20","clock":"11:00","open":"106.018","high":"106.082","low":"105.912","close":"105.94"},
{"date":"2020.08.20","clock":"12:00","open":"105.941","high":"106.045","low":"105.877","close":"105.943"},
{"date":"2020.08.20","clock":"13:00","open":"105.944","high":"106.044","low":"105.901","close":"105.952"},
{"date":"2020.08.20","clock":"14:00","open":"105.952","high":"105.986","low":"105.84","close":"105.876"},
{"date":"2020.08.20","clock":"15:00","open":"105.876","high":"105.93","low":"105.769","close":"105.921"},
{"date":"2020.08.20","clock":"16:00","open":"105.921","high":"106.047","low":"105.891","close":"105.967"},
{"date":"2020.08.20","clock":"17:00","open":"105.966","high":"106.013","low":"105.904","close":"105.945"},
{"date":"2020.08.20","clock":"18:00","open":"105.948","high":"105.958","low":"105.82","close":"105.821"},
{"date":"2020.08.20","clock":"19:00","open":"105.822","high":"105.853","low":"105.767","close":"105.851"},
{"date":"2020.08.20","clock":"20:00","open":"105.85","high":"105.914","low":"105.823","close":"105.886"},
{"date":"2020.08.20","clock":"21:00","open":"105.885","high":"105.915","low":"105.744","close":"105.754"},
{"date":"2020.08.20","clock":"22:00","open":"105.754","high":"105.812","low":"105.747","close":"105.765"},
{"date":"2020.08.20","clock":"23:00","open":"105.766","high":"105.794","low":"105.752","close":"105.792"},
{"date":"2020.08.21","clock":"0:00","open":"105.748","high":"105.803","low":"105.748","close":"105.794"},
{"date":"2020.08.21","clock":"1:00","open":"105.794","high":"105.797","low":"105.74","close":"105.746"},
{"date":"2020.08.21","clock":"2:00","open":"105.746","high":"105.754","low":"105.653","close":"105.678"},
{"date":"2020.08.21","clock":"3:00","open":"105.678","high":"105.755","low":"105.622","close":"105.684"},
{"date":"2020.08.21","clock":"4:00","open":"105.685","high":"105.751","low":"105.647","close":"105.697"},
{"date":"2020.08.21","clock":"5:00","open":"105.697","high":"105.71","low":"105.65","close":"105.656"},
{"date":"2020.08.21","clock":"6:00","open":"105.657","high":"105.681","low":"105.649","close":"105.671"},
{"date":"2020.08.21","clock":"7:00","open":"105.672","high":"105.7","low":"105.62","close":"105.626"},
{"date":"2020.08.21","clock":"8:00","open":"105.626","high":"105.637","low":"105.555","close":"105.604"},
{"date":"2020.08.21","clock":"9:00","open":"105.602","high":"105.621","low":"105.557","close":"105.56"},
{"date":"2020.08.21","clock":"10:00","open":"105.56","high":"105.585","low":"105.46","close":"105.509"},
{"date":"2020.08.21","clock":"11:00","open":"105.51","high":"105.565","low":"105.44","close":"105.521"},
{"date":"2020.08.21","clock":"12:00","open":"105.52","high":"105.631","low":"105.491","close":"105.604"},
{"date":"2020.08.21","clock":"13:00","open":"105.605","high":"105.743","low":"105.559","close":"105.671"},
{"date":"2020.08.21","clock":"14:00","open":"105.671","high":"105.773","low":"105.637","close":"105.752"},
{"date":"2020.08.21","clock":"15:00","open":"105.752","high":"105.874","low":"105.708","close":"105.725"},
{"date":"2020.08.21","clock":"16:00","open":"105.725","high":"106.016","low":"105.65","close":"105.982"},
{"date":"2020.08.21","clock":"17:00","open":"105.985","high":"106.071","low":"105.91","close":"105.952"},
{"date":"2020.08.21","clock":"18:00","open":"105.952","high":"106.008","low":"105.867","close":"105.875"},
{"date":"2020.08.21","clock":"19:00","open":"105.876","high":"105.923","low":"105.86","close":"105.874"},
{"date":"2020.08.21","clock":"20:00","open":"105.874","high":"105.916","low":"105.815","close":"105.819"},
{"date":"2020.08.21","clock":"21:00","open":"105.82","high":"105.869","low":"105.798","close":"105.818"},
{"date":"2020.08.21","clock":"22:00","open":"105.819","high":"105.871","low":"105.816","close":"105.821"},
{"date":"2020.08.21","clock":"23:00","open":"105.821","high":"105.847","low":"105.756","close":"105.796"},
{"date":"2020.08.24","clock":"0:00","open":"105.755","high":"105.81","low":"105.737","close":"105.745"},
{"date":"2020.08.24","clock":"1:00","open":"105.751","high":"105.924","low":"105.749","close":"105.883"},
{"date":"2020.08.24","clock":"2:00","open":"105.883","high":"105.89","low":"105.828","close":"105.874"},
{"date":"2020.08.24","clock":"3:00","open":"105.874","high":"105.942","low":"105.753","close":"105.775"},
{"date":"2020.08.24","clock":"4:00","open":"105.774","high":"105.794","low":"105.688","close":"105.756"},
{"date":"2020.08.24","clock":"5:00","open":"105.757","high":"105.834","low":"105.741","close":"105.809"},
{"date":"2020.08.24","clock":"6:00","open":"105.809","high":"105.848","low":"105.789","close":"105.824"},
{"date":"2020.08.24","clock":"7:00","open":"105.826","high":"105.878","low":"105.823","close":"105.853"},
{"date":"2020.08.24","clock":"8:00","open":"105.854","high":"105.922","low":"105.818","close":"105.821"},
{"date":"2020.08.24","clock":"9:00","open":"105.818","high":"105.874","low":"105.779","close":"105.825"},
{"date":"2020.08.24","clock":"10:00","open":"105.825","high":"105.87","low":"105.812","close":"105.86"},
{"date":"2020.08.24","clock":"11:00","open":"105.86","high":"105.88","low":"105.78","close":"105.828"},
{"date":"2020.08.24","clock":"12:00","open":"105.83","high":"105.846","low":"105.711","close":"105.711"},
{"date":"2020.08.24","clock":"13:00","open":"105.711","high":"105.77","low":"105.702","close":"105.735"},
{"date":"2020.08.24","clock":"14:00","open":"105.736","high":"105.776","low":"105.698","close":"105.746"},
{"date":"2020.08.24","clock":"15:00","open":"105.745","high":"105.842","low":"105.696","close":"105.789"},
{"date":"2020.08.24","clock":"16:00","open":"105.79","high":"105.839","low":"105.722","close":"105.794"},
{"date":"2020.08.24","clock":"17:00","open":"105.794","high":"105.868","low":"105.755","close":"105.851"},
{"date":"2020.08.24","clock":"18:00","open":"105.852","high":"105.947","low":"105.85","close":"105.902"},
{"date":"2020.08.24","clock":"19:00","open":"105.903","high":"105.936","low":"105.864","close":"105.887"},
{"date":"2020.08.24","clock":"20:00","open":"105.887","high":"105.949","low":"105.871","close":"105.943"},
{"date":"2020.08.24","clock":"21:00","open":"105.944","high":"105.978","low":"105.925","close":"105.961"},
{"date":"2020.08.24","clock":"22:00","open":"105.961","high":"105.997","low":"105.958","close":"105.975"},
{"date":"2020.08.24","clock":"23:00","open":"105.975","high":"105.996","low":"105.964","close":"105.978"},
{"date":"2020.08.25","clock":"0:00","open":"105.956","high":"105.996","low":"105.956","close":"105.971"},
{"date":"2020.08.25","clock":"1:00","open":"105.97","high":"105.981","low":"105.959","close":"105.96"},
{"date":"2020.08.25","clock":"2:00","open":"105.959","high":"106.008","low":"105.957","close":"105.998"},
{"date":"2020.08.25","clock":"3:00","open":"105.999","high":"106.053","low":"105.931","close":"105.995"},
{"date":"2020.08.25","clock":"4:00","open":"105.994","high":"106.042","low":"105.916","close":"105.924"},
{"date":"2020.08.25","clock":"5:00","open":"105.923","high":"105.923","low":"105.872","close":"105.919"},
{"date":"2020.08.25","clock":"6:00","open":"105.918","high":"105.986","low":"105.916","close":"105.974"},
{"date":"2020.08.25","clock":"7:00","open":"105.973","high":"106.006","low":"105.934","close":"105.986"},
{"date":"2020.08.25","clock":"8:00","open":"105.986","high":"106.011","low":"105.978","close":"106.003"},
{"date":"2020.08.25","clock":"9:00","open":"106.002","high":"106.147","low":"105.996","close":"106.127"},
{"date":"2020.08.25","clock":"10:00","open":"106.126","high":"106.198","low":"106.092","close":"106.186"},
{"date":"2020.08.25","clock":"11:00","open":"106.186","high":"106.373","low":"106.177","close":"106.333"},
{"date":"2020.08.25","clock":"12:00","open":"106.333","high":"106.362","low":"106.245","close":"106.357"},
{"date":"2020.08.25","clock":"13:00","open":"106.355","high":"106.496","low":"106.325","close":"106.467"},
{"date":"2020.08.25","clock":"14:00","open":"106.468","high":"106.496","low":"106.387","close":"106.42"},
{"date":"2020.08.25","clock":"15:00","open":"106.421","high":"106.468","low":"106.249","close":"106.421"},
{"date":"2020.08.25","clock":"16:00","open":"106.422","high":"106.496","low":"106.282","close":"106.483"},
{"date":"2020.08.25","clock":"17:00","open":"106.482","high":"106.552","low":"106.415","close":"106.532"},
{"date":"2020.08.25","clock":"18:00","open":"106.529","high":"106.577","low":"106.377","close":"106.406"},
{"date":"2020.08.25","clock":"19:00","open":"106.406","high":"106.455","low":"106.38","close":"106.441"},
{"date":"2020.08.25","clock":"20:00","open":"106.441","high":"106.465","low":"106.398","close":"106.431"},
{"date":"2020.08.25","clock":"21:00","open":"106.432","high":"106.441","low":"106.298","close":"106.34"},
{"date":"2020.08.25","clock":"22:00","open":"106.34","high":"106.404","low":"106.337","close":"106.403"},
{"date":"2020.08.25","clock":"23:00","open":"106.403","high":"106.415","low":"106.347","close":"106.389"},
{"date":"2020.08.26","clock":"0:00","open":"106.322","high":"106.38","low":"106.322","close":"106.38"},
{"date":"2020.08.26","clock":"1:00","open":"106.38","high":"106.395","low":"106.342","close":"106.361"},
{"date":"2020.08.26","clock":"2:00","open":"106.361","high":"106.409","low":"106.337","close":"106.395"},
{"date":"2020.08.26","clock":"3:00","open":"106.396","high":"106.555","low":"106.388","close":"106.466"},
{"date":"2020.08.26","clock":"4:00","open":"106.466","high":"106.522","low":"106.433","close":"106.513"},
{"date":"2020.08.26","clock":"5:00","open":"106.513","high":"106.524","low":"106.407","close":"106.477"},
{"date":"2020.08.26","clock":"6:00","open":"106.476","high":"106.502","low":"106.407","close":"106.443"},
{"date":"2020.08.26","clock":"7:00","open":"106.444","high":"106.466","low":"106.377","close":"106.39"},
{"date":"2020.08.26","clock":"8:00","open":"106.391","high":"106.426","low":"106.342","close":"106.396"},
{"date":"2020.08.26","clock":"9:00","open":"106.396","high":"106.43","low":"106.316","close":"106.333"},
{"date":"2020.08.26","clock":"10:00","open":"106.332","high":"106.387","low":"106.249","close":"106.304"},
{"date":"2020.08.26","clock":"11:00","open":"106.305","high":"106.316","low":"106.158","close":"106.223"},
{"date":"2020.08.26","clock":"12:00","open":"106.223","high":"106.322","low":"106.22","close":"106.271"},
{"date":"2020.08.26","clock":"13:00","open":"106.271","high":"106.29","low":"106.187","close":"106.262"},
{"date":"2020.08.26","clock":"14:00","open":"106.262","high":"106.321","low":"106.221","close":"106.314"},
{"date":"2020.08.26","clock":"15:00","open":"106.314","high":"106.464","low":"106.271","close":"106.399"},
{"date":"2020.08.26","clock":"16:00","open":"106.399","high":"106.426","low":"106.208","close":"106.266"},
{"date":"2020.08.26","clock":"17:00","open":"106.267","high":"106.298","low":"106.106","close":"106.142"},
{"date":"2020.08.26","clock":"18:00","open":"106.141","high":"106.182","low":"106.059","close":"106.127"},
{"date":"2020.08.26","clock":"19:00","open":"106.128","high":"106.13","low":"105.999","close":"106.007"},
{"date":"2020.08.26","clock":"20:00","open":"106.007","high":"106.056","low":"105.962","close":"106.0"},
{"date":"2020.08.26","clock":"21:00","open":"106.001","high":"106.042","low":"105.963","close":"106.021"},
{"date":"2020.08.26","clock":"22:00","open":"106.021","high":"106.045","low":"105.976","close":"105.983"},
{"date":"2020.08.26","clock":"23:00","open":"105.983","high":"106.006","low":"105.955","close":"105.986"},
{"date":"2020.08.27","clock":"0:00","open":"105.971","high":"106.004","low":"105.956","close":"105.981"},
{"date":"2020.08.27","clock":"1:00","open":"105.98","high":"105.995","low":"105.838","close":"105.885"},
{"date":"2020.08.27","clock":"2:00","open":"105.887","high":"105.936","low":"105.838","close":"105.873"},
{"date":"2020.08.27","clock":"3:00","open":"105.866","high":"105.931","low":"105.803","close":"105.927"},
{"date":"2020.08.27","clock":"4:00","open":"105.926","high":"106.042","low":"105.91","close":"106.021"},
{"date":"2020.08.27","clock":"5:00","open":"106.021","high":"106.075","low":"106.006","close":"106.006"},
{"date":"2020.08.27","clock":"6:00","open":"106.006","high":"106.022","low":"105.957","close":"105.978"},
{"date":"2020.08.27","clock":"7:00","open":"105.978","high":"106.01","low":"105.926","close":"105.943"},
{"date":"2020.08.27","clock":"8:00","open":"105.945","high":"106.056","low":"105.945","close":"106.046"},
{"date":"2020.08.27","clock":"9:00","open":"106.046","high":"106.055","low":"105.981","close":"106.014"},
{"date":"2020.08.27","clock":"10:00","open":"106.015","high":"106.038","low":"105.981","close":"106.003"},
{"date":"2020.08.27","clock":"11:00","open":"106.003","high":"106.207","low":"105.925","close":"106.049"},
{"date":"2020.08.27","clock":"12:00","open":"106.048","high":"106.063","low":"105.993","close":"106.002"},
{"date":"2020.08.27","clock":"13:00","open":"106.003","high":"106.096","low":"105.986","close":"106.083"},
{"date":"2020.08.27","clock":"14:00","open":"106.084","high":"106.157","low":"106.01","close":"106.082"},
{"date":"2020.08.27","clock":"15:00","open":"106.082","high":"106.172","low":"106.033","close":"106.089"},
{"date":"2020.08.27","clock":"16:00","open":"106.092","high":"106.308","low":"105.601","close":"106.228"},
{"date":"2020.08.27","clock":"17:00","open":"106.227","high":"106.489","low":"106.221","close":"106.44"},
{"date":"2020.08.27","clock":"18:00","open":"106.442","high":"106.576","low":"106.357","close":"106.419"},
{"date":"2020.08.27","clock":"19:00","open":"106.413","high":"106.701","low":"106.384","close":"106.682"},
{"date":"2020.08.27","clock":"20:00","open":"106.682","high":"106.69","low":"106.568","close":"106.583"},
{"date":"2020.08.27","clock":"21:00","open":"106.583","high":"106.614","low":"106.541","close":"106.614"},
{"date":"2020.08.27","clock":"22:00","open":"106.615","high":"106.623","low":"106.556","close":"106.613"},
{"date":"2020.08.27","clock":"23:00","open":"106.614","high":"106.615","low":"106.535","close":"106.571"},
{"date":"2020.08.28","clock":"0:00","open":"106.546","high":"106.564","low":"106.474","close":"106.534"},
{"date":"2020.08.28","clock":"1:00","open":"106.531","high":"106.613","low":"106.528","close":"106.61"},
{"date":"2020.08.28","clock":"2:00","open":"106.609","high":"106.682","low":"106.565","close":"106.654"},
{"date":"2020.08.28","clock":"3:00","open":"106.654","high":"106.791","low":"106.631","close":"106.653"},
{"date":"2020.08.28","clock":"4:00","open":"106.653","high":"106.78","low":"106.605","close":"106.767"},
{"date":"2020.08.28","clock":"5:00","open":"106.768","high":"106.836","low":"106.739","close":"106.796"},
{"date":"2020.08.28","clock":"6:00","open":"106.797","high":"106.947","low":"106.789","close":"106.874"},
{"date":"2020.08.28","clock":"7:00","open":"106.873","high":"106.882","low":"106.7","close":"106.701"},
{"date":"2020.08.28","clock":"8:00","open":"106.702","high":"106.738","low":"106.101","close":"106.269"},
{"date":"2020.08.28","clock":"9:00","open":"106.27","high":"106.345","low":"106.161","close":"106.19"},
{"date":"2020.08.28","clock":"10:00","open":"106.19","high":"106.222","low":"105.999","close":"106.066"},
{"date":"2020.08.28","clock":"11:00","open":"106.066","high":"106.126","low":"105.847","close":"105.86"},
{"date":"2020.08.28","clock":"12:00","open":"105.86","high":"105.88","low":"105.497","close":"105.674"},
{"date":"2020.08.28","clock":"13:00","open":"105.674","high":"105.756","low":"105.323","close":"105.349"},
{"date":"2020.08.28","clock":"14:00","open":"105.35","high":"105.416","low":"105.313","close":"105.356"},
{"date":"2020.08.28","clock":"15:00","open":"105.355","high":"105.564","low":"105.201","close":"105.538"},
{"date":"2020.08.28","clock":"16:00","open":"105.538","high":"105.735","low":"105.363","close":"105.462"},
{"date":"2020.08.28","clock":"17:00","open":"105.466","high":"105.529","low":"105.249","close":"105.311"},
{"date":"2020.08.28","clock":"18:00","open":"105.309","high":"105.4","low":"105.236","close":"105.296"},
{"date":"2020.08.28","clock":"19:00","open":"105.301","high":"105.429","low":"105.272","close":"105.4"},
{"date":"2020.08.28","clock":"20:00","open":"105.401","high":"105.476","low":"105.384","close":"105.464"},
{"date":"2020.08.28","clock":"21:00","open":"105.462","high":"105.474","low":"105.384","close":"105.408"},
{"date":"2020.08.28","clock":"22:00","open":"105.407","high":"105.463","low":"105.377","close":"105.399"},
{"date":"2020.08.28","clock":"23:00","open":"105.394","high":"105.415","low":"105.334","close":"105.349"},
{"date":"2020.08.31","clock":"0:00","open":"105.223","high":"105.438","low":"105.223","close":"105.428"},
{"date":"2020.08.31","clock":"1:00","open":"105.428","high":"105.802","low":"105.352","close":"105.654"},
{"date":"2020.08.31","clock":"2:00","open":"105.651","high":"105.651","low":"105.474","close":"105.537"},
{"date":"2020.08.31","clock":"3:00","open":"105.537","high":"105.537","low":"105.289","close":"105.404"},
{"date":"2020.08.31","clock":"4:00","open":"105.407","high":"105.612","low":"105.343","close":"105.507"},
{"date":"2020.08.31","clock":"5:00","open":"105.507","high":"105.545","low":"105.435","close":"105.513"},
{"date":"2020.08.31","clock":"6:00","open":"105.513","high":"105.544","low":"105.426","close":"105.507"},
{"date":"2020.08.31","clock":"7:00","open":"105.507","high":"105.691","low":"105.495","close":"105.671"},
{"date":"2020.08.31","clock":"8:00","open":"105.671","high":"105.681","low":"105.556","close":"105.575"},
{"date":"2020.08.31","clock":"9:00","open":"105.578","high":"105.698","low":"105.561","close":"105.648"},
{"date":"2020.08.31","clock":"10:00","open":"105.648","high":"105.829","low":"105.648","close":"105.822"},
{"date":"2020.08.31","clock":"11:00","open":"105.826","high":"105.924","low":"105.777","close":"105.886"},
{"date":"2020.08.31","clock":"12:00","open":"105.885","high":"105.967","low":"105.787","close":"105.908"},
{"date":"2020.08.31","clock":"13:00","open":"105.909","high":"105.959","low":"105.87","close":"105.922"},
{"date":"2020.08.31","clock":"14:00","open":"105.923","high":"105.97","low":"105.902","close":"105.936"},
{"date":"2020.08.31","clock":"15:00","open":"105.935","high":"105.993","low":"105.901","close":"105.99"},
{"date":"2020.08.31","clock":"16:00","open":"105.989","high":"106.096","low":"105.959","close":"106.078"},
{"date":"2020.08.31","clock":"17:00","open":"106.081","high":"106.082","low":"105.947","close":"106.045"},
{"date":"2020.08.31","clock":"18:00","open":"106.046","high":"106.072","low":"105.782","close":"105.845"},
{"date":"2020.08.31","clock":"19:00","open":"105.846","high":"105.874","low":"105.797","close":"105.818"},
{"date":"2020.08.31","clock":"20:00","open":"105.819","high":"105.883","low":"105.785","close":"105.856"},
{"date":"2020.08.31","clock":"21:00","open":"105.856","high":"105.899","low":"105.823","close":"105.88"},
{"date":"2020.08.31","clock":"22:00","open":"105.885","high":"105.921","low":"105.856","close":"105.906"},
{"date":"2020.08.31","clock":"23:00","open":"105.906","high":"105.925","low":"105.888","close":"105.899"},
{"date":"2020.09.01","clock":"0:00","open":"105.873","high":"105.923","low":"105.807","close":"105.873"},
{"date":"2020.09.01","clock":"1:00","open":"105.874","high":"105.899","low":"105.849","close":"105.882"},
{"date":"2020.09.01","clock":"2:00","open":"105.88","high":"106.013","low":"105.875","close":"105.997"},
{"date":"2020.09.01","clock":"3:00","open":"105.998","high":"106.031","low":"105.814","close":"105.821"},
{"date":"2020.09.01","clock":"4:00","open":"105.821","high":"105.832","low":"105.695","close":"105.712"},
{"date":"2020.09.01","clock":"5:00","open":"105.711","high":"105.739","low":"105.592","close":"105.615"},
{"date":"2020.09.01","clock":"6:00","open":"105.615","high":"105.692","low":"105.613","close":"105.677"},
{"date":"2020.09.01","clock":"7:00","open":"105.677","high":"105.767","low":"105.648","close":"105.764"},
{"date":"2020.09.01","clock":"8:00","open":"105.764","high":"105.784","low":"105.621","close":"105.636"},
{"date":"2020.09.01","clock":"9:00","open":"105.636","high":"105.761","low":"105.626","close":"105.711"},
{"date":"2020.09.01","clock":"10:00","open":"105.712","high":"105.788","low":"105.591","close":"105.652"},
{"date":"2020.09.01","clock":"11:00","open":"105.653","high":"105.793","low":"105.607","close":"105.737"},
{"date":"2020.09.01","clock":"12:00","open":"105.737","high":"105.797","low":"105.702","close":"105.737"},
{"date":"2020.09.01","clock":"13:00","open":"105.738","high":"105.905","low":"105.738","close":"105.822"},
{"date":"2020.09.01","clock":"14:00","open":"105.822","high":"105.895","low":"105.803","close":"105.886"},
{"date":"2020.09.01","clock":"15:00","open":"105.888","high":"105.964","low":"105.827","close":"105.855"},
{"date":"2020.09.01","clock":"16:00","open":"105.854","high":"105.988","low":"105.78","close":"105.88"},
{"date":"2020.09.01","clock":"17:00","open":"105.88","high":"106.153","low":"105.88","close":"106.008"},
{"date":"2020.09.01","clock":"18:00","open":"106.008","high":"106.008","low":"105.917","close":"105.993"},
{"date":"2020.09.01","clock":"19:00","open":"105.994","high":"106.027","low":"105.93","close":"106.017"},
{"date":"2020.09.01","clock":"20:00","open":"106.018","high":"106.087","low":"105.904","close":"105.957"},
{"date":"2020.09.01","clock":"21:00","open":"105.956","high":"105.998","low":"105.916","close":"105.963"},
{"date":"2020.09.01","clock":"22:00","open":"105.964","high":"105.996","low":"105.942","close":"105.942"},
{"date":"2020.09.01","clock":"23:00","open":"105.942","high":"105.964","low":"105.918","close":"105.955"},
{"date":"2020.09.02","clock":"0:00","open":"105.932","high":"105.967","low":"105.923","close":"105.938"},
{"date":"2020.09.02","clock":"1:00","open":"105.938","high":"105.985","low":"105.931","close":"105.931"},
{"date":"2020.09.02","clock":"2:00","open":"105.931","high":"105.943","low":"105.85","close":"105.896"},
{"date":"2020.09.02","clock":"3:00","open":"105.896","high":"106.055","low":"105.853","close":"106.037"},
{"date":"2020.09.02","clock":"4:00","open":"106.038","high":"106.128","low":"105.989","close":"106.061"},
{"date":"2020.09.02","clock":"5:00","open":"106.062","high":"106.091","low":"106.002","close":"106.033"},
{"date":"2020.09.02","clock":"6:00","open":"106.034","high":"106.099","low":"106.031","close":"106.055"},
{"date":"2020.09.02","clock":"7:00","open":"106.055","high":"106.08","low":"106.021","close":"106.037"},
{"date":"2020.09.02","clock":"8:00","open":"106.038","high":"106.073","low":"105.99","close":"106.048"},
{"date":"2020.09.02","clock":"9:00","open":"106.047","high":"106.07","low":"106.011","close":"106.026"},
{"date":"2020.09.02","clock":"10:00","open":"106.026","high":"106.118","low":"105.961","close":"106.067"},
{"date":"2020.09.02","clock":"11:00","open":"106.068","high":"106.228","low":"106.045","close":"106.192"},
{"date":"2020.09.02","clock":"12:00","open":"106.192","high":"106.196","low":"106.118","close":"106.118"},
{"date":"2020.09.02","clock":"13:00","open":"106.118","high":"106.228","low":"106.085","close":"106.192"},
{"date":"2020.09.02","clock":"14:00","open":"106.192","high":"106.285","low":"106.164","close":"106.271"},
{"date":"2020.09.02","clock":"15:00","open":"106.274","high":"106.276","low":"106.101","close":"106.147"},
{"date":"2020.09.02","clock":"16:00","open":"106.144","high":"106.298","low":"106.125","close":"106.206"},
{"date":"2020.09.02","clock":"17:00","open":"106.205","high":"106.238","low":"106.13","close":"106.149"},
{"date":"2020.09.02","clock":"18:00","open":"106.148","high":"106.184","low":"106.106","close":"106.147"},
{"date":"2020.09.02","clock":"19:00","open":"106.147","high":"106.204","low":"106.147","close":"106.17"},
{"date":"2020.09.02","clock":"20:00","open":"106.171","high":"106.233","low":"106.17","close":"106.222"},
{"date":"2020.09.02","clock":"21:00","open":"106.222","high":"106.301","low":"106.216","close":"106.295"},
{"date":"2020.09.02","clock":"22:00","open":"106.296","high":"106.298","low":"106.176","close":"106.176"},
{"date":"2020.09.02","clock":"23:00","open":"106.177","high":"106.204","low":"106.162","close":"106.182"},
{"date":"2020.09.03","clock":"0:00","open":"106.12","high":"106.18","low":"106.103","close":"106.169"},
{"date":"2020.09.03","clock":"1:00","open":"106.173","high":"106.225","low":"106.145","close":"106.209"},
{"date":"2020.09.03","clock":"2:00","open":"106.21","high":"106.244","low":"106.191","close":"106.206"},
{"date":"2020.09.03","clock":"3:00","open":"106.207","high":"106.263","low":"106.181","close":"106.229"},
{"date":"2020.09.03","clock":"4:00","open":"106.228","high":"106.244","low":"106.188","close":"106.231"},
{"date":"2020.09.03","clock":"5:00","open":"106.231","high":"106.258","low":"106.227","close":"106.235"},
{"date":"2020.09.03","clock":"6:00","open":"106.235","high":"106.277","low":"106.223","close":"106.265"},
{"date":"2020.09.03","clock":"7:00","open":"106.266","high":"106.312","low":"106.244","close":"106.29"},
{"date":"2020.09.03","clock":"8:00","open":"106.29","high":"106.343","low":"106.274","close":"106.293"},
{"date":"2020.09.03","clock":"9:00","open":"106.292","high":"106.313","low":"106.227","close":"106.266"},
{"date":"2020.09.03","clock":"10:00","open":"106.269","high":"106.276","low":"106.177","close":"106.214"},
{"date":"2020.09.03","clock":"11:00","open":"106.214","high":"106.288","low":"106.207","close":"106.254"},
{"date":"2020.09.03","clock":"12:00","open":"106.252","high":"106.391","low":"106.23","close":"106.383"},
{"date":"2020.09.03","clock":"13:00","open":"106.383","high":"106.474","low":"106.354","close":"106.462"},
{"date":"2020.09.03","clock":"14:00","open":"106.462","high":"106.496","low":"106.415","close":"106.458"},
{"date":"2020.09.03","clock":"15:00","open":"106.459","high":"106.552","low":"106.381","close":"106.387"},
{"date":"2020.09.03","clock":"16:00","open":"106.39","high":"106.433","low":"106.317","close":"106.35"},
{"date":"2020.09.03","clock":"17:00","open":"106.35","high":"106.437","low":"106.126","close":"106.233"},
{"date":"2020.09.03","clock":"18:00","open":"106.234","high":"106.254","low":"106.023","close":"106.145"},
{"date":"2020.09.03","clock":"19:00","open":"106.145","high":"106.145","low":"106.062","close":"106.109"},
{"date":"2020.09.03","clock":"20:00","open":"106.108","high":"106.108","low":"106.035","close":"106.035"},
{"date":"2020.09.03","clock":"21:00","open":"106.036","high":"106.107","low":"106.001","close":"106.064"},
{"date":"2020.09.03","clock":"22:00","open":"106.063","high":"106.152","low":"106.035","close":"106.138"},
{"date":"2020.09.03","clock":"23:00","open":"106.138","high":"106.191","low":"106.13","close":"106.181"},
{"date":"2020.09.04","clock":"0:00","open":"106.143","high":"106.177","low":"106.109","close":"106.147"},
{"date":"2020.09.04","clock":"1:00","open":"106.149","high":"106.19","low":"106.138","close":"106.165"},
{"date":"2020.09.04","clock":"2:00","open":"106.165","high":"106.165","low":"106.055","close":"106.089"},
{"date":"2020.09.04","clock":"3:00","open":"106.089","high":"106.214","low":"106.062","close":"106.131"},
{"date":"2020.09.04","clock":"4:00","open":"106.131","high":"106.211","low":"106.106","close":"106.179"},
{"date":"2020.09.04","clock":"5:00","open":"106.18","high":"106.222","low":"106.137","close":"106.219"},
{"date":"2020.09.04","clock":"6:00","open":"106.219","high":"106.224","low":"106.172","close":"106.182"},
{"date":"2020.09.04","clock":"7:00","open":"106.181","high":"106.194","low":"106.136","close":"106.137"},
{"date":"2020.09.04","clock":"8:00","open":"106.137","high":"106.195","low":"106.127","close":"106.158"},
{"date":"2020.09.04","clock":"9:00","open":"106.158","high":"106.183","low":"106.133","close":"106.135"},
{"date":"2020.09.04","clock":"10:00","open":"106.135","high":"106.2","low":"106.098","close":"106.168"},
{"date":"2020.09.04","clock":"11:00","open":"106.169","high":"106.247","low":"106.152","close":"106.207"},
{"date":"2020.09.04","clock":"12:00","open":"106.208","high":"106.227","low":"106.168","close":"106.203"},
{"date":"2020.09.04","clock":"13:00","open":"106.202","high":"106.221","low":"106.152","close":"106.18"},
{"date":"2020.09.04","clock":"14:00","open":"106.18","high":"106.214","low":"106.153","close":"106.189"},
{"date":"2020.09.04","clock":"15:00","open":"106.19","high":"106.464","low":"106.18","close":"106.428"},
{"date":"2020.09.04","clock":"16:00","open":"106.431","high":"106.491","low":"106.383","close":"106.451"},
{"date":"2020.09.04","clock":"17:00","open":"106.453","high":"106.504","low":"106.294","close":"106.311"},
{"date":"2020.09.04","clock":"18:00","open":"106.311","high":"106.376","low":"106.304","close":"106.348"},
{"date":"2020.09.04","clock":"19:00","open":"106.347","high":"106.373","low":"106.231","close":"106.255"},
{"date":"2020.09.04","clock":"20:00","open":"106.255","high":"106.273","low":"106.192","close":"106.196"},
{"date":"2020.09.04","clock":"21:00","open":"106.196","high":"106.24","low":"106.178","close":"106.205"},
{"date":"2020.09.04","clock":"22:00","open":"106.206","high":"106.256","low":"106.192","close":"106.227"},
{"date":"2020.09.04","clock":"23:00","open":"106.226","high":"106.261","low":"106.21","close":"106.227"},
{"date":"2020.09.07","clock":"0:00","open":"106.215","high":"106.273","low":"106.203","close":"106.23"},
{"date":"2020.09.07","clock":"1:00","open":"106.23","high":"106.273","low":"106.213","close":"106.27"},
{"date":"2020.09.07","clock":"2:00","open":"106.27","high":"106.317","low":"106.239","close":"106.313"},
{"date":"2020.09.07","clock":"3:00","open":"106.312","high":"106.383","low":"106.26","close":"106.357"},
{"date":"2020.09.07","clock":"4:00","open":"106.357","high":"106.363","low":"106.265","close":"106.268"},
{"date":"2020.09.07","clock":"5:00","open":"106.27","high":"106.282","low":"106.216","close":"106.27"},
{"date":"2020.09.07","clock":"6:00","open":"106.271","high":"106.299","low":"106.271","close":"106.284"},
{"date":"2020.09.07","clock":"7:00","open":"106.285","high":"106.293","low":"106.234","close":"106.247"},
{"date":"2020.09.07","clock":"8:00","open":"106.247","high":"106.316","low":"106.247","close":"106.292"},
{"date":"2020.09.07","clock":"9:00","open":"106.293","high":"106.306","low":"106.247","close":"106.25"},
{"date":"2020.09.07","clock":"10:00","open":"106.25","high":"106.275","low":"106.151","close":"106.189"},
{"date":"2020.09.07","clock":"11:00","open":"106.19","high":"106.208","low":"106.132","close":"106.2"},
{"date":"2020.09.07","clock":"12:00","open":"106.199","high":"106.221","low":"106.166","close":"106.209"},
{"date":"2020.09.07","clock":"13:00","open":"106.209","high":"106.269","low":"106.199","close":"106.239"},
{"date":"2020.09.07","clock":"14:00","open":"106.239","high":"106.25","low":"106.196","close":"106.246"},
{"date":"2020.09.07","clock":"15:00","open":"106.246","high":"106.25","low":"106.186","close":"106.207"},
{"date":"2020.09.07","clock":"16:00","open":"106.208","high":"106.245","low":"106.201","close":"106.219"},
{"date":"2020.09.07","clock":"17:00","open":"106.219","high":"106.286","low":"106.206","close":"106.279"},
{"date":"2020.09.07","clock":"18:00","open":"106.274","high":"106.294","low":"106.254","close":"106.294"},
{"date":"2020.09.07","clock":"19:00","open":"106.293","high":"106.325","low":"106.277","close":"106.297"},
{"date":"2020.09.07","clock":"20:00","open":"106.297","high":"106.301","low":"106.268","close":"106.283"},
{"date":"2020.09.07","clock":"21:00","open":"106.285","high":"106.299","low":"106.281","close":"106.294"},
{"date":"2020.09.07","clock":"22:00","open":"106.295","high":"106.298","low":"106.272","close":"106.276"},
{"date":"2020.09.07","clock":"23:00","open":"106.277","high":"106.3","low":"106.205","close":"106.231"},
{"date":"2020.09.08","clock":"0:00","open":"106.23","high":"106.297","low":"106.23","close":"106.264"},
{"date":"2020.09.08","clock":"1:00","open":"106.268","high":"106.31","low":"106.268","close":"106.306"},
{"date":"2020.09.08","clock":"2:00","open":"106.307","high":"106.31","low":"106.286","close":"106.304"},
{"date":"2020.09.08","clock":"3:00","open":"106.303","high":"106.314","low":"106.24","close":"106.283"},
{"date":"2020.09.08","clock":"4:00","open":"106.283","high":"106.311","low":"106.247","close":"106.31"},
{"date":"2020.09.08","clock":"5:00","open":"106.311","high":"106.311","low":"106.257","close":"106.271"},
{"date":"2020.09.08","clock":"6:00","open":"106.271","high":"106.294","low":"106.269","close":"106.286"},
{"date":"2020.09.08","clock":"7:00","open":"106.286","high":"106.288","low":"106.248","close":"106.271"},
{"date":"2020.09.08","clock":"8:00","open":"106.271","high":"106.287","low":"106.244","close":"106.262"},
{"date":"2020.09.08","clock":"9:00","open":"106.262","high":"106.277","low":"106.209","close":"106.214"},
{"date":"2020.09.08","clock":"10:00","open":"106.214","high":"106.274","low":"106.201","close":"106.259"},
{"date":"2020.09.08","clock":"11:00","open":"106.259","high":"106.294","low":"106.249","close":"106.291"},
{"date":"2020.09.08","clock":"12:00","open":"106.293","high":"106.364","low":"106.272","close":"106.351"},
{"date":"2020.09.08","clock":"13:00","open":"106.351","high":"106.382","low":"106.247","close":"106.31"},
{"date":"2020.09.08","clock":"14:00","open":"106.308","high":"106.317","low":"106.208","close":"106.268"},
{"date":"2020.09.08","clock":"15:00","open":"106.267","high":"106.284","low":"105.898","close":"105.987"},
{"date":"2020.09.08","clock":"16:00","open":"105.987","high":"106.043","low":"105.918","close":"105.989"},
{"date":"2020.09.08","clock":"17:00","open":"105.991","high":"106.014","low":"105.898","close":"105.938"},
{"date":"2020.09.08","clock":"18:00","open":"105.942","high":"106.012","low":"105.908","close":"105.988"},
{"date":"2020.09.08","clock":"19:00","open":"105.987","high":"105.989","low":"105.861","close":"105.929"},
{"date":"2020.09.08","clock":"20:00","open":"105.93","high":"106.012","low":"105.913","close":"105.994"},
{"date":"2020.09.08","clock":"21:00","open":"105.995","high":"106.055","low":"105.986","close":"106.053"},
{"date":"2020.09.08","clock":"22:00","open":"106.055","high":"106.074","low":"106.022","close":"106.066"},
{"date":"2020.09.08","clock":"23:00","open":"106.065","high":"106.075","low":"106.013","close":"106.025"},
{"date":"2020.09.09","clock":"0:00","open":"106.009","high":"106.04","low":"105.875","close":"105.944"},
{"date":"2020.09.09","clock":"1:00","open":"105.94","high":"105.991","low":"105.826","close":"105.982"},
{"date":"2020.09.09","clock":"2:00","open":"105.981","high":"106.049","low":"105.959","close":"105.97"},
{"date":"2020.09.09","clock":"3:00","open":"105.969","high":"105.99","low":"105.867","close":"105.984"},
{"date":"2020.09.09","clock":"4:00","open":"105.983","high":"105.987","low":"105.899","close":"105.943"},
{"date":"2020.09.09","clock":"5:00","open":"105.944","high":"105.946","low":"105.907","close":"105.938"},
{"date":"2020.09.09","clock":"6:00","open":"105.938","high":"105.957","low":"105.921","close":"105.957"},
{"date":"2020.09.09","clock":"7:00","open":"105.956","high":"105.957","low":"105.88","close":"105.9"},
{"date":"2020.09.09","clock":"8:00","open":"105.9","high":"105.944","low":"105.899","close":"105.938"},
{"date":"2020.09.09","clock":"9:00","open":"105.937","high":"105.944","low":"105.789","close":"105.821"},
{"date":"2020.09.09","clock":"10:00","open":"105.821","high":"105.95","low":"105.82","close":"105.93"},
{"date":"2020.09.09","clock":"11:00","open":"105.931","high":"106.046","low":"105.929","close":"105.988"},
{"date":"2020.09.09","clock":"12:00","open":"105.989","high":"106.067","low":"105.971","close":"106.049"},
{"date":"2020.09.09","clock":"13:00","open":"106.05","high":"106.168","low":"106.049","close":"106.134"},
{"date":"2020.09.09","clock":"14:00","open":"106.133","high":"106.195","low":"106.084","close":"106.173"},
{"date":"2020.09.09","clock":"15:00","open":"106.174","high":"106.247","low":"106.131","close":"106.178"},
{"date":"2020.09.09","clock":"16:00","open":"106.178","high":"106.238","low":"106.13","close":"106.176"},
{"date":"2020.09.09","clock":"17:00","open":"106.176","high":"106.239","low":"106.138","close":"106.233"},
{"date":"2020.09.09","clock":"18:00","open":"106.233","high":"106.261","low":"106.217","close":"106.239"},
{"date":"2020.09.09","clock":"19:00","open":"106.239","high":"106.272","low":"106.223","close":"106.25"},
{"date":"2020.09.09","clock":"20:00","open":"106.25","high":"106.272","low":"106.198","close":"106.206"},
{"date":"2020.09.09","clock":"21:00","open":"106.208","high":"106.246","low":"106.19","close":"106.208"},
{"date":"2020.09.09","clock":"22:00","open":"106.212","high":"106.227","low":"106.156","close":"106.186"},
{"date":"2020.09.09","clock":"23:00","open":"106.186","high":"106.19","low":"106.155","close":"106.172"},
{"date":"2020.09.10","clock":"0:00","open":"106.168","high":"106.24","low":"106.15","close":"106.151"},
{"date":"2020.09.10","clock":"1:00","open":"106.15","high":"106.22","low":"106.15","close":"106.193"},
{"date":"2020.09.10","clock":"2:00","open":"106.192","high":"106.24","low":"106.179","close":"106.235"},
{"date":"2020.09.10","clock":"3:00","open":"106.236","high":"106.302","low":"106.175","close":"106.181"},
{"date":"2020.09.10","clock":"4:00","open":"106.181","high":"106.231","low":"106.139","close":"106.158"},
{"date":"2020.09.10","clock":"5:00","open":"106.158","high":"106.207","low":"106.134","close":"106.135"},
{"date":"2020.09.10","clock":"6:00","open":"106.135","high":"106.143","low":"106.085","close":"106.108"},
{"date":"2020.09.10","clock":"7:00","open":"106.107","high":"106.11","low":"106.056","close":"106.104"},
{"date":"2020.09.10","clock":"8:00","open":"106.105","high":"106.158","low":"106.103","close":"106.122"},
{"date":"2020.09.10","clock":"9:00","open":"106.122","high":"106.159","low":"106.074","close":"106.091"},
{"date":"2020.09.10","clock":"10:00","open":"106.091","high":"106.116","low":"106.024","close":"106.059"},
{"date":"2020.09.10","clock":"11:00","open":"106.06","high":"106.061","low":"106.006","close":"106.057"},
{"date":"2020.09.10","clock":"12:00","open":"106.057","high":"106.114","low":"106.043","close":"106.111"},
{"date":"2020.09.10","clock":"13:00","open":"106.11","high":"106.125","low":"106.074","close":"106.087"},
{"date":"2020.09.10","clock":"14:00","open":"106.088","high":"106.159","low":"106.085","close":"106.118"},
{"date":"2020.09.10","clock":"15:00","open":"106.118","high":"106.137","low":"105.983","close":"106.033"},
{"date":"2020.09.10","clock":"16:00","open":"106.033","high":"106.147","low":"106.02","close":"106.127"},
{"date":"2020.09.10","clock":"17:00","open":"106.131","high":"106.209","low":"106.131","close":"106.169"},
{"date":"2020.09.10","clock":"18:00","open":"106.168","high":"106.22","low":"106.166","close":"106.189"},
{"date":"2020.09.10","clock":"19:00","open":"106.192","high":"106.215","low":"106.152","close":"106.175"},
{"date":"2020.09.10","clock":"20:00","open":"106.176","high":"106.186","low":"106.129","close":"106.181"},
{"date":"2020.09.10","clock":"21:00","open":"106.182","high":"106.238","low":"106.107","close":"106.115"},
{"date":"2020.09.10","clock":"22:00","open":"106.115","high":"106.152","low":"106.09","close":"106.102"},
{"date":"2020.09.10","clock":"23:00","open":"106.104","high":"106.142","low":"106.101","close":"106.127"},
{"date":"2020.09.11","clock":"0:00","open":"106.093","high":"106.154","low":"106.092","close":"106.139"},
{"date":"2020.09.11","clock":"1:00","open":"106.138","high":"106.187","low":"106.133","close":"106.168"},
{"date":"2020.09.11","clock":"2:00","open":"106.168","high":"106.184","low":"106.13","close":"106.146"},
{"date":"2020.09.11","clock":"3:00","open":"106.148","high":"106.154","low":"106.078","close":"106.133"},
{"date":"2020.09.11","clock":"4:00","open":"106.132","high":"106.207","low":"106.123","close":"106.179"},
{"date":"2020.09.11","clock":"5:00","open":"106.18","high":"106.193","low":"106.139","close":"106.187"},
{"date":"2020.09.11","clock":"6:00","open":"106.191","high":"106.191","low":"106.138","close":"106.169"},
{"date":"2020.09.11","clock":"7:00","open":"106.169","high":"106.192","low":"106.149","close":"106.165"},
{"date":"2020.09.11","clock":"8:00","open":"106.165","high":"106.186","low":"106.153","close":"106.183"},
{"date":"2020.09.11","clock":"9:00","open":"106.181","high":"106.194","low":"106.16","close":"106.173"},
{"date":"2020.09.11","clock":"10:00","open":"106.173","high":"106.262","low":"106.151","close":"106.23"},
{"date":"2020.09.11","clock":"11:00","open":"106.231","high":"106.247","low":"106.165","close":"106.232"},
{"date":"2020.09.11","clock":"12:00","open":"106.233","high":"106.25","low":"106.183","close":"106.212"},
{"date":"2020.09.11","clock":"13:00","open":"106.211","high":"106.226","low":"106.182","close":"106.192"},
{"date":"2020.09.11","clock":"14:00","open":"106.192","high":"106.194","low":"106.15","close":"106.161"},
{"date":"2020.09.11","clock":"15:00","open":"106.161","high":"106.196","low":"106.13","close":"106.152"},
{"date":"2020.09.11","clock":"16:00","open":"106.152","high":"106.172","low":"106.085","close":"106.11"},
{"date":"2020.09.11","clock":"17:00","open":"106.112","high":"106.212","low":"106.106","close":"106.198"},
{"date":"2020.09.11","clock":"18:00","open":"106.197","high":"106.206","low":"106.162","close":"106.17"},
{"date":"2020.09.11","clock":"19:00","open":"106.171","high":"106.177","low":"106.124","close":"106.16"},
{"date":"2020.09.11","clock":"20:00","open":"106.16","high":"106.198","low":"106.112","close":"106.113"},
{"date":"2020.09.11","clock":"21:00","open":"106.113","high":"106.117","low":"106.054","close":"106.108"},
{"date":"2020.09.11","clock":"22:00","open":"106.11","high":"106.116","low":"106.069","close":"106.08"},
{"date":"2020.09.11","clock":"23:00","open":"106.08","high":"106.158","low":"106.072","close":"106.158"},
{"date":"2020.09.14","clock":"0:00","open":"106.097","high":"106.104","low":"106.059","close":"106.102"},
{"date":"2020.09.14","clock":"1:00","open":"106.102","high":"106.138","low":"106.082","close":"106.116"},
{"date":"2020.09.14","clock":"2:00","open":"106.116","high":"106.157","low":"106.109","close":"106.15"},
{"date":"2020.09.14","clock":"3:00","open":"106.15","high":"106.164","low":"106.106","close":"106.14"},
{"date":"2020.09.14","clock":"4:00","open":"106.14","high":"106.155","low":"106.107","close":"106.119"},
{"date":"2020.09.14","clock":"5:00","open":"106.12","high":"106.158","low":"106.096","close":"106.103"},
{"date":"2020.09.14","clock":"6:00","open":"106.103","high":"106.103","low":"106.059","close":"106.083"},
{"date":"2020.09.14","clock":"7:00","open":"106.082","high":"106.084","low":"106.012","close":"106.05"},
{"date":"2020.09.14","clock":"8:00","open":"106.049","high":"106.066","low":"106.009","close":"106.062"},
{"date":"2020.09.14","clock":"9:00","open":"106.062","high":"106.112","low":"106.01","close":"106.044"},
{"date":"2020.09.14","clock":"10:00","open":"106.044","high":"106.044","low":"105.946","close":"105.974"},
{"date":"2020.09.14","clock":"11:00","open":"105.973","high":"106.007","low":"105.909","close":"105.997"},
{"date":"2020.09.14","clock":"12:00","open":"105.997","high":"106.049","low":"105.969","close":"106.026"},
{"date":"2020.09.14","clock":"13:00","open":"106.026","high":"106.026","low":"105.914","close":"105.935"},
{"date":"2020.09.14","clock":"14:00","open":"105.935","high":"106.031","low":"105.928","close":"106.009"},
{"date":"2020.09.14","clock":"15:00","open":"106.011","high":"106.011","low":"105.922","close":"105.931"},
{"date":"2020.09.14","clock":"16:00","open":"105.931","high":"105.932","low":"105.629","close":"105.685"},
{"date":"2020.09.14","clock":"17:00","open":"105.682","high":"105.709","low":"105.544","close":"105.649"},
{"date":"2020.09.14","clock":"18:00","open":"105.65","high":"105.691","low":"105.627","close":"105.688"},
{"date":"2020.09.14","clock":"19:00","open":"105.688","high":"105.702","low":"105.633","close":"105.65"},
{"date":"2020.09.14","clock":"20:00","open":"105.65","high":"105.699","low":"105.63","close":"105.694"},
{"date":"2020.09.14","clock":"21:00","open":"105.694","high":"105.716","low":"105.681","close":"105.703"},
{"date":"2020.09.14","clock":"22:00","open":"105.704","high":"105.715","low":"105.68","close":"105.711"},
{"date":"2020.09.14","clock":"23:00","open":"105.712","high":"105.739","low":"105.675","close":"105.727"},
{"date":"2020.09.15","clock":"0:00","open":"105.665","high":"105.708","low":"105.665","close":"105.699"},
{"date":"2020.09.15","clock":"1:00","open":"105.699","high":"105.743","low":"105.677","close":"105.726"},
{"date":"2020.09.15","clock":"2:00","open":"105.727","high":"105.741","low":"105.716","close":"105.729"},
{"date":"2020.09.15","clock":"3:00","open":"105.729","high":"105.748","low":"105.658","close":"105.709"},
{"date":"2020.09.15","clock":"4:00","open":"105.709","high":"105.717","low":"105.638","close":"105.651"},
{"date":"2020.09.15","clock":"5:00","open":"105.653","high":"105.685","low":"105.606","close":"105.68"},
{"date":"2020.09.15","clock":"6:00","open":"105.679","high":"105.701","low":"105.645","close":"105.694"},
{"date":"2020.09.15","clock":"7:00","open":"105.694","high":"105.697","low":"105.604","close":"105.682"},
{"date":"2020.09.15","clock":"8:00","open":"105.682","high":"105.693","low":"105.634","close":"105.656"},
{"date":"2020.09.15","clock":"9:00","open":"105.656","high":"105.732","low":"105.628","close":"105.722"},
{"date":"2020.09.15","clock":"10:00","open":"105.722","high":"105.76","low":"105.665","close":"105.737"},
{"date":"2020.09.15","clock":"11:00","open":"105.738","high":"105.792","low":"105.704","close":"105.791"},
{"date":"2020.09.15","clock":"12:00","open":"105.791","high":"105.814","low":"105.698","close":"105.707"},
{"date":"2020.09.15","clock":"13:00","open":"105.707","high":"105.724","low":"105.6","close":"105.601"},
{"date":"2020.09.15","clock":"14:00","open":"105.6","high":"105.606","low":"105.489","close":"105.528"},
{"date":"2020.09.15","clock":"15:00","open":"105.528","high":"105.528","low":"105.383","close":"105.404"},
{"date":"2020.09.15","clock":"16:00","open":"105.409","high":"105.421","low":"105.301","close":"105.358"},
{"date":"2020.09.15","clock":"17:00","open":"105.359","high":"105.489","low":"105.341","close":"105.467"},
{"date":"2020.09.15","clock":"18:00","open":"105.467","high":"105.514","low":"105.456","close":"105.511"},
{"date":"2020.09.15","clock":"19:00","open":"105.511","high":"105.511","low":"105.431","close":"105.457"},
{"date":"2020.09.15","clock":"20:00","open":"105.457","high":"105.542","low":"105.423","close":"105.537"},
{"date":"2020.09.15","clock":"21:00","open":"105.536","high":"105.537","low":"105.44","close":"105.461"},
{"date":"2020.09.15","clock":"22:00","open":"105.461","high":"105.469","low":"105.391","close":"105.434"},
{"date":"2020.09.15","clock":"23:00","open":"105.434","high":"105.462","low":"105.428","close":"105.439"},
{"date":"2020.09.16","clock":"0:00","open":"105.333","high":"105.427","low":"105.333","close":"105.416"},
{"date":"2020.09.16","clock":"1:00","open":"105.416","high":"105.433","low":"105.399","close":"105.42"},
{"date":"2020.09.16","clock":"2:00","open":"105.419","high":"105.429","low":"105.366","close":"105.4"},
{"date":"2020.09.16","clock":"3:00","open":"105.4","high":"105.402","low":"105.26","close":"105.348"},
{"date":"2020.09.16","clock":"4:00","open":"105.348","high":"105.374","low":"105.258","close":"105.277"},
{"date":"2020.09.16","clock":"5:00","open":"105.277","high":"105.329","low":"105.256","close":"105.288"},
{"date":"2020.09.16","clock":"6:00","open":"105.288","high":"105.307","low":"105.271","close":"105.273"},
{"date":"2020.09.16","clock":"7:00","open":"105.273","high":"105.301","low":"105.251","close":"105.298"},
{"date":"2020.09.16","clock":"8:00","open":"105.298","high":"105.396","low":"105.271","close":"105.352"},
{"date":"2020.09.16","clock":"9:00","open":"105.354","high":"105.391","low":"105.314","close":"105.381"},
{"date":"2020.09.16","clock":"10:00","open":"105.381","high":"105.398","low":"105.23","close":"105.246"},
{"date":"2020.09.16","clock":"11:00","open":"105.247","high":"105.263","low":"105.163","close":"105.194"},
{"date":"2020.09.16","clock":"12:00","open":"105.195","high":"105.221","low":"105.136","close":"105.215"},
{"date":"2020.09.16","clock":"13:00","open":"105.216","high":"105.22","low":"104.996","close":"105.032"},
{"date":"2020.09.16","clock":"14:00","open":"105.032","high":"105.147","low":"104.994","close":"105.087"},
{"date":"2020.09.16","clock":"15:00","open":"105.087","high":"105.103","low":"104.852","close":"104.881"},
{"date":"2020.09.16","clock":"16:00","open":"104.882","high":"104.961","low":"104.806","close":"104.834"},
{"date":"2020.09.16","clock":"17:00","open":"104.836","high":"104.958","low":"104.814","close":"104.826"},
{"date":"2020.09.16","clock":"18:00","open":"104.825","high":"104.946","low":"104.818","close":"104.939"},
{"date":"2020.09.16","clock":"19:00","open":"104.94","high":"104.95","low":"104.897","close":"104.903"},
{"date":"2020.09.16","clock":"20:00","open":"104.904","high":"105.044","low":"104.893","close":"104.954"},
{"date":"2020.09.16","clock":"21:00","open":"104.966","high":"105.144","low":"104.798","close":"105.005"},
{"date":"2020.09.16","clock":"22:00","open":"105.006","high":"105.056","low":"104.916","close":"105.0"},
{"date":"2020.09.16","clock":"23:00","open":"105.001","high":"105.049","low":"104.937","close":"104.943"},
{"date":"2020.09.17","clock":"0:00","open":"104.904","high":"104.963","low":"104.899","close":"104.938"},
{"date":"2020.09.17","clock":"1:00","open":"104.938","high":"105.003","low":"104.925","close":"104.992"},
{"date":"2020.09.17","clock":"2:00","open":"104.992","high":"105.072","low":"104.984","close":"105.061"},
{"date":"2020.09.17","clock":"3:00","open":"105.061","high":"105.064","low":"104.875","close":"105.054"},
{"date":"2020.09.17","clock":"4:00","open":"105.052","high":"105.173","low":"105.006","close":"105.139"},
{"date":"2020.09.17","clock":"5:00","open":"105.138","high":"105.139","low":"105.035","close":"105.044"},
{"date":"2020.09.17","clock":"6:00","open":"105.043","high":"105.08","low":"105.027","close":"105.054"},
{"date":"2020.09.17","clock":"7:00","open":"105.054","high":"105.104","low":"105.03","close":"105.072"},
{"date":"2020.09.17","clock":"8:00","open":"105.073","high":"105.086","low":"104.972","close":"104.979"},
{"date":"2020.09.17","clock":"9:00","open":"104.978","high":"105.04","low":"104.785","close":"104.853"},
{"date":"2020.09.17","clock":"10:00","open":"104.852","high":"104.861","low":"104.689","close":"104.768"},
{"date":"2020.09.17","clock":"11:00","open":"104.768","high":"104.867","low":"104.716","close":"104.739"},
{"date":"2020.09.17","clock":"12:00","open":"104.739","high":"104.83","low":"104.677","close":"104.758"},
{"date":"2020.09.17","clock":"13:00","open":"104.758","high":"104.813","low":"104.691","close":"104.729"},
{"date":"2020.09.17","clock":"14:00","open":"104.729","high":"104.769","low":"104.523","close":"104.538"},
{"date":"2020.09.17","clock":"15:00","open":"104.538","high":"104.638","low":"104.533","close":"104.548"},
{"date":"2020.09.17","clock":"16:00","open":"104.55","high":"104.782","low":"104.529","close":"104.705"},
{"date":"2020.09.17","clock":"17:00","open":"104.706","high":"104.774","low":"104.57","close":"104.704"},
{"date":"2020.09.17","clock":"18:00","open":"104.704","high":"104.822","low":"104.687","close":"104.768"},
{"date":"2020.09.17","clock":"19:00","open":"104.769","high":"104.842","low":"104.746","close":"104.827"},
{"date":"2020.09.17","clock":"20:00","open":"104.83","high":"104.842","low":"104.755","close":"104.758"},
{"date":"2020.09.17","clock":"21:00","open":"104.757","high":"104.787","low":"104.683","close":"104.691"},
{"date":"2020.09.17","clock":"22:00","open":"104.692","high":"104.726","low":"104.664","close":"104.664"},
{"date":"2020.09.17","clock":"23:00","open":"104.664","high":"104.75","low":"104.664","close":"104.737"},
{"date":"2020.09.18","clock":"0:00","open":"104.689","high":"104.751","low":"104.659","close":"104.751"},
{"date":"2020.09.18","clock":"1:00","open":"104.751","high":"104.754","low":"104.707","close":"104.727"},
{"date":"2020.09.18","clock":"2:00","open":"104.726","high":"104.739","low":"104.687","close":"104.694"},
{"date":"2020.09.18","clock":"3:00","open":"104.695","high":"104.824","low":"104.676","close":"104.748"},
{"date":"2020.09.18","clock":"4:00","open":"104.747","high":"104.814","low":"104.704","close":"104.803"},
{"date":"2020.09.18","clock":"5:00","open":"104.803","high":"104.87","low":"104.778","close":"104.855"},
{"date":"2020.09.18","clock":"6:00","open":"104.856","high":"104.861","low":"104.802","close":"104.815"},
{"date":"2020.09.18","clock":"7:00","open":"104.815","high":"104.836","low":"104.775","close":"104.802"},
{"date":"2020.09.18","clock":"8:00","open":"104.803","high":"104.828","low":"104.766","close":"104.785"},
{"date":"2020.09.18","clock":"9:00","open":"104.785","high":"104.828","low":"104.683","close":"104.697"},
{"date":"2020.09.18","clock":"10:00","open":"104.697","high":"104.7","low":"104.553","close":"104.577"},
{"date":"2020.09.18","clock":"11:00","open":"104.577","high":"104.61","low":"104.409","close":"104.473"},
{"date":"2020.09.18","clock":"12:00","open":"104.473","high":"104.521","low":"104.297","close":"104.308"},
{"date":"2020.09.18","clock":"13:00","open":"104.308","high":"104.37","low":"104.271","close":"104.322"},
{"date":"2020.09.18","clock":"14:00","open":"104.326","high":"104.453","low":"104.313","close":"104.375"},
{"date":"2020.09.18","clock":"15:00","open":"104.375","high":"104.419","low":"104.319","close":"104.39"},
{"date":"2020.09.18","clock":"16:00","open":"104.388","high":"104.478","low":"104.361","close":"104.402"},
{"date":"2020.09.18","clock":"17:00","open":"104.402","high":"104.421","low":"104.287","close":"104.312"},
{"date":"2020.09.18","clock":"18:00","open":"104.312","high":"104.442","low":"104.311","close":"104.442"},
{"date":"2020.09.18","clock":"19:00","open":"104.444","high":"104.445","low":"104.37","close":"104.377"},
{"date":"2020.09.18","clock":"20:00","open":"104.376","high":"104.496","low":"104.374","close":"104.484"},
{"date":"2020.09.18","clock":"21:00","open":"104.484","high":"104.554","low":"104.451","close":"104.547"},
{"date":"2020.09.18","clock":"22:00","open":"104.546","high":"104.635","low":"104.544","close":"104.596"},
{"date":"2020.09.18","clock":"23:00","open":"104.596","high":"104.609","low":"104.54","close":"104.555"},
{"date":"2020.09.21","clock":"0:00","open":"104.448","high":"104.569","low":"104.448","close":"104.554"},
{"date":"2020.09.21","clock":"1:00","open":"104.554","high":"104.554","low":"104.43","close":"104.497"},
{"date":"2020.09.21","clock":"2:00","open":"104.498","high":"104.541","low":"104.489","close":"104.533"},
{"date":"2020.09.21","clock":"3:00","open":"104.534","high":"104.571","low":"104.436","close":"104.445"},
{"date":"2020.09.21","clock":"4:00","open":"104.445","high":"104.454","low":"104.358","close":"104.367"},
{"date":"2020.09.21","clock":"5:00","open":"104.366","high":"104.379","low":"104.323","close":"104.327"},
{"date":"2020.09.21","clock":"6:00","open":"104.326","high":"104.33","low":"104.269","close":"104.281"},
{"date":"2020.09.21","clock":"7:00","open":"104.282","high":"104.328","low":"104.278","close":"104.292"},
{"date":"2020.09.21","clock":"8:00","open":"104.292","high":"104.333","low":"104.291","close":"104.331"},
{"date":"2020.09.21","clock":"9:00","open":"104.331","high":"104.376","low":"104.286","close":"104.319"},
{"date":"2020.09.21","clock":"10:00","open":"104.32","high":"104.335","low":"104.066","close":"104.189"},
{"date":"2020.09.21","clock":"11:00","open":"104.188","high":"104.215","low":"104.0","close":"104.119"},
{"date":"2020.09.21","clock":"12:00","open":"104.118","high":"104.234","low":"104.071","close":"104.159"},
{"date":"2020.09.21","clock":"13:00","open":"104.158","high":"104.164","low":"104.033","close":"104.042"},
{"date":"2020.09.21","clock":"14:00","open":"104.042","high":"104.146","low":"104.005","close":"104.092"},
{"date":"2020.09.21","clock":"15:00","open":"104.092","high":"104.194","low":"104.058","close":"104.162"},
{"date":"2020.09.21","clock":"16:00","open":"104.162","high":"104.9","low":"104.126","close":"104.595"},
{"date":"2020.09.21","clock":"17:00","open":"104.597","high":"104.604","low":"104.452","close":"104.536"},
{"date":"2020.09.21","clock":"18:00","open":"104.534","high":"104.737","low":"104.517","close":"104.694"},
{"date":"2020.09.21","clock":"19:00","open":"104.695","high":"104.751","low":"104.677","close":"104.741"},
{"date":"2020.09.21","clock":"20:00","open":"104.742","high":"104.817","low":"104.719","close":"104.785"},
{"date":"2020.09.21","clock":"21:00","open":"104.786","high":"104.839","low":"104.77","close":"104.792"},
{"date":"2020.09.21","clock":"22:00","open":"104.791","high":"104.792","low":"104.673","close":"104.727"},
{"date":"2020.09.21","clock":"23:00","open":"104.727","high":"104.736","low":"104.638","close":"104.642"},
{"date":"2020.09.22","clock":"0:00","open":"104.648","high":"104.709","low":"104.613","close":"104.66"},
{"date":"2020.09.22","clock":"1:00","open":"104.657","high":"104.705","low":"104.653","close":"104.679"},
{"date":"2020.09.22","clock":"2:00","open":"104.681","high":"104.713","low":"104.668","close":"104.692"},
{"date":"2020.09.22","clock":"3:00","open":"104.693","high":"104.752","low":"104.646","close":"104.655"},
{"date":"2020.09.22","clock":"4:00","open":"104.654","high":"104.67","low":"104.492","close":"104.509"},
{"date":"2020.09.22","clock":"5:00","open":"104.511","high":"104.556","low":"104.461","close":"104.515"},
{"date":"2020.09.22","clock":"6:00","open":"104.515","high":"104.577","low":"104.51","close":"104.536"},
{"date":"2020.09.22","clock":"7:00","open":"104.536","high":"104.539","low":"104.488","close":"104.534"},
{"date":"2020.09.22","clock":"8:00","open":"104.533","high":"104.555","low":"104.515","close":"104.554"},
{"date":"2020.09.22","clock":"9:00","open":"104.554","high":"104.648","low":"104.532","close":"104.586"},
{"date":"2020.09.22","clock":"10:00","open":"104.587","high":"104.683","low":"104.547","close":"104.676"},
{"date":"2020.09.22","clock":"11:00","open":"104.675","high":"104.737","low":"104.506","close":"104.551"},
{"date":"2020.09.22","clock":"12:00","open":"104.551","high":"104.616","low":"104.531","close":"104.559"},
{"date":"2020.09.22","clock":"13:00","open":"104.559","high":"104.563","low":"104.404","close":"104.441"},
{"date":"2020.09.22","clock":"14:00","open":"104.441","high":"104.539","low":"104.44","close":"104.506"},
{"date":"2020.09.22","clock":"15:00","open":"104.506","high":"104.637","low":"104.478","close":"104.547"},
{"date":"2020.09.22","clock":"16:00","open":"104.547","high":"104.844","low":"104.537","close":"104.782"},
{"date":"2020.09.22","clock":"17:00","open":"104.779","high":"104.997","low":"104.73","close":"104.979"},
{"date":"2020.09.22","clock":"18:00","open":"104.981","high":"105.076","low":"104.934","close":"105.051"},
{"date":"2020.09.22","clock":"19:00","open":"105.053","high":"105.061","low":"104.988","close":"105.024"},
{"date":"2020.09.22","clock":"20:00","open":"105.025","high":"105.041","low":"104.916","close":"104.991"},
{"date":"2020.09.22","clock":"21:00","open":"104.99","high":"105.023","low":"104.923","close":"104.933"},
{"date":"2020.09.22","clock":"22:00","open":"104.934","high":"104.984","low":"104.926","close":"104.927"},
{"date":"2020.09.22","clock":"23:00","open":"104.928","high":"104.964","low":"104.911","close":"104.942"},
{"date":"2020.09.23","clock":"0:00","open":"104.902","high":"104.943","low":"104.829","close":"104.925"},
{"date":"2020.09.23","clock":"1:00","open":"104.925","high":"105.011","low":"104.911","close":"104.958"},
{"date":"2020.09.23","clock":"2:00","open":"104.959","high":"105.058","low":"104.953","close":"105.057"},
{"date":"2020.09.23","clock":"3:00","open":"105.058","high":"105.176","low":"105.011","close":"105.11"},
{"date":"2020.09.23","clock":"4:00","open":"105.109","high":"105.198","low":"105.092","close":"105.19"},
{"date":"2020.09.23","clock":"5:00","open":"105.19","high":"105.194","low":"105.056","close":"105.083"},
{"date":"2020.09.23","clock":"6:00","open":"105.083","high":"105.121","low":"105.059","close":"105.106"},
{"date":"2020.09.23","clock":"7:00","open":"105.106","high":"105.118","low":"105.052","close":"105.068"},
{"date":"2020.09.23","clock":"8:00","open":"105.069","high":"105.152","low":"105.041","close":"105.106"},
{"date":"2020.09.23","clock":"9:00","open":"105.107","high":"105.154","low":"105.089","close":"105.105"},
{"date":"2020.09.23","clock":"10:00","open":"105.105","high":"105.107","low":"104.928","close":"104.966"},
{"date":"2020.09.23","clock":"11:00","open":"104.965","high":"105.101","low":"104.956","close":"105.078"},
{"date":"2020.09.23","clock":"12:00","open":"105.079","high":"105.086","low":"104.957","close":"104.995"},
{"date":"2020.09.23","clock":"13:00","open":"104.994","high":"105.044","low":"104.927","close":"105.02"},
{"date":"2020.09.23","clock":"14:00","open":"105.021","high":"105.13","low":"104.998","close":"105.13"},
{"date":"2020.09.23","clock":"15:00","open":"105.129","high":"105.227","low":"105.085","close":"105.174"},
{"date":"2020.09.23","clock":"16:00","open":"105.173","high":"105.237","low":"105.091","close":"105.178"},
{"date":"2020.09.23","clock":"17:00","open":"105.179","high":"105.352","low":"105.14","close":"105.292"},
{"date":"2020.09.23","clock":"18:00","open":"105.292","high":"105.374","low":"105.253","close":"105.347"},
{"date":"2020.09.23","clock":"19:00","open":"105.347","high":"105.427","low":"105.315","close":"105.419"},
{"date":"2020.09.23","clock":"20:00","open":"105.419","high":"105.433","low":"105.328","close":"105.361"},
{"date":"2020.09.23","clock":"21:00","open":"105.361","high":"105.421","low":"105.345","close":"105.417"},
{"date":"2020.09.23","clock":"22:00","open":"105.417","high":"105.495","low":"105.367","close":"105.372"},
{"date":"2020.09.23","clock":"23:00","open":"105.373","high":"105.422","low":"105.357","close":"105.36"},
{"date":"2020.09.24","clock":"0:00","open":"105.367","high":"105.405","low":"105.274","close":"105.319"},
{"date":"2020.09.24","clock":"1:00","open":"105.314","high":"105.377","low":"105.309","close":"105.342"},
{"date":"2020.09.24","clock":"2:00","open":"105.343","high":"105.405","low":"105.284","close":"105.31"},
{"date":"2020.09.24","clock":"3:00","open":"105.309","high":"105.454","low":"105.294","close":"105.398"},
{"date":"2020.09.24","clock":"4:00","open":"105.398","high":"105.476","low":"105.356","close":"105.471"},
{"date":"2020.09.24","clock":"5:00","open":"105.471","high":"105.471","low":"105.406","close":"105.414"},
{"date":"2020.09.24","clock":"6:00","open":"105.415","high":"105.444","low":"105.393","close":"105.439"},
{"date":"2020.09.24","clock":"7:00","open":"105.439","high":"105.456","low":"105.417","close":"105.448"},
{"date":"2020.09.24","clock":"8:00","open":"105.448","high":"105.469","low":"105.308","close":"105.311"},
{"date":"2020.09.24","clock":"9:00","open":"105.309","high":"105.346","low":"105.25","close":"105.26"},
{"date":"2020.09.24","clock":"10:00","open":"105.261","high":"105.313","low":"105.205","close":"105.301"},
{"date":"2020.09.24","clock":"11:00","open":"105.3","high":"105.386","low":"105.295","close":"105.346"},
{"date":"2020.09.24","clock":"12:00","open":"105.347","high":"105.437","low":"105.301","close":"105.381"},
{"date":"2020.09.24","clock":"13:00","open":"105.382","high":"105.476","low":"105.35","close":"105.47"},
{"date":"2020.09.24","clock":"14:00","open":"105.471","high":"105.53","low":"105.411","close":"105.428"},
{"date":"2020.09.24","clock":"15:00","open":"105.428","high":"105.439","low":"105.321","close":"105.409"},
{"date":"2020.09.24","clock":"16:00","open":"105.408","high":"105.485","low":"105.353","close":"105.466"},
{"date":"2020.09.24","clock":"17:00","open":"105.467","high":"105.484","low":"105.347","close":"105.48"},
{"date":"2020.09.24","clock":"18:00","open":"105.479","high":"105.523","low":"105.406","close":"105.418"},
{"date":"2020.09.24","clock":"19:00","open":"105.421","high":"105.466","low":"105.392","close":"105.46"},
{"date":"2020.09.24","clock":"20:00","open":"105.46","high":"105.462","low":"105.367","close":"105.403"},
{"date":"2020.09.24","clock":"21:00","open":"105.402","high":"105.436","low":"105.399","close":"105.416"},
{"date":"2020.09.24","clock":"22:00","open":"105.416","high":"105.45","low":"105.398","close":"105.422"},
{"date":"2020.09.24","clock":"23:00","open":"105.422","high":"105.433","low":"105.365","close":"105.41"},
{"date":"2020.09.25","clock":"0:00","open":"105.381","high":"105.414","low":"105.379","close":"105.405"},
{"date":"2020.09.25","clock":"1:00","open":"105.405","high":"105.433","low":"105.393","close":"105.416"},
{"date":"2020.09.25","clock":"2:00","open":"105.415","high":"105.448","low":"105.395","close":"105.438"},
{"date":"2020.09.25","clock":"3:00","open":"105.438","high":"105.543","low":"105.434","close":"105.509"},
{"date":"2020.09.25","clock":"4:00","open":"105.509","high":"105.535","low":"105.444","close":"105.499"},
{"date":"2020.09.25","clock":"5:00","open":"105.499","high":"105.523","low":"105.46","close":"105.461"},
{"date":"2020.09.25","clock":"6:00","open":"105.461","high":"105.483","low":"105.392","close":"105.414"},
{"date":"2020.09.25","clock":"7:00","open":"105.414","high":"105.438","low":"105.386","close":"105.388"},
{"date":"2020.09.25","clock":"8:00","open":"105.389","high":"105.408","low":"105.331","close":"105.349"},
{"date":"2020.09.25","clock":"9:00","open":"105.352","high":"105.354","low":"105.238","close":"105.247"},
{"date":"2020.09.25","clock":"10:00","open":"105.246","high":"105.403","low":"105.246","close":"105.384"},
{"date":"2020.09.25","clock":"11:00","open":"105.384","high":"105.453","low":"105.361","close":"105.437"},
{"date":"2020.09.25","clock":"12:00","open":"105.438","high":"105.475","low":"105.388","close":"105.457"},
{"date":"2020.09.25","clock":"13:00","open":"105.458","high":"105.484","low":"105.436","close":"105.445"},
{"date":"2020.09.25","clock":"14:00","open":"105.445","high":"105.493","low":"105.405","close":"105.48"},
{"date":"2020.09.25","clock":"15:00","open":"105.48","high":"105.533","low":"105.46","close":"105.498"},
{"date":"2020.09.25","clock":"16:00","open":"105.498","high":"105.616","low":"105.461","close":"105.599"},
{"date":"2020.09.25","clock":"17:00","open":"105.6","high":"105.7","low":"105.576","close":"105.648"},
{"date":"2020.09.25","clock":"18:00","open":"105.649","high":"105.66","low":"105.58","close":"105.592"},
{"date":"2020.09.25","clock":"19:00","open":"105.592","high":"105.617","low":"105.547","close":"105.613"},
{"date":"2020.09.25","clock":"20:00","open":"105.613","high":"105.64","low":"105.566","close":"105.594"},
{"date":"2020.09.25","clock":"21:00","open":"105.595","high":"105.636","low":"105.584","close":"105.591"},
{"date":"2020.09.25","clock":"22:00","open":"105.592","high":"105.617","low":"105.59","close":"105.604"},
{"date":"2020.09.25","clock":"23:00","open":"105.604","high":"105.616","low":"105.543","close":"105.563"},
{"date":"2020.09.28","clock":"0:00","open":"105.505","high":"105.644","low":"105.473","close":"105.643"},
{"date":"2020.09.28","clock":"1:00","open":"105.643","high":"105.683","low":"105.542","close":"105.568"},
{"date":"2020.09.28","clock":"2:00","open":"105.568","high":"105.597","low":"105.555","close":"105.581"},
{"date":"2020.09.28","clock":"3:00","open":"105.581","high":"105.593","low":"105.358","close":"105.391"},
{"date":"2020.09.28","clock":"4:00","open":"105.391","high":"105.517","low":"105.378","close":"105.451"},
{"date":"2020.09.28","clock":"5:00","open":"105.452","high":"105.471","low":"105.321","close":"105.33"},
{"date":"2020.09.28","clock":"6:00","open":"105.33","high":"105.37","low":"105.325","close":"105.351"},
{"date":"2020.09.28","clock":"7:00","open":"105.352","high":"105.354","low":"105.296","close":"105.301"},
{"date":"2020.09.28","clock":"8:00","open":"105.301","high":"105.327","low":"105.263","close":"105.287"},
{"date":"2020.09.28","clock":"9:00","open":"105.288","high":"105.392","low":"105.264","close":"105.383"},
{"date":"2020.09.28","clock":"10:00","open":"105.383","high":"105.422","low":"105.342","close":"105.35"},
{"date":"2020.09.28","clock":"11:00","open":"105.351","high":"105.45","low":"105.323","close":"105.331"},
{"date":"2020.09.28","clock":"12:00","open":"105.331","high":"105.352","low":"105.288","close":"105.343"},
{"date":"2020.09.28","clock":"13:00","open":"105.343","high":"105.369","low":"105.3","close":"105.339"},
{"date":"2020.09.28","clock":"14:00","open":"105.338","high":"105.41","low":"105.319","close":"105.383"},
{"date":"2020.09.28","clock":"15:00","open":"105.382","high":"105.491","low":"105.372","close":"105.488"},
{"date":"2020.09.28","clock":"16:00","open":"105.487","high":"105.534","low":"105.427","close":"105.514"},
{"date":"2020.09.28","clock":"17:00","open":"105.515","high":"105.626","low":"105.44","close":"105.621"},
{"date":"2020.09.28","clock":"18:00","open":"105.62","high":"105.666","low":"105.502","close":"105.51"},
{"date":"2020.09.28","clock":"19:00","open":"105.51","high":"105.594","low":"105.505","close":"105.557"},
{"date":"2020.09.28","clock":"20:00","open":"105.558","high":"105.57","low":"105.506","close":"105.532"},
{"date":"2020.09.28","clock":"21:00","open":"105.532","high":"105.56","low":"105.505","close":"105.514"},
{"date":"2020.09.28","clock":"22:00","open":"105.516","high":"105.539","low":"105.46","close":"105.461"},
{"date":"2020.09.28","clock":"23:00","open":"105.462","high":"105.547","low":"105.461","close":"105.47"},
{"date":"2020.09.29","clock":"0:00","open":"105.464","high":"105.524","low":"105.464","close":"105.495"},
{"date":"2020.09.29","clock":"1:00","open":"105.496","high":"105.545","low":"105.496","close":"105.538"},
{"date":"2020.09.29","clock":"2:00","open":"105.539","high":"105.547","low":"105.43","close":"105.444"},
{"date":"2020.09.29","clock":"3:00","open":"105.444","high":"105.457","low":"105.341","close":"105.387"},
{"date":"2020.09.29","clock":"4:00","open":"105.387","high":"105.504","low":"105.377","close":"105.465"},
{"date":"2020.09.29","clock":"5:00","open":"105.465","high":"105.546","low":"105.443","close":"105.515"},
{"date":"2020.09.29","clock":"6:00","open":"105.516","high":"105.523","low":"105.455","close":"105.485"},
{"date":"2020.09.29","clock":"7:00","open":"105.485","high":"105.564","low":"105.477","close":"105.563"},
{"date":"2020.09.29","clock":"8:00","open":"105.562","high":"105.591","low":"105.557","close":"105.574"},
{"date":"2020.09.29","clock":"9:00","open":"105.574","high":"105.704","low":"105.572","close":"105.651"},
{"date":"2020.09.29","clock":"10:00","open":"105.656","high":"105.707","low":"105.547","close":"105.56"},
{"date":"2020.09.29","clock":"11:00","open":"105.56","high":"105.734","low":"105.539","close":"105.675"},
{"date":"2020.09.29","clock":"12:00","open":"105.676","high":"105.68","low":"105.55","close":"105.585"},
{"date":"2020.09.29","clock":"13:00","open":"105.585","high":"105.658","low":"105.585","close":"105.595"},
{"date":"2020.09.29","clock":"14:00","open":"105.595","high":"105.653","low":"105.584","close":"105.622"},
{"date":"2020.09.29","clock":"15:00","open":"105.622","high":"105.68","low":"105.596","close":"105.644"},
{"date":"2020.09.29","clock":"16:00","open":"105.644","high":"105.677","low":"105.535","close":"105.554"},
{"date":"2020.09.29","clock":"17:00","open":"105.561","high":"105.7","low":"105.528","close":"105.682"},
{"date":"2020.09.29","clock":"18:00","open":"105.681","high":"105.704","low":"105.596","close":"105.684"},
{"date":"2020.09.29","clock":"19:00","open":"105.684","high":"105.706","low":"105.646","close":"105.658"},
{"date":"2020.09.29","clock":"20:00","open":"105.658","high":"105.679","low":"105.63","close":"105.667"},
{"date":"2020.09.29","clock":"21:00","open":"105.667","high":"105.701","low":"105.654","close":"105.679"},
{"date":"2020.09.29","clock":"22:00","open":"105.679","high":"105.694","low":"105.648","close":"105.655"},
{"date":"2020.09.29","clock":"23:00","open":"105.655","high":"105.686","low":"105.628","close":"105.679"},
{"date":"2020.09.30","clock":"0:00","open":"105.603","high":"105.663","low":"105.598","close":"105.642"},
{"date":"2020.09.30","clock":"1:00","open":"105.638","high":"105.671","low":"105.623","close":"105.649"},
{"date":"2020.09.30","clock":"2:00","open":"105.649","high":"105.681","low":"105.644","close":"105.676"},
{"date":"2020.09.30","clock":"3:00","open":"105.675","high":"105.796","low":"105.647","close":"105.791"},
{"date":"2020.09.30","clock":"4:00","open":"105.791","high":"105.802","low":"105.67","close":"105.693"},
{"date":"2020.09.30","clock":"5:00","open":"105.693","high":"105.73","low":"105.58","close":"105.632"},
{"date":"2020.09.30","clock":"6:00","open":"105.632","high":"105.644","low":"105.583","close":"105.607"},
{"date":"2020.09.30","clock":"7:00","open":"105.606","high":"105.622","low":"105.498","close":"105.499"},
{"date":"2020.09.30","clock":"8:00","open":"105.499","high":"105.527","low":"105.468","close":"105.49"},
{"date":"2020.09.30","clock":"9:00","open":"105.49","high":"105.583","low":"105.433","close":"105.579"},
{"date":"2020.09.30","clock":"10:00","open":"105.579","high":"105.657","low":"105.556","close":"105.609"},
{"date":"2020.09.30","clock":"11:00","open":"105.608","high":"105.7","low":"105.564","close":"105.658"},
{"date":"2020.09.30","clock":"12:00","open":"105.659","high":"105.697","low":"105.64","close":"105.684"},
{"date":"2020.09.30","clock":"13:00","open":"105.684","high":"105.707","low":"105.635","close":"105.702"},
{"date":"2020.09.30","clock":"14:00","open":"105.702","high":"105.734","low":"105.686","close":"105.716"},
{"date":"2020.09.30","clock":"15:00","open":"105.716","high":"105.727","low":"105.641","close":"105.66"},
{"date":"2020.09.30","clock":"16:00","open":"105.659","high":"105.746","low":"105.61","close":"105.711"},
{"date":"2020.09.30","clock":"17:00","open":"105.711","high":"105.737","low":"105.517","close":"105.525"},
{"date":"2020.09.30","clock":"18:00","open":"105.524","high":"105.595","low":"105.401","close":"105.588"},
{"date":"2020.09.30","clock":"19:00","open":"105.589","high":"105.635","low":"105.52","close":"105.529"},
{"date":"2020.09.30","clock":"20:00","open":"105.529","high":"105.571","low":"105.487","close":"105.512"},
{"date":"2020.09.30","clock":"21:00","open":"105.512","high":"105.533","low":"105.428","close":"105.492"},
{"date":"2020.09.30","clock":"22:00","open":"105.492","high":"105.5","low":"105.417","close":"105.483"},
{"date":"2020.09.30","clock":"23:00","open":"105.483","high":"105.493","low":"105.431","close":"105.439"},
{"date":"2020.10.01","clock":"0:00","open":"105.417","high":"105.488","low":"105.417","close":"105.43"},
{"date":"2020.10.01","clock":"1:00","open":"105.429","high":"105.45","low":"105.402","close":"105.418"},
{"date":"2020.10.01","clock":"2:00","open":"105.418","high":"105.456","low":"105.415","close":"105.45"},
{"date":"2020.10.01","clock":"3:00","open":"105.451","high":"105.546","low":"105.439","close":"105.502"},
{"date":"2020.10.01","clock":"4:00","open":"105.501","high":"105.551","low":"105.475","close":"105.512"},
{"date":"2020.10.01","clock":"5:00","open":"105.512","high":"105.53","low":"105.453","close":"105.461"},
{"date":"2020.10.01","clock":"6:00","open":"105.459","high":"105.485","low":"105.446","close":"105.461"},
{"date":"2020.10.01","clock":"7:00","open":"105.461","high":"105.475","low":"105.416","close":"105.442"},
{"date":"2020.10.01","clock":"8:00","open":"105.442","high":"105.53","low":"105.436","close":"105.508"},
{"date":"2020.10.01","clock":"9:00","open":"105.508","high":"105.525","low":"105.475","close":"105.485"},
{"date":"2020.10.01","clock":"10:00","open":"105.484","high":"105.546","low":"105.462","close":"105.532"},
{"date":"2020.10.01","clock":"11:00","open":"105.532","high":"105.603","low":"105.51","close":"105.591"},
{"date":"2020.10.01","clock":"12:00","open":"105.591","high":"105.621","low":"105.541","close":"105.548"},
{"date":"2020.10.01","clock":"13:00","open":"105.548","high":"105.602","low":"105.54","close":"105.592"},
{"date":"2020.10.01","clock":"14:00","open":"105.592","high":"105.608","low":"105.441","close":"105.466"},
{"date":"2020.10.01","clock":"15:00","open":"105.466","high":"105.597","low":"105.451","close":"105.575"},
{"date":"2020.10.01","clock":"16:00","open":"105.576","high":"105.727","low":"105.573","close":"105.71"},
{"date":"2020.10.01","clock":"17:00","open":"105.709","high":"105.709","low":"105.623","close":"105.64"},
{"date":"2020.10.01","clock":"18:00","open":"105.64","high":"105.641","low":"105.517","close":"105.535"},
{"date":"2020.10.01","clock":"19:00","open":"105.536","high":"105.589","low":"105.527","close":"105.555"},
{"date":"2020.10.01","clock":"20:00","open":"105.555","high":"105.594","low":"105.542","close":"105.583"},
{"date":"2020.10.01","clock":"21:00","open":"105.583","high":"105.609","low":"105.549","close":"105.553"},
{"date":"2020.10.01","clock":"22:00","open":"105.553","high":"105.568","low":"105.526","close":"105.537"},
{"date":"2020.10.01","clock":"23:00","open":"105.538","high":"105.565","low":"105.53","close":"105.545"},
{"date":"2020.10.02","clock":"0:00","open":"105.512","high":"105.563","low":"105.494","close":"105.527"},
{"date":"2020.10.02","clock":"1:00","open":"105.527","high":"105.578","low":"105.505","close":"105.559"},
{"date":"2020.10.02","clock":"2:00","open":"105.559","high":"105.575","low":"105.539","close":"105.549"},
{"date":"2020.10.02","clock":"3:00","open":"105.549","high":"105.58","low":"105.512","close":"105.548"},
{"date":"2020.10.02","clock":"4:00","open":"105.548","high":"105.594","low":"105.532","close":"105.589"},
{"date":"2020.10.02","clock":"5:00","open":"105.589","high":"105.633","low":"105.582","close":"105.627"},
{"date":"2020.10.02","clock":"6:00","open":"105.627","high":"105.647","low":"105.612","close":"105.646"},
{"date":"2020.10.02","clock":"7:00","open":"105.645","high":"105.665","low":"105.542","close":"105.55"},
{"date":"2020.10.02","clock":"8:00","open":"105.55","high":"105.555","low":"104.942","close":"105.095"},
{"date":"2020.10.02","clock":"9:00","open":"105.09","high":"105.223","low":"104.954","close":"105.071"},
{"date":"2020.10.02","clock":"10:00","open":"105.073","high":"105.27","low":"105.033","close":"105.172"},
{"date":"2020.10.02","clock":"11:00","open":"105.172","high":"105.223","low":"105.132","close":"105.203"},
{"date":"2020.10.02","clock":"12:00","open":"105.202","high":"105.221","low":"105.065","close":"105.135"},
{"date":"2020.10.02","clock":"13:00","open":"105.136","high":"105.191","low":"105.123","close":"105.181"},
{"date":"2020.10.02","clock":"14:00","open":"105.18","high":"105.222","low":"105.134","close":"105.17"},
{"date":"2020.10.02","clock":"15:00","open":"105.17","high":"105.338","low":"105.119","close":"105.205"},
{"date":"2020.10.02","clock":"16:00","open":"105.208","high":"105.341","low":"105.167","close":"105.256"},
{"date":"2020.10.02","clock":"17:00","open":"105.257","high":"105.394","low":"105.25","close":"105.355"},
{"date":"2020.10.02","clock":"18:00","open":"105.356","high":"105.377","low":"105.321","close":"105.36"},
{"date":"2020.10.02","clock":"19:00","open":"105.359","high":"105.383","low":"105.327","close":"105.372"},
{"date":"2020.10.02","clock":"20:00","open":"105.373","high":"105.391","low":"105.336","close":"105.371"},
{"date":"2020.10.02","clock":"21:00","open":"105.373","high":"105.394","low":"105.344","close":"105.39"},
{"date":"2020.10.02","clock":"22:00","open":"105.39","high":"105.394","low":"105.36","close":"105.383"},
{"date":"2020.10.02","clock":"23:00","open":"105.385","high":"105.394","low":"105.322","close":"105.342"},
{"date":"2020.10.05","clock":"0:00","open":"105.27","high":"105.551","low":"105.255","close":"105.488"},
{"date":"2020.10.05","clock":"1:00","open":"105.488","high":"105.553","low":"105.404","close":"105.509"},
{"date":"2020.10.05","clock":"2:00","open":"105.51","high":"105.591","low":"105.477","close":"105.514"},
{"date":"2020.10.05","clock":"3:00","open":"105.514","high":"105.584","low":"105.493","close":"105.552"},
{"date":"2020.10.05","clock":"4:00","open":"105.551","high":"105.605","low":"105.502","close":"105.515"},
{"date":"2020.10.05","clock":"5:00","open":"105.514","high":"105.562","low":"105.505","close":"105.551"},
{"date":"2020.10.05","clock":"6:00","open":"105.552","high":"105.558","low":"105.509","close":"105.526"},
{"date":"2020.10.05","clock":"7:00","open":"105.529","high":"105.564","low":"105.519","close":"105.56"},
{"date":"2020.10.05","clock":"8:00","open":"105.56","high":"105.584","low":"105.546","close":"105.569"},
{"date":"2020.10.05","clock":"9:00","open":"105.569","high":"105.622","low":"105.564","close":"105.621"},
{"date":"2020.10.05","clock":"10:00","open":"105.621","high":"105.637","low":"105.56","close":"105.608"},
{"date":"2020.10.05","clock":"11:00","open":"105.605","high":"105.678","low":"105.586","close":"105.637"},
{"date":"2020.10.05","clock":"12:00","open":"105.636","high":"105.662","low":"105.593","close":"105.61"},
{"date":"2020.10.05","clock":"13:00","open":"105.612","high":"105.659","low":"105.603","close":"105.648"},
{"date":"2020.10.05","clock":"14:00","open":"105.647","high":"105.66","low":"105.591","close":"105.616"},
{"date":"2020.10.05","clock":"15:00","open":"105.615","high":"105.642","low":"105.567","close":"105.584"},
{"date":"2020.10.05","clock":"16:00","open":"105.583","high":"105.59","low":"105.537","close":"105.541"},
{"date":"2020.10.05","clock":"17:00","open":"105.543","high":"105.671","low":"105.542","close":"105.637"},
{"date":"2020.10.05","clock":"18:00","open":"105.638","high":"105.758","low":"105.637","close":"105.712"},
{"date":"2020.10.05","clock":"19:00","open":"105.713","high":"105.796","low":"105.701","close":"105.755"},
{"date":"2020.10.05","clock":"20:00","open":"105.752","high":"105.77","low":"105.697","close":"105.711"},
{"date":"2020.10.05","clock":"21:00","open":"105.712","high":"105.748","low":"105.689","close":"105.722"},
{"date":"2020.10.05","clock":"22:00","open":"105.723","high":"105.781","low":"105.714","close":"105.768"},
{"date":"2020.10.05","clock":"23:00","open":"105.768","high":"105.776","low":"105.712","close":"105.732"},
{"date":"2020.10.06","clock":"0:00","open":"105.688","high":"105.743","low":"105.688","close":"105.715"},
{"date":"2020.10.06","clock":"1:00","open":"105.715","high":"105.778","low":"105.715","close":"105.775"},
{"date":"2020.10.06","clock":"2:00","open":"105.775","high":"105.782","low":"105.706","close":"105.708"},
{"date":"2020.10.06","clock":"3:00","open":"105.708","high":"105.728","low":"105.613","close":"105.684"},
{"date":"2020.10.06","clock":"4:00","open":"105.684","high":"105.745","low":"105.648","close":"105.672"},
{"date":"2020.10.06","clock":"5:00","open":"105.672","high":"105.705","low":"105.666","close":"105.678"},
{"date":"2020.10.06","clock":"6:00","open":"105.677","high":"105.685","low":"105.643","close":"105.662"},
{"date":"2020.10.06","clock":"7:00","open":"105.662","high":"105.672","low":"105.616","close":"105.62"},
{"date":"2020.10.06","clock":"8:00","open":"105.62","high":"105.675","low":"105.616","close":"105.67"},
{"date":"2020.10.06","clock":"9:00","open":"105.67","high":"105.695","low":"105.648","close":"105.691"},
{"date":"2020.10.06","clock":"10:00","open":"105.692","high":"105.704","low":"105.619","close":"105.652"},
{"date":"2020.10.06","clock":"11:00","open":"105.652","high":"105.654","low":"105.517","close":"105.54"},
{"date":"2020.10.06","clock":"12:00","open":"105.54","high":"105.592","low":"105.525","close":"105.582"},
{"date":"2020.10.06","clock":"13:00","open":"105.582","high":"105.654","low":"105.557","close":"105.652"},
{"date":"2020.10.06","clock":"14:00","open":"105.651","high":"105.661","low":"105.601","close":"105.611"},
{"date":"2020.10.06","clock":"15:00","open":"105.612","high":"105.673","low":"105.586","close":"105.665"},
{"date":"2020.10.06","clock":"16:00","open":"105.665","high":"105.715","low":"105.63","close":"105.661"},
{"date":"2020.10.06","clock":"17:00","open":"105.661","high":"105.674","low":"105.588","close":"105.617"},
{"date":"2020.10.06","clock":"18:00","open":"105.616","high":"105.647","low":"105.581","close":"105.643"},
{"date":"2020.10.06","clock":"19:00","open":"105.641","high":"105.656","low":"105.601","close":"105.617"},
{"date":"2020.10.06","clock":"20:00","open":"105.616","high":"105.651","low":"105.616","close":"105.633"},
{"date":"2020.10.06","clock":"21:00","open":"105.633","high":"105.658","low":"105.499","close":"105.557"},
{"date":"2020.10.06","clock":"22:00","open":"105.556","high":"105.602","low":"105.47","close":"105.571"},
{"date":"2020.10.06","clock":"23:00","open":"105.57","high":"105.691","low":"105.567","close":"105.631"},
{"date":"2020.10.07","clock":"0:00","open":"105.585","high":"105.629","low":"105.585","close":"105.619"},
{"date":"2020.10.07","clock":"1:00","open":"105.619","high":"105.656","low":"105.603","close":"105.617"},
{"date":"2020.10.07","clock":"2:00","open":"105.617","high":"105.659","low":"105.608","close":"105.641"},
{"date":"2020.10.07","clock":"3:00","open":"105.641","high":"105.695","low":"105.627","close":"105.658"},
{"date":"2020.10.07","clock":"4:00","open":"105.658","high":"105.669","low":"105.633","close":"105.661"},
{"date":"2020.10.07","clock":"5:00","open":"105.661","high":"105.686","low":"105.65","close":"105.657"},
{"date":"2020.10.07","clock":"6:00","open":"105.658","high":"105.695","low":"105.656","close":"105.692"},
{"date":"2020.10.07","clock":"7:00","open":"105.691","high":"105.742","low":"105.678","close":"105.726"},
{"date":"2020.10.07","clock":"8:00","open":"105.726","high":"105.773","low":"105.708","close":"105.747"},
{"date":"2020.10.07","clock":"9:00","open":"105.746","high":"105.766","low":"105.724","close":"105.73"},
{"date":"2020.10.07","clock":"10:00","open":"105.731","high":"105.943","low":"105.716","close":"105.86"},
{"date":"2020.10.07","clock":"11:00","open":"105.86","high":"105.991","low":"105.846","close":"105.988"},
{"date":"2020.10.07","clock":"12:00","open":"105.987","high":"106.108","low":"105.976","close":"106.076"},
{"date":"2020.10.07","clock":"13:00","open":"106.076","high":"106.103","low":"106.052","close":"106.077"},
{"date":"2020.10.07","clock":"14:00","open":"106.08","high":"106.09","low":"106.019","close":"106.022"},
{"date":"2020.10.07","clock":"15:00","open":"106.021","high":"106.034","low":"105.891","close":"105.897"},
{"date":"2020.10.07","clock":"16:00","open":"105.897","high":"105.994","low":"105.852","close":"105.988"},
{"date":"2020.10.07","clock":"17:00","open":"105.988","high":"106.038","low":"105.955","close":"106.023"},
{"date":"2020.10.07","clock":"18:00","open":"106.025","high":"106.04","low":"105.938","close":"105.98"},
{"date":"2020.10.07","clock":"19:00","open":"105.98","high":"106.017","low":"105.94","close":"105.959"},
{"date":"2020.10.07","clock":"20:00","open":"105.961","high":"105.991","low":"105.945","close":"105.991"},
{"date":"2020.10.07","clock":"21:00","open":"105.987","high":"106.048","low":"105.967","close":"106.033"},
{"date":"2020.10.07","clock":"22:00","open":"106.032","high":"106.086","low":"106.018","close":"106.033"},
{"date":"2020.10.07","clock":"23:00","open":"106.033","high":"106.039","low":"105.948","close":"105.957"},
{"date":"2020.10.08","clock":"0:00","open":"105.943","high":"105.985","low":"105.941","close":"105.979"},
{"date":"2020.10.08","clock":"1:00","open":"105.979","high":"105.985","low":"105.931","close":"105.963"},
{"date":"2020.10.08","clock":"2:00","open":"105.963","high":"105.987","low":"105.957","close":"105.969"},
{"date":"2020.10.08","clock":"3:00","open":"105.969","high":"106.106","low":"105.949","close":"106.044"},
{"date":"2020.10.08","clock":"4:00","open":"106.044","high":"106.055","low":"105.982","close":"106.029"},
{"date":"2020.10.08","clock":"5:00","open":"106.029","high":"106.035","low":"105.975","close":"105.994"},
{"date":"2020.10.08","clock":"6:00","open":"105.995","high":"106.007","low":"105.977","close":"105.991"},
{"date":"2020.10.08","clock":"7:00","open":"105.991","high":"106.043","low":"105.94","close":"105.975"},
{"date":"2020.10.08","clock":"8:00","open":"105.975","high":"105.98","low":"105.94","close":"105.975"},
{"date":"2020.10.08","clock":"9:00","open":"105.975","high":"106.031","low":"105.963","close":"105.997"},
{"date":"2020.10.08","clock":"10:00","open":"105.997","high":"106.004","low":"105.949","close":"105.984"},
{"date":"2020.10.08","clock":"11:00","open":"105.983","high":"105.984","low":"105.924","close":"105.978"},
{"date":"2020.10.08","clock":"12:00","open":"105.978","high":"105.992","low":"105.949","close":"105.979"},
{"date":"2020.10.08","clock":"13:00","open":"105.979","high":"106.033","low":"105.975","close":"106.028"},
{"date":"2020.10.08","clock":"14:00","open":"106.027","high":"106.03","low":"105.976","close":"106.003"},
{"date":"2020.10.08","clock":"15:00","open":"106.002","high":"106.012","low":"105.956","close":"105.985"},
{"date":"2020.10.08","clock":"16:00","open":"105.985","high":"106.013","low":"105.938","close":"105.965"},
{"date":"2020.10.08","clock":"17:00","open":"105.965","high":"106.026","low":"105.959","close":"106.021"},
{"date":"2020.10.08","clock":"18:00","open":"106.021","high":"106.044","low":"105.975","close":"105.982"},
{"date":"2020.10.08","clock":"19:00","open":"105.983","high":"106.02","low":"105.972","close":"106.012"},
{"date":"2020.10.08","clock":"20:00","open":"106.011","high":"106.032","low":"105.978","close":"105.988"},
{"date":"2020.10.08","clock":"21:00","open":"105.989","high":"106.03","low":"105.982","close":"106.016"},
{"date":"2020.10.08","clock":"22:00","open":"106.015","high":"106.027","low":"105.992","close":"105.993"},
{"date":"2020.10.08","clock":"23:00","open":"105.994","high":"106.042","low":"105.994","close":"106.027"},
{"date":"2020.10.09","clock":"0:00","open":"106.009","high":"106.037","low":"105.961","close":"106.003"},
{"date":"2020.10.09","clock":"1:00","open":"106.002","high":"106.031","low":"106.001","close":"106.015"},
{"date":"2020.10.09","clock":"2:00","open":"106.015","high":"106.04","low":"106.01","close":"106.029"},
{"date":"2020.10.09","clock":"3:00","open":"106.025","high":"106.029","low":"105.884","close":"105.931"},
{"date":"2020.10.09","clock":"4:00","open":"105.932","high":"105.938","low":"105.808","close":"105.846"},
{"date":"2020.10.09","clock":"5:00","open":"105.845","high":"105.884","low":"105.831","close":"105.867"},
{"date":"2020.10.09","clock":"6:00","open":"105.866","high":"105.872","low":"105.816","close":"105.842"},
{"date":"2020.10.09","clock":"7:00","open":"105.842","high":"105.871","low":"105.825","close":"105.857"},
{"date":"2020.10.09","clock":"8:00","open":"105.857","high":"105.901","low":"105.851","close":"105.896"},
{"date":"2020.10.09","clock":"9:00","open":"105.897","high":"105.953","low":"105.895","close":"105.946"},
{"date":"2020.10.09","clock":"10:00","open":"105.946","high":"105.982","low":"105.927","close":"105.931"},
{"date":"2020.10.09","clock":"11:00","open":"105.932","high":"105.933","low":"105.858","close":"105.862"},
{"date":"2020.10.09","clock":"12:00","open":"105.861","high":"105.91","low":"105.851","close":"105.894"},
{"date":"2020.10.09","clock":"13:00","open":"105.895","high":"105.898","low":"105.824","close":"105.857"},
{"date":"2020.10.09","clock":"14:00","open":"105.857","high":"105.915","low":"105.827","close":"105.914"},
{"date":"2020.10.09","clock":"15:00","open":"105.909","high":"105.95","low":"105.84","close":"105.854"},
{"date":"2020.10.09","clock":"16:00","open":"105.854","high":"105.873","low":"105.751","close":"105.755"},
{"date":"2020.10.09","clock":"17:00","open":"105.755","high":"105.755","low":"105.631","close":"105.655"},
{"date":"2020.10.09","clock":"18:00","open":"105.652","high":"105.737","low":"105.61","close":"105.715"},
{"date":"2020.10.09","clock":"19:00","open":"105.714","high":"105.728","low":"105.662","close":"105.696"},
{"date":"2020.10.09","clock":"20:00","open":"105.696","high":"105.708","low":"105.641","close":"105.657"},
{"date":"2020.10.09","clock":"21:00","open":"105.657","high":"105.672","low":"105.608","close":"105.628"},
{"date":"2020.10.09","clock":"22:00","open":"105.628","high":"105.631","low":"105.579","close":"105.589"},
{"date":"2020.10.09","clock":"23:00","open":"105.589","high":"105.633","low":"105.588","close":"105.606"},
{"date":"2020.10.12","clock":"0:00","open":"105.735","high":"105.781","low":"105.717","close":"105.732"},
{"date":"2020.10.12","clock":"1:00","open":"105.731","high":"105.731","low":"105.631","close":"105.644"},
{"date":"2020.10.12","clock":"2:00","open":"105.643","high":"105.658","low":"105.596","close":"105.623"},
{"date":"2020.10.12","clock":"3:00","open":"105.623","high":"105.658","low":"105.594","close":"105.619"},
{"date":"2020.10.12","clock":"4:00","open":"105.617","high":"105.639","low":"105.541","close":"105.623"},
{"date":"2020.10.12","clock":"5:00","open":"105.622","high":"105.623","low":"105.529","close":"105.535"},
{"date":"2020.10.12","clock":"6:00","open":"105.537","high":"105.54","low":"105.474","close":"105.491"},
{"date":"2020.10.12","clock":"7:00","open":"105.491","high":"105.492","low":"105.433","close":"105.491"},
{"date":"2020.10.12","clock":"8:00","open":"105.491","high":"105.502","low":"105.433","close":"105.48"},
{"date":"2020.10.12","clock":"9:00","open":"105.479","high":"105.503","low":"105.447","close":"105.46"},
{"date":"2020.10.12","clock":"10:00","open":"105.459","high":"105.555","low":"105.45","close":"105.549"},
{"date":"2020.10.12","clock":"11:00","open":"105.548","high":"105.615","low":"105.543","close":"105.602"},
{"date":"2020.10.12","clock":"12:00","open":"105.601","high":"105.602","low":"105.501","close":"105.504"},
{"date":"2020.10.12","clock":"13:00","open":"105.503","high":"105.528","low":"105.469","close":"105.498"},
{"date":"2020.10.12","clock":"14:00","open":"105.498","high":"105.505","low":"105.453","close":"105.457"},
{"date":"2020.10.12","clock":"15:00","open":"105.456","high":"105.458","low":"105.362","close":"105.372"},
{"date":"2020.10.12","clock":"16:00","open":"105.373","high":"105.396","low":"105.313","close":"105.324"},
{"date":"2020.10.12","clock":"17:00","open":"105.327","high":"105.373","low":"105.267","close":"105.277"},
{"date":"2020.10.12","clock":"18:00","open":"105.278","high":"105.33","low":"105.241","close":"105.318"},
{"date":"2020.10.12","clock":"19:00","open":"105.319","high":"105.352","low":"105.308","close":"105.318"},
{"date":"2020.10.12","clock":"20:00","open":"105.319","high":"105.356","low":"105.315","close":"105.344"},
{"date":"2020.10.12","clock":"21:00","open":"105.344","high":"105.368","low":"105.339","close":"105.349"},
{"date":"2020.10.12","clock":"22:00","open":"105.349","high":"105.357","low":"105.325","close":"105.334"},
{"date":"2020.10.12","clock":"23:00","open":"105.334","high":"105.352","low":"105.315","close":"105.319"},
{"date":"2020.10.13","clock":"0:00","open":"105.301","high":"105.344","low":"105.23","close":"105.295"},
{"date":"2020.10.13","clock":"1:00","open":"105.293","high":"105.343","low":"105.293","close":"105.336"},
{"date":"2020.10.13","clock":"2:00","open":"105.336","high":"105.351","low":"105.325","close":"105.337"},
{"date":"2020.10.13","clock":"3:00","open":"105.338","high":"105.404","low":"105.316","close":"105.354"},
{"date":"2020.10.13","clock":"4:00","open":"105.354","high":"105.369","low":"105.281","close":"105.332"},
{"date":"2020.10.13","clock":"5:00","open":"105.331","high":"105.383","low":"105.303","close":"105.37"},
{"date":"2020.10.13","clock":"6:00","open":"105.369","high":"105.424","low":"105.359","close":"105.4"},
{"date":"2020.10.13","clock":"7:00","open":"105.401","high":"105.452","low":"105.393","close":"105.428"},
{"date":"2020.10.13","clock":"8:00","open":"105.429","high":"105.445","low":"105.363","close":"105.395"},
{"date":"2020.10.13","clock":"9:00","open":"105.393","high":"105.402","low":"105.335","close":"105.373"},
{"date":"2020.10.13","clock":"10:00","open":"105.373","high":"105.478","low":"105.366","close":"105.469"},
{"date":"2020.10.13","clock":"11:00","open":"105.471","high":"105.501","low":"105.431","close":"105.433"},
{"date":"2020.10.13","clock":"12:00","open":"105.434","high":"105.509","low":"105.417","close":"105.493"},
{"date":"2020.10.13","clock":"13:00","open":"105.494","high":"105.513","low":"105.438","close":"105.453"},
{"date":"2020.10.13","clock":"14:00","open":"105.453","high":"105.51","low":"105.446","close":"105.506"},
{"date":"2020.10.13","clock":"15:00","open":"105.508","high":"105.551","low":"105.459","close":"105.531"},
{"date":"2020.10.13","clock":"16:00","open":"105.529","high":"105.627","low":"105.51","close":"105.586"},
{"date":"2020.10.13","clock":"17:00","open":"105.587","high":"105.612","low":"105.515","close":"105.523"},
{"date":"2020.10.13","clock":"18:00","open":"105.522","high":"105.557","low":"105.512","close":"105.547"},
{"date":"2020.10.13","clock":"19:00","open":"105.548","high":"105.578","low":"105.524","close":"105.542"},
{"date":"2020.10.13","clock":"20:00","open":"105.542","high":"105.547","low":"105.495","close":"105.525"},
{"date":"2020.10.13","clock":"21:00","open":"105.525","high":"105.554","low":"105.475","close":"105.49"},
{"date":"2020.10.13","clock":"22:00","open":"105.491","high":"105.5","low":"105.447","close":"105.462"},
{"date":"2020.10.13","clock":"23:00","open":"105.462","high":"105.49","low":"105.457","close":"105.476"},
{"date":"2020.10.14","clock":"0:00","open":"105.443","high":"105.498","low":"105.443","close":"105.482"},
{"date":"2020.10.14","clock":"1:00","open":"105.483","high":"105.488","low":"105.454","close":"105.477"},
{"date":"2020.10.14","clock":"2:00","open":"105.477","high":"105.497","low":"105.459","close":"105.468"},
{"date":"2020.10.14","clock":"3:00","open":"105.468","high":"105.505","low":"105.41","close":"105.436"},
{"date":"2020.10.14","clock":"4:00","open":"105.436","high":"105.437","low":"105.305","close":"105.331"},
{"date":"2020.10.14","clock":"5:00","open":"105.332","high":"105.414","low":"105.315","close":"105.411"},
{"date":"2020.10.14","clock":"6:00","open":"105.412","high":"105.441","low":"105.385","close":"105.431"},
{"date":"2020.10.14","clock":"7:00","open":"105.432","high":"105.454","low":"105.401","close":"105.439"},
{"date":"2020.10.14","clock":"8:00","open":"105.44","high":"105.456","low":"105.426","close":"105.438"},
{"date":"2020.10.14","clock":"9:00","open":"105.438","high":"105.511","low":"105.438","close":"105.508"},
{"date":"2020.10.14","clock":"10:00","open":"105.508","high":"105.516","low":"105.409","close":"105.423"},
{"date":"2020.10.14","clock":"11:00","open":"105.423","high":"105.436","low":"105.358","close":"105.368"},
{"date":"2020.10.14","clock":"12:00","open":"105.368","high":"105.473","low":"105.349","close":"105.441"},
{"date":"2020.10.14","clock":"13:00","open":"105.442","high":"105.469","low":"105.377","close":"105.423"},
{"date":"2020.10.14","clock":"14:00","open":"105.424","high":"105.427","low":"105.326","close":"105.336"},
{"date":"2020.10.14","clock":"15:00","open":"105.336","high":"105.336","low":"105.156","close":"105.231"},
{"date":"2020.10.14","clock":"16:00","open":"105.232","high":"105.25","low":"105.166","close":"105.197"},
{"date":"2020.10.14","clock":"17:00","open":"105.197","high":"105.217","low":"105.08","close":"105.105"},
{"date":"2020.10.14","clock":"18:00","open":"105.103","high":"105.109","low":"105.035","close":"105.084"},
{"date":"2020.10.14","clock":"19:00","open":"105.084","high":"105.154","low":"105.07","close":"105.151"},
{"date":"2020.10.14","clock":"20:00","open":"105.151","high":"105.151","low":"105.101","close":"105.133"},
{"date":"2020.10.14","clock":"21:00","open":"105.133","high":"105.149","low":"105.099","close":"105.104"},
{"date":"2020.10.14","clock":"22:00","open":"105.104","high":"105.107","low":"105.067","close":"105.102"},
{"date":"2020.10.14","clock":"23:00","open":"105.103","high":"105.165","low":"105.093","close":"105.162"},
{"date":"2020.10.15","clock":"0:00","open":"105.069","high":"105.144","low":"105.056","close":"105.109"},
{"date":"2020.10.15","clock":"1:00","open":"105.109","high":"105.208","low":"105.104","close":"105.192"},
{"date":"2020.10.15","clock":"2:00","open":"105.192","high":"105.2","low":"105.137","close":"105.14"},
{"date":"2020.10.15","clock":"3:00","open":"105.14","high":"105.27","low":"105.118","close":"105.23"},
{"date":"2020.10.15","clock":"4:00","open":"105.23","high":"105.298","low":"105.211","close":"105.244"},
{"date":"2020.10.15","clock":"5:00","open":"105.244","high":"105.291","low":"105.195","close":"105.266"},
{"date":"2020.10.15","clock":"6:00","open":"105.266","high":"105.285","low":"105.245","close":"105.273"},
{"date":"2020.10.15","clock":"7:00","open":"105.274","high":"105.292","low":"105.265","close":"105.274"},
{"date":"2020.10.15","clock":"8:00","open":"105.275","high":"105.28","low":"105.231","close":"105.25"},
{"date":"2020.10.15","clock":"9:00","open":"105.251","high":"105.32","low":"105.25","close":"105.279"},
{"date":"2020.10.15","clock":"10:00","open":"105.276","high":"105.281","low":"105.168","close":"105.213"},
{"date":"2020.10.15","clock":"11:00","open":"105.213","high":"105.309","low":"105.181","close":"105.301"},
{"date":"2020.10.15","clock":"12:00","open":"105.302","high":"105.343","low":"105.279","close":"105.303"},
{"date":"2020.10.15","clock":"13:00","open":"105.303","high":"105.305","low":"105.215","close":"105.23"},
{"date":"2020.10.15","clock":"14:00","open":"105.23","high":"105.276","low":"105.218","close":"105.266"},
{"date":"2020.10.15","clock":"15:00","open":"105.266","high":"105.277","low":"105.179","close":"105.221"},
{"date":"2020.10.15","clock":"16:00","open":"105.221","high":"105.282","low":"105.205","close":"105.277"},
{"date":"2020.10.15","clock":"17:00","open":"105.277","high":"105.369","low":"105.272","close":"105.277"},
{"date":"2020.10.15","clock":"18:00","open":"105.278","high":"105.391","low":"105.256","close":"105.382"},
{"date":"2020.10.15","clock":"19:00","open":"105.383","high":"105.441","low":"105.365","close":"105.384"},
{"date":"2020.10.15","clock":"20:00","open":"105.384","high":"105.438","low":"105.362","close":"105.434"},
{"date":"2020.10.15","clock":"21:00","open":"105.434","high":"105.493","low":"105.418","close":"105.457"},
{"date":"2020.10.15","clock":"22:00","open":"105.456","high":"105.493","low":"105.438","close":"105.441"},
{"date":"2020.10.15","clock":"23:00","open":"105.443","high":"105.443","low":"105.408","close":"105.42"},
{"date":"2020.10.16","clock":"0:00","open":"105.426","high":"105.449","low":"105.344","close":"105.407"},
{"date":"2020.10.16","clock":"1:00","open":"105.407","high":"105.426","low":"105.372","close":"105.379"},
{"date":"2020.10.16","clock":"2:00","open":"105.38","high":"105.393","low":"105.355","close":"105.357"},
{"date":"2020.10.16","clock":"3:00","open":"105.358","high":"105.428","low":"105.311","close":"105.315"},
{"date":"2020.10.16","clock":"4:00","open":"105.315","high":"105.357","low":"105.267","close":"105.304"},
{"date":"2020.10.16","clock":"5:00","open":"105.303","high":"105.303","low":"105.241","close":"105.277"},
{"date":"2020.10.16","clock":"6:00","open":"105.277","high":"105.284","low":"105.189","close":"105.241"},
{"date":"2020.10.16","clock":"7:00","open":"105.241","high":"105.274","low":"105.212","close":"105.228"},
{"date":"2020.10.16","clock":"8:00","open":"105.227","high":"105.277","low":"105.224","close":"105.252"},
{"date":"2020.10.16","clock":"9:00","open":"105.251","high":"105.324","low":"105.225","close":"105.302"},
{"date":"2020.10.16","clock":"10:00","open":"105.303","high":"105.341","low":"105.272","close":"105.301"},
{"date":"2020.10.16","clock":"11:00","open":"105.301","high":"105.309","low":"105.211","close":"105.225"},
{"date":"2020.10.16","clock":"12:00","open":"105.226","high":"105.252","low":"105.198","close":"105.222"},
{"date":"2020.10.16","clock":"13:00","open":"105.222","high":"105.321","low":"105.217","close":"105.294"},
{"date":"2020.10.16","clock":"14:00","open":"105.294","high":"105.316","low":"105.221","close":"105.255"},
{"date":"2020.10.16","clock":"15:00","open":"105.256","high":"105.412","low":"105.232","close":"105.36"},
{"date":"2020.10.16","clock":"16:00","open":"105.361","high":"105.39","low":"105.293","close":"105.331"},
{"date":"2020.10.16","clock":"17:00","open":"105.331","high":"105.422","low":"105.274","close":"105.396"},
{"date":"2020.10.16","clock":"18:00","open":"105.396","high":"105.441","low":"105.392","close":"105.417"},
{"date":"2020.10.16","clock":"19:00","open":"105.416","high":"105.427","low":"105.371","close":"105.399"},
{"date":"2020.10.16","clock":"20:00","open":"105.4","high":"105.422","low":"105.379","close":"105.407"},
{"date":"2020.10.16","clock":"21:00","open":"105.406","high":"105.426","low":"105.387","close":"105.395"},
{"date":"2020.10.16","clock":"22:00","open":"105.394","high":"105.43","low":"105.385","close":"105.398"},
{"date":"2020.10.16","clock":"23:00","open":"105.397","high":"105.421","low":"105.356","close":"105.382"},
{"date":"2020.10.19","clock":"0:00","open":"105.36","high":"105.39","low":"105.348","close":"105.368"},
{"date":"2020.10.19","clock":"1:00","open":"105.371","high":"105.416","low":"105.333","close":"105.404"},
{"date":"2020.10.19","clock":"2:00","open":"105.404","high":"105.47","low":"105.398","close":"105.43"},
{"date":"2020.10.19","clock":"3:00","open":"105.432","high":"105.502","low":"105.373","close":"105.38"},
{"date":"2020.10.19","clock":"4:00","open":"105.38","high":"105.425","low":"105.369","close":"105.408"},
{"date":"2020.10.19","clock":"5:00","open":"105.408","high":"105.434","low":"105.352","close":"105.388"},
{"date":"2020.10.19","clock":"6:00","open":"105.388","high":"105.436","low":"105.387","close":"105.431"},
{"date":"2020.10.19","clock":"7:00","open":"105.431","high":"105.446","low":"105.418","close":"105.431"},
{"date":"2020.10.19","clock":"8:00","open":"105.432","high":"105.444","low":"105.425","close":"105.431"},
{"date":"2020.10.19","clock":"9:00","open":"105.431","high":"105.455","low":"105.371","close":"105.434"},
{"date":"2020.10.19","clock":"10:00","open":"105.433","high":"105.477","low":"105.385","close":"105.393"},
{"date":"2020.10.19","clock":"11:00","open":"105.393","high":"105.412","low":"105.335","close":"105.34"},
{"date":"2020.10.19","clock":"12:00","open":"105.341","high":"105.379","low":"105.335","close":"105.343"},
{"date":"2020.10.19","clock":"13:00","open":"105.343","high":"105.385","low":"105.306","close":"105.358"},
{"date":"2020.10.19","clock":"14:00","open":"105.358","high":"105.37","low":"105.301","close":"105.318"},
{"date":"2020.10.19","clock":"15:00","open":"105.318","high":"105.353","low":"105.303","close":"105.338"},
{"date":"2020.10.19","clock":"16:00","open":"105.339","high":"105.419","low":"105.339","close":"105.38"},
{"date":"2020.10.19","clock":"17:00","open":"105.379","high":"105.493","low":"105.368","close":"105.473"},
{"date":"2020.10.19","clock":"18:00","open":"105.474","high":"105.475","low":"105.412","close":"105.419"},
{"date":"2020.10.19","clock":"19:00","open":"105.419","high":"105.427","low":"105.4","close":"105.414"},
{"date":"2020.10.19","clock":"20:00","open":"105.414","high":"105.462","low":"105.376","close":"105.453"},
{"date":"2020.10.19","clock":"21:00","open":"105.454","high":"105.468","low":"105.419","close":"105.435"},
{"date":"2020.10.19","clock":"22:00","open":"105.436","high":"105.455","low":"105.395","close":"105.421"},
{"date":"2020.10.19","clock":"23:00","open":"105.419","high":"105.441","low":"105.406","close":"105.432"},
{"date":"2020.10.20","clock":"0:00","open":"105.328","high":"105.439","low":"105.328","close":"105.43"},
{"date":"2020.10.20","clock":"1:00","open":"105.427","high":"105.478","low":"105.398","close":"105.46"},
{"date":"2020.10.20","clock":"2:00","open":"105.46","high":"105.471","low":"105.438","close":"105.459"},
{"date":"2020.10.20","clock":"3:00","open":"105.458","high":"105.615","low":"105.45","close":"105.556"},
{"date":"2020.10.20","clock":"4:00","open":"105.556","high":"105.589","low":"105.516","close":"105.588"},
{"date":"2020.10.20","clock":"5:00","open":"105.587","high":"105.603","low":"105.512","close":"105.518"},
{"date":"2020.10.20","clock":"6:00","open":"105.519","high":"105.567","low":"105.518","close":"105.544"},
{"date":"2020.10.20","clock":"7:00","open":"105.543","high":"105.551","low":"105.523","close":"105.525"},
{"date":"2020.10.20","clock":"8:00","open":"105.525","high":"105.542","low":"105.504","close":"105.517"},
{"date":"2020.10.20","clock":"9:00","open":"105.512","high":"105.55","low":"105.502","close":"105.528"},
{"date":"2020.10.20","clock":"10:00","open":"105.529","high":"105.556","low":"105.506","close":"105.546"},
{"date":"2020.10.20","clock":"11:00","open":"105.545","high":"105.568","low":"105.484","close":"105.53"},
{"date":"2020.10.20","clock":"12:00","open":"105.531","high":"105.582","low":"105.502","close":"105.555"},
{"date":"2020.10.20","clock":"13:00","open":"105.555","high":"105.603","low":"105.532","close":"105.589"},
{"date":"2020.10.20","clock":"14:00","open":"105.589","high":"105.691","low":"105.574","close":"105.678"},
{"date":"2020.10.20","clock":"15:00","open":"105.677","high":"105.746","low":"105.656","close":"105.707"},
{"date":"2020.10.20","clock":"16:00","open":"105.707","high":"105.712","low":"105.601","close":"105.623"},
{"date":"2020.10.20","clock":"17:00","open":"105.624","high":"105.636","low":"105.536","close":"105.567"},
{"date":"2020.10.20","clock":"18:00","open":"105.567","high":"105.583","low":"105.534","close":"105.562"},
{"date":"2020.10.20","clock":"19:00","open":"105.562","high":"105.603","low":"105.555","close":"105.564"},
{"date":"2020.10.20","clock":"20:00","open":"105.564","high":"105.566","low":"105.464","close":"105.478"},
{"date":"2020.10.20","clock":"21:00","open":"105.478","high":"105.484","low":"105.426","close":"105.453"},
{"date":"2020.10.20","clock":"22:00","open":"105.451","high":"105.487","low":"105.42","close":"105.485"},
{"date":"2020.10.20","clock":"23:00","open":"105.486","high":"105.514","low":"105.458","close":"105.505"},
{"date":"2020.10.21","clock":"0:00","open":"105.445","high":"105.498","low":"105.445","close":"105.46"},
{"date":"2020.10.21","clock":"1:00","open":"105.459","high":"105.507","low":"105.454","close":"105.487"},
{"date":"2020.10.21","clock":"2:00","open":"105.487","high":"105.525","low":"105.47","close":"105.477"},
{"date":"2020.10.21","clock":"3:00","open":"105.478","high":"105.49","low":"105.367","close":"105.378"},
{"date":"2020.10.21","clock":"4:00","open":"105.378","high":"105.419","low":"105.352","close":"105.407"},
{"date":"2020.10.21","clock":"5:00","open":"105.405","high":"105.416","low":"105.363","close":"105.377"},
{"date":"2020.10.21","clock":"6:00","open":"105.376","high":"105.385","low":"105.314","close":"105.323"},
{"date":"2020.10.21","clock":"7:00","open":"105.324","high":"105.325","low":"105.256","close":"105.296"},
{"date":"2020.10.21","clock":"8:00","open":"105.296","high":"105.328","low":"105.276","close":"105.301"},
{"date":"2020.10.21","clock":"9:00","open":"105.301","high":"105.31","low":"105.195","close":"105.239"},
{"date":"2020.10.21","clock":"10:00","open":"105.238","high":"105.238","low":"105.01","close":"105.02"},
{"date":"2020.10.21","clock":"11:00","open":"105.022","high":"105.04","low":"104.876","close":"104.944"},
{"date":"2020.10.21","clock":"12:00","open":"104.944","high":"104.957","low":"104.876","close":"104.896"},
{"date":"2020.10.21","clock":"13:00","open":"104.895","high":"104.905","low":"104.812","close":"104.833"},
{"date":"2020.10.21","clock":"14:00","open":"104.833","high":"104.929","low":"104.821","close":"104.856"},
{"date":"2020.10.21","clock":"15:00","open":"104.856","high":"104.874","low":"104.58","close":"104.589"},
{"date":"2020.10.21","clock":"16:00","open":"104.589","high":"104.681","low":"104.522","close":"104.536"},
{"date":"2020.10.21","clock":"17:00","open":"104.536","high":"104.555","low":"104.34","close":"104.416"},
{"date":"2020.10.21","clock":"18:00","open":"104.417","high":"104.622","low":"104.416","close":"104.582"},
{"date":"2020.10.21","clock":"19:00","open":"104.581","high":"104.583","low":"104.46","close":"104.508"},
{"date":"2020.10.21","clock":"20:00","open":"104.508","high":"104.529","low":"104.466","close":"104.488"},
{"date":"2020.10.21","clock":"21:00","open":"104.489","high":"104.564","low":"104.487","close":"104.538"},
{"date":"2020.10.21","clock":"22:00","open":"104.538","high":"104.553","low":"104.505","close":"104.552"},
{"date":"2020.10.21","clock":"23:00","open":"104.55","high":"104.588","low":"104.539","close":"104.582"},
{"date":"2020.10.22","clock":"0:00","open":"104.546","high":"104.593","low":"104.521","close":"104.545"},
{"date":"2020.10.22","clock":"1:00","open":"104.549","high":"104.585","low":"104.534","close":"104.576"},
{"date":"2020.10.22","clock":"2:00","open":"104.576","high":"104.694","low":"104.546","close":"104.681"},
{"date":"2020.10.22","clock":"3:00","open":"104.681","high":"104.704","low":"104.59","close":"104.631"},
{"date":"2020.10.22","clock":"4:00","open":"104.631","high":"104.697","low":"104.624","close":"104.683"},
{"date":"2020.10.22","clock":"5:00","open":"104.683","high":"104.752","low":"104.665","close":"104.741"},
{"date":"2020.10.22","clock":"6:00","open":"104.74","high":"104.749","low":"104.704","close":"104.725"},
{"date":"2020.10.22","clock":"7:00","open":"104.723","high":"104.734","low":"104.691","close":"104.707"},
{"date":"2020.10.22","clock":"8:00","open":"104.707","high":"104.712","low":"104.65","close":"104.661"},
{"date":"2020.10.22","clock":"9:00","open":"104.663","high":"104.672","low":"104.534","close":"104.576"},
{"date":"2020.10.22","clock":"10:00","open":"104.581","high":"104.596","low":"104.476","close":"104.544"},
{"date":"2020.10.22","clock":"11:00","open":"104.545","high":"104.69","low":"104.545","close":"104.676"},
{"date":"2020.10.22","clock":"12:00","open":"104.676","high":"104.772","low":"104.665","close":"104.729"},
{"date":"2020.10.22","clock":"13:00","open":"104.728","high":"104.779","low":"104.634","close":"104.712"},
{"date":"2020.10.22","clock":"14:00","open":"104.712","high":"104.719","low":"104.644","close":"104.66"},
{"date":"2020.10.22","clock":"15:00","open":"104.66","high":"104.701","low":"104.584","close":"104.611"},
{"date":"2020.10.22","clock":"16:00","open":"104.611","high":"104.723","low":"104.56","close":"104.719"},
{"date":"2020.10.22","clock":"17:00","open":"104.722","high":"104.866","low":"104.719","close":"104.792"},
{"date":"2020.10.22","clock":"18:00","open":"104.792","high":"104.884","low":"104.787","close":"104.881"},
{"date":"2020.10.22","clock":"19:00","open":"104.881","high":"104.883","low":"104.8","close":"104.813"},
{"date":"2020.10.22","clock":"20:00","open":"104.814","high":"104.854","low":"104.786","close":"104.849"},
{"date":"2020.10.22","clock":"21:00","open":"104.848","high":"104.891","low":"104.819","close":"104.865"},
{"date":"2020.10.22","clock":"22:00","open":"104.866","high":"104.909","low":"104.858","close":"104.905"},
{"date":"2020.10.22","clock":"23:00","open":"104.905","high":"104.923","low":"104.884","close":"104.884"},
{"date":"2020.10.23","clock":"0:00","open":"104.826","high":"104.889","low":"104.815","close":"104.846"},
{"date":"2020.10.23","clock":"1:00","open":"104.844","high":"104.885","low":"104.84","close":"104.884"},
{"date":"2020.10.23","clock":"2:00","open":"104.883","high":"104.935","low":"104.868","close":"104.903"},
{"date":"2020.10.23","clock":"3:00","open":"104.905","high":"104.915","low":"104.695","close":"104.734"},
{"date":"2020.10.23","clock":"4:00","open":"104.735","high":"104.783","low":"104.707","close":"104.707"},
{"date":"2020.10.23","clock":"5:00","open":"104.705","high":"104.767","low":"104.667","close":"104.707"},
{"date":"2020.10.23","clock":"6:00","open":"104.706","high":"104.732","low":"104.691","close":"104.722"},
{"date":"2020.10.23","clock":"7:00","open":"104.724","high":"104.73","low":"104.687","close":"104.701"},
{"date":"2020.10.23","clock":"8:00","open":"104.702","high":"104.737","low":"104.689","close":"104.701"},
{"date":"2020.10.23","clock":"9:00","open":"104.702","high":"104.775","low":"104.702","close":"104.743"},
{"date":"2020.10.23","clock":"10:00","open":"104.743","high":"104.786","low":"104.684","close":"104.684"},
{"date":"2020.10.23","clock":"11:00","open":"104.684","high":"104.687","low":"104.553","close":"104.616"},
{"date":"2020.10.23","clock":"12:00","open":"104.618","high":"104.646","low":"104.547","close":"104.614"},
{"date":"2020.10.23","clock":"13:00","open":"104.616","high":"104.699","low":"104.616","close":"104.686"},
{"date":"2020.10.23","clock":"14:00","open":"104.687","high":"104.799","low":"104.685","close":"104.775"},
{"date":"2020.10.23","clock":"15:00","open":"104.776","high":"104.781","low":"104.647","close":"104.695"},
{"date":"2020.10.23","clock":"16:00","open":"104.696","high":"104.821","low":"104.683","close":"104.771"},
{"date":"2020.10.23","clock":"17:00","open":"104.77","high":"104.884","low":"104.765","close":"104.83"},
{"date":"2020.10.23","clock":"18:00","open":"104.829","high":"104.842","low":"104.773","close":"104.779"},
{"date":"2020.10.23","clock":"19:00","open":"104.779","high":"104.825","low":"104.742","close":"104.742"},
{"date":"2020.10.23","clock":"20:00","open":"104.743","high":"104.762","low":"104.708","close":"104.72"},
{"date":"2020.10.23","clock":"21:00","open":"104.721","high":"104.744","low":"104.705","close":"104.731"},
{"date":"2020.10.23","clock":"22:00","open":"104.731","high":"104.734","low":"104.696","close":"104.698"},
{"date":"2020.10.23","clock":"23:00","open":"104.698","high":"104.715","low":"104.687","close":"104.691"},
{"date":"2020.10.26","clock":"0:00","open":"104.67","high":"104.742","low":"104.647","close":"104.701"},
{"date":"2020.10.26","clock":"1:00","open":"104.701","high":"104.754","low":"104.691","close":"104.692"},
{"date":"2020.10.26","clock":"2:00","open":"104.694","high":"104.742","low":"104.665","close":"104.672"},
{"date":"2020.10.26","clock":"3:00","open":"104.672","high":"104.884","low":"104.655","close":"104.86"},
{"date":"2020.10.26","clock":"4:00","open":"104.86","high":"104.869","low":"104.826","close":"104.851"},
{"date":"2020.10.26","clock":"5:00","open":"104.851","high":"104.889","low":"104.821","close":"104.872"},
{"date":"2020.10.26","clock":"6:00","open":"104.872","high":"104.931","low":"104.865","close":"104.899"},
{"date":"2020.10.26","clock":"7:00","open":"104.898","high":"104.912","low":"104.889","close":"104.89"},
{"date":"2020.10.26","clock":"8:00","open":"104.886","high":"104.927","low":"104.866","close":"104.917"},
{"date":"2020.10.26","clock":"9:00","open":"104.917","high":"104.976","low":"104.793","close":"104.874"},
{"date":"2020.10.26","clock":"10:00","open":"104.874","high":"104.919","low":"104.85","close":"104.906"},
{"date":"2020.10.26","clock":"11:00","open":"104.908","high":"104.915","low":"104.821","close":"104.873"},
{"date":"2020.10.26","clock":"12:00","open":"104.873","high":"104.929","low":"104.829","close":"104.865"},
{"date":"2020.10.26","clock":"13:00","open":"104.865","high":"104.92","low":"104.84","close":"104.907"},
{"date":"2020.10.26","clock":"14:00","open":"104.907","high":"105.047","low":"104.886","close":"105.011"},
{"date":"2020.10.26","clock":"15:00","open":"105.011","high":"105.054","low":"104.943","close":"104.96"},
{"date":"2020.10.26","clock":"16:00","open":"104.961","high":"105.002","low":"104.94","close":"104.988"},
{"date":"2020.10.26","clock":"17:00","open":"104.988","high":"105.001","low":"104.857","close":"104.867"},
{"date":"2020.10.26","clock":"18:00","open":"104.866","high":"104.892","low":"104.834","close":"104.84"},
{"date":"2020.10.26","clock":"19:00","open":"104.84","high":"104.906","low":"104.823","close":"104.863"},
{"date":"2020.10.26","clock":"20:00","open":"104.864","high":"104.875","low":"104.835","close":"104.859"},
{"date":"2020.10.26","clock":"21:00","open":"104.859","high":"104.875","low":"104.825","close":"104.855"},
{"date":"2020.10.26","clock":"22:00","open":"104.855","high":"104.856","low":"104.82","close":"104.822"},
{"date":"2020.10.26","clock":"23:00","open":"104.821","high":"104.846","low":"104.809","close":"104.838"},
{"date":"2020.10.27","clock":"0:00","open":"104.833","high":"104.89","low":"104.828","close":"104.883"},
{"date":"2020.10.27","clock":"1:00","open":"104.884","high":"104.884","low":"104.829","close":"104.832"},
{"date":"2020.10.27","clock":"2:00","open":"104.833","high":"104.838","low":"104.75","close":"104.811"},
{"date":"2020.10.27","clock":"3:00","open":"104.81","high":"104.81","low":"104.742","close":"104.766"},
{"date":"2020.10.27","clock":"4:00","open":"104.765","high":"104.769","low":"104.695","close":"104.71"},
{"date":"2020.10.27","clock":"5:00","open":"104.711","high":"104.74","low":"104.68","close":"104.731"},
{"date":"2020.10.27","clock":"6:00","open":"104.732","high":"104.775","low":"104.721","close":"104.757"},
{"date":"2020.10.27","clock":"7:00","open":"104.757","high":"104.767","low":"104.732","close":"104.74"},
{"date":"2020.10.27","clock":"8:00","open":"104.74","high":"104.793","low":"104.666","close":"104.781"},
{"date":"2020.10.27","clock":"9:00","open":"104.781","high":"104.832","low":"104.758","close":"104.83"},
{"date":"2020.10.27","clock":"10:00","open":"104.83","high":"104.836","low":"104.708","close":"104.727"},
{"date":"2020.10.27","clock":"11:00","open":"104.728","high":"104.738","low":"104.59","close":"104.607"},
{"date":"2020.10.27","clock":"12:00","open":"104.608","high":"104.685","low":"104.6","close":"104.669"},
{"date":"2020.10.27","clock":"13:00","open":"104.67","high":"104.687","low":"104.615","close":"104.621"},
{"date":"2020.10.27","clock":"14:00","open":"104.621","high":"104.673","low":"104.587","close":"104.659"},
{"date":"2020.10.27","clock":"15:00","open":"104.661","high":"104.662","low":"104.561","close":"104.605"},
{"date":"2020.10.27","clock":"16:00","open":"104.606","high":"104.608","low":"104.502","close":"104.521"},
{"date":"2020.10.27","clock":"17:00","open":"104.521","high":"104.53","low":"104.388","close":"104.447"},
{"date":"2020.10.27","clock":"18:00","open":"104.447","high":"104.473","low":"104.405","close":"104.417"},
{"date":"2020.10.27","clock":"19:00","open":"104.418","high":"104.436","low":"104.392","close":"104.421"},
{"date":"2020.10.27","clock":"20:00","open":"104.423","high":"104.496","low":"104.422","close":"104.489"},
{"date":"2020.10.27","clock":"21:00","open":"104.489","high":"104.504","low":"104.469","close":"104.478"},
{"date":"2020.10.27","clock":"22:00","open":"104.479","high":"104.493","low":"104.407","close":"104.407"},
{"date":"2020.10.27","clock":"23:00","open":"104.409","high":"104.496","low":"104.405","close":"104.481"},
{"date":"2020.10.28","clock":"0:00","open":"104.463","high":"104.538","low":"104.457","close":"104.508"},
{"date":"2020.10.28","clock":"1:00","open":"104.507","high":"104.555","low":"104.495","close":"104.545"},
{"date":"2020.10.28","clock":"2:00","open":"104.545","high":"104.552","low":"104.416","close":"104.464"},
{"date":"2020.10.28","clock":"3:00","open":"104.465","high":"104.506","low":"104.413","close":"104.423"},
{"date":"2020.10.28","clock":"4:00","open":"104.423","high":"104.441","low":"104.285","close":"104.314"},
{"date":"2020.10.28","clock":"5:00","open":"104.315","high":"104.333","low":"104.283","close":"104.302"},
{"date":"2020.10.28","clock":"6:00","open":"104.301","high":"104.303","low":"104.204","close":"104.243"},
{"date":"2020.10.28","clock":"7:00","open":"104.243","high":"104.284","low":"104.214","close":"104.256"},
{"date":"2020.10.28","clock":"8:00","open":"104.257","high":"104.287","low":"104.192","close":"104.25"},
{"date":"2020.10.28","clock":"9:00","open":"104.25","high":"104.25","low":"104.16","close":"104.214"},
{"date":"2020.10.28","clock":"10:00","open":"104.215","high":"104.307","low":"104.19","close":"104.301"},
{"date":"2020.10.28","clock":"11:00","open":"104.302","high":"104.346","low":"104.205","close":"104.211"},
{"date":"2020.10.28","clock":"12:00","open":"104.212","high":"104.224","low":"104.14","close":"104.157"},
{"date":"2020.10.28","clock":"13:00","open":"104.158","high":"104.334","low":"104.113","close":"104.297"},
{"date":"2020.10.28","clock":"14:00","open":"104.299","high":"104.453","low":"104.299","close":"104.386"},
{"date":"2020.10.28","clock":"15:00","open":"104.386","high":"104.404","low":"104.307","close":"104.338"},
{"date":"2020.10.28","clock":"16:00","open":"104.338","high":"104.338","low":"104.221","close":"104.288"},
{"date":"2020.10.28","clock":"17:00","open":"104.289","high":"104.343","low":"104.208","close":"104.332"},
{"date":"2020.10.28","clock":"18:00","open":"104.332","high":"104.36","low":"104.3","close":"104.311"},
{"date":"2020.10.28","clock":"19:00","open":"104.311","high":"104.327","low":"104.258","close":"104.319"},
{"date":"2020.10.28","clock":"20:00","open":"104.318","high":"104.344","low":"104.288","close":"104.341"},
{"date":"2020.10.28","clock":"21:00","open":"104.341","high":"104.359","low":"104.317","close":"104.358"},
{"date":"2020.10.28","clock":"22:00","open":"104.358","high":"104.36","low":"104.31","close":"104.317"},
{"date":"2020.10.28","clock":"23:00","open":"104.329","high":"104.339","low":"104.263","close":"104.3"},
{"date":"2020.10.29","clock":"0:00","open":"104.297","high":"104.32","low":"104.286","close":"104.299"},
{"date":"2020.10.29","clock":"1:00","open":"104.299","high":"104.351","low":"104.277","close":"104.317"},
{"date":"2020.10.29","clock":"2:00","open":"104.316","high":"104.421","low":"104.29","close":"104.412"},
{"date":"2020.10.29","clock":"3:00","open":"104.411","high":"104.502","low":"104.313","close":"104.482"},
{"date":"2020.10.29","clock":"4:00","open":"104.482","high":"104.492","low":"104.43","close":"104.45"},
{"date":"2020.10.29","clock":"5:00","open":"104.45","high":"104.495","low":"104.434","close":"104.46"},
{"date":"2020.10.29","clock":"6:00","open":"104.461","high":"104.504","low":"104.418","close":"104.436"},
{"date":"2020.10.29","clock":"7:00","open":"104.437","high":"104.437","low":"104.391","close":"104.397"},
{"date":"2020.10.29","clock":"8:00","open":"104.397","high":"104.404","low":"104.336","close":"104.343"},
{"date":"2020.10.29","clock":"9:00","open":"104.345","high":"104.383","low":"104.262","close":"104.281"},
{"date":"2020.10.29","clock":"10:00","open":"104.28","high":"104.337","low":"104.192","close":"104.225"},
{"date":"2020.10.29","clock":"11:00","open":"104.226","high":"104.231","low":"104.106","close":"104.122"},
{"date":"2020.10.29","clock":"12:00","open":"104.123","high":"104.128","low":"104.024","close":"104.093"},
{"date":"2020.10.29","clock":"13:00","open":"104.094","high":"104.25","low":"104.072","close":"104.232"},
{"date":"2020.10.29","clock":"14:00","open":"104.231","high":"104.396","low":"104.231","close":"104.362"},
{"date":"2020.10.29","clock":"15:00","open":"104.363","high":"104.401","low":"104.271","close":"104.349"},
{"date":"2020.10.29","clock":"16:00","open":"104.349","high":"104.483","low":"104.334","close":"104.453"},
{"date":"2020.10.29","clock":"17:00","open":"104.454","high":"104.709","low":"104.454","close":"104.686"},
{"date":"2020.10.29","clock":"18:00","open":"104.687","high":"104.705","low":"104.617","close":"104.656"},
{"date":"2020.10.29","clock":"19:00","open":"104.656","high":"104.711","low":"104.648","close":"104.7"},
{"date":"2020.10.29","clock":"20:00","open":"104.7","high":"104.728","low":"104.658","close":"104.663"},
{"date":"2020.10.29","clock":"21:00","open":"104.663","high":"104.686","low":"104.617","close":"104.617"},
{"date":"2020.10.29","clock":"22:00","open":"104.619","high":"104.636","low":"104.564","close":"104.564"},
{"date":"2020.10.29","clock":"23:00","open":"104.591","high":"104.626","low":"104.586","close":"104.607"},
{"date":"2020.10.30","clock":"0:00","open":"104.614","high":"104.624","low":"104.604","close":"104.62"},
{"date":"2020.10.30","clock":"1:00","open":"104.62","high":"104.628","low":"104.532","close":"104.557"},
{"date":"2020.10.30","clock":"2:00","open":"104.557","high":"104.614","low":"104.492","close":"104.552"},
{"date":"2020.10.30","clock":"3:00","open":"104.552","high":"104.555","low":"104.435","close":"104.466"},
{"date":"2020.10.30","clock":"4:00","open":"104.468","high":"104.476","low":"104.434","close":"104.458"},
{"date":"2020.10.30","clock":"5:00","open":"104.458","high":"104.465","low":"104.406","close":"104.407"},
{"date":"2020.10.30","clock":"6:00","open":"104.408","high":"104.43","low":"104.344","close":"104.362"},
{"date":"2020.10.30","clock":"7:00","open":"104.361","high":"104.366","low":"104.124","close":"104.222"},
{"date":"2020.10.30","clock":"8:00","open":"104.223","high":"104.345","low":"104.165","close":"104.312"},
{"date":"2020.10.30","clock":"9:00","open":"104.312","high":"104.441","low":"104.312","close":"104.358"},
{"date":"2020.10.30","clock":"10:00","open":"104.357","high":"104.418","low":"104.258","close":"104.388"},
{"date":"2020.10.30","clock":"11:00","open":"104.388","high":"104.434","low":"104.293","close":"104.431"},
{"date":"2020.10.30","clock":"12:00","open":"104.428","high":"104.479","low":"104.383","close":"104.412"},
{"date":"2020.10.30","clock":"13:00","open":"104.411","high":"104.47","low":"104.409","close":"104.445"},
{"date":"2020.10.30","clock":"14:00","open":"104.446","high":"104.472","low":"104.376","close":"104.469"},
{"date":"2020.10.30","clock":"15:00","open":"104.469","high":"104.666","low":"104.434","close":"104.51"},
{"date":"2020.10.30","clock":"16:00","open":"104.509","high":"104.699","low":"104.43","close":"104.637"},
{"date":"2020.10.30","clock":"17:00","open":"104.637","high":"104.743","low":"104.518","close":"104.552"},
{"date":"2020.10.30","clock":"18:00","open":"104.551","high":"104.6","low":"104.472","close":"104.561"},
{"date":"2020.10.30","clock":"19:00","open":"104.561","high":"104.659","low":"104.556","close":"104.655"},
{"date":"2020.10.30","clock":"20:00","open":"104.655","high":"104.696","low":"104.617","close":"104.683"},
{"date":"2020.10.30","clock":"21:00","open":"104.682","high":"104.702","low":"104.657","close":"104.7"},
{"date":"2020.10.30","clock":"22:00","open":"104.701","high":"104.701","low":"104.616","close":"104.684"},
{"date":"2020.11.02","clock":"0:00","open":"104.523","high":"104.658","low":"104.523","close":"104.621"},
{"date":"2020.11.02","clock":"1:00","open":"104.619","high":"104.693","low":"104.561","close":"104.576"},
{"date":"2020.11.02","clock":"2:00","open":"104.58","high":"104.764","low":"104.58","close":"104.747"},
{"date":"2020.11.02","clock":"3:00","open":"104.747","high":"104.76","low":"104.662","close":"104.708"},
{"date":"2020.11.02","clock":"4:00","open":"104.707","high":"104.716","low":"104.629","close":"104.663"},
{"date":"2020.11.02","clock":"5:00","open":"104.663","high":"104.679","low":"104.645","close":"104.679"},
{"date":"2020.11.02","clock":"6:00","open":"104.679","high":"104.756","low":"104.675","close":"104.722"},
{"date":"2020.11.02","clock":"7:00","open":"104.722","high":"104.746","low":"104.691","close":"104.698"},
{"date":"2020.11.02","clock":"8:00","open":"104.697","high":"104.774","low":"104.693","close":"104.747"},
{"date":"2020.11.02","clock":"9:00","open":"104.75","high":"104.86","low":"104.749","close":"104.85"},
{"date":"2020.11.02","clock":"10:00","open":"104.85","high":"104.948","low":"104.827","close":"104.912"},
{"date":"2020.11.02","clock":"11:00","open":"104.913","high":"104.921","low":"104.799","close":"104.803"},
{"date":"2020.11.02","clock":"12:00","open":"104.803","high":"104.814","low":"104.709","close":"104.71"},
{"date":"2020.11.02","clock":"13:00","open":"104.71","high":"104.742","low":"104.683","close":"104.733"},
{"date":"2020.11.02","clock":"14:00","open":"104.733","high":"104.733","low":"104.636","close":"104.67"},
{"date":"2020.11.02","clock":"15:00","open":"104.67","high":"104.692","low":"104.63","close":"104.659"},
{"date":"2020.11.02","clock":"16:00","open":"104.66","high":"104.8","low":"104.657","close":"104.787"},
{"date":"2020.11.02","clock":"17:00","open":"104.815","high":"104.87","low":"104.774","close":"104.798"},
{"date":"2020.11.02","clock":"18:00","open":"104.796","high":"104.846","low":"104.769","close":"104.806"},
{"date":"2020.11.02","clock":"19:00","open":"104.806","high":"104.867","low":"104.805","close":"104.849"},
{"date":"2020.11.02","clock":"20:00","open":"104.849","high":"104.87","low":"104.826","close":"104.841"},
{"date":"2020.11.02","clock":"21:00","open":"104.842","high":"104.857","low":"104.816","close":"104.832"},
{"date":"2020.11.02","clock":"22:00","open":"104.832","high":"104.84","low":"104.785","close":"104.803"},
{"date":"2020.11.02","clock":"23:00","open":"104.802","high":"104.819","low":"104.744","close":"104.75"},
{"date":"2020.11.03","clock":"0:00","open":"104.735","high":"104.81","low":"104.685","close":"104.74"},
{"date":"2020.11.03","clock":"1:00","open":"104.741","high":"104.758","low":"104.72","close":"104.723"},
{"date":"2020.11.03","clock":"2:00","open":"104.722","high":"104.8","low":"104.721","close":"104.783"},
{"date":"2020.11.03","clock":"3:00","open":"104.782","high":"104.782","low":"104.717","close":"104.738"},
{"date":"2020.11.03","clock":"4:00","open":"104.738","high":"104.742","low":"104.678","close":"104.715"},
{"date":"2020.11.03","clock":"5:00","open":"104.716","high":"104.729","low":"104.654","close":"104.722"},
{"date":"2020.11.03","clock":"6:00","open":"104.722","high":"104.744","low":"104.708","close":"104.74"},
{"date":"2020.11.03","clock":"7:00","open":"104.74","high":"104.747","low":"104.712","close":"104.716"},
{"date":"2020.11.03","clock":"8:00","open":"104.715","high":"104.725","low":"104.627","close":"104.627"},
{"date":"2020.11.03","clock":"9:00","open":"104.627","high":"104.629","low":"104.477","close":"104.563"},
{"date":"2020.11.03","clock":"10:00","open":"104.565","high":"104.637","low":"104.551","close":"104.599"},
{"date":"2020.11.03","clock":"11:00","open":"104.599","high":"104.761","low":"104.597","close":"104.706"},
{"date":"2020.11.03","clock":"12:00","open":"104.706","high":"104.716","low":"104.638","close":"104.693"},
{"date":"2020.11.03","clock":"13:00","open":"104.694","high":"104.8","low":"104.69","close":"104.758"},
{"date":"2020.11.03","clock":"14:00","open":"104.757","high":"104.785","low":"104.661","close":"104.674"},
{"date":"2020.11.03","clock":"15:00","open":"104.674","high":"104.751","low":"104.633","close":"104.652"},
{"date":"2020.11.03","clock":"16:00","open":"104.652","high":"104.707","low":"104.579","close":"104.671"},
{"date":"2020.11.03","clock":"17:00","open":"104.669","high":"104.67","low":"104.432","close":"104.561"},
{"date":"2020.11.03","clock":"18:00","open":"104.561","high":"104.586","low":"104.476","close":"104.506"},
{"date":"2020.11.03","clock":"19:00","open":"104.505","high":"104.531","low":"104.483","close":"104.494"},
{"date":"2020.11.03","clock":"20:00","open":"104.494","high":"104.592","low":"104.483","close":"104.583"},
{"date":"2020.11.03","clock":"21:00","open":"104.584","high":"104.621","low":"104.577","close":"104.599"},
{"date":"2020.11.03","clock":"22:00","open":"104.599","high":"104.599","low":"104.565","close":"104.574"},
{"date":"2020.11.03","clock":"23:00","open":"104.574","high":"104.578","low":"104.498","close":"104.503"},
{"date":"2020.11.04","clock":"0:00","open":"104.471","high":"104.606","low":"104.407","close":"104.588"},
{"date":"2020.11.04","clock":"1:00","open":"104.591","high":"104.817","low":"104.541","close":"104.543"},
{"date":"2020.11.04","clock":"2:00","open":"104.544","high":"104.664","low":"104.37","close":"104.663"},
{"date":"2020.11.04","clock":"3:00","open":"104.661","high":"104.762","low":"104.546","close":"104.608"},
{"date":"2020.11.04","clock":"4:00","open":"104.609","high":"105.342","low":"104.539","close":"105.198"},
{"date":"2020.11.04","clock":"5:00","open":"105.198","high":"105.289","low":"104.95","close":"105.03"},
{"date":"2020.11.04","clock":"6:00","open":"105.029","high":"105.124","low":"104.751","close":"104.83"},
{"date":"2020.11.04","clock":"7:00","open":"104.825","high":"104.957","low":"104.754","close":"104.942"},
{"date":"2020.11.04","clock":"8:00","open":"104.942","high":"104.987","low":"104.866","close":"104.921"},
{"date":"2020.11.04","clock":"9:00","open":"104.921","high":"105.094","low":"104.835","close":"104.88"},
{"date":"2020.11.04","clock":"10:00","open":"104.882","high":"105.085","low":"104.871","close":"104.942"},
{"date":"2020.11.04","clock":"11:00","open":"104.94","high":"105.041","low":"104.851","close":"104.885"},
{"date":"2020.11.04","clock":"12:00","open":"104.886","high":"104.907","low":"104.582","close":"104.617"},
{"date":"2020.11.04","clock":"13:00","open":"104.616","high":"104.653","low":"104.46","close":"104.474"},
{"date":"2020.11.04","clock":"14:00","open":"104.474","high":"104.495","low":"104.149","close":"104.373"},
{"date":"2020.11.04","clock":"15:00","open":"104.375","high":"104.541","low":"104.268","close":"104.474"},
{"date":"2020.11.04","clock":"16:00","open":"104.473","high":"104.573","low":"104.38","close":"104.384"},
{"date":"2020.11.04","clock":"17:00","open":"104.387","high":"104.545","low":"104.248","close":"104.486"},
{"date":"2020.11.04","clock":"18:00","open":"104.487","high":"104.579","low":"104.356","close":"104.392"},
{"date":"2020.11.04","clock":"19:00","open":"104.392","high":"104.623","low":"104.39","close":"104.571"},
{"date":"2020.11.04","clock":"20:00","open":"104.571","high":"104.617","low":"104.416","close":"104.444"},
{"date":"2020.11.04","clock":"21:00","open":"104.444","high":"104.499","low":"104.439","close":"104.45"},
{"date":"2020.11.04","clock":"22:00","open":"104.449","high":"104.523","low":"104.434","close":"104.517"},
{"date":"2020.11.04","clock":"23:00","open":"104.518","high":"104.569","low":"104.485","close":"104.503"},
{"date":"2020.11.05","clock":"0:00","open":"104.461","high":"104.537","low":"104.418","close":"104.508"},
{"date":"2020.11.05","clock":"1:00","open":"104.507","high":"104.507","low":"104.405","close":"104.438"},
{"date":"2020.11.05","clock":"2:00","open":"104.438","high":"104.447","low":"104.218","close":"104.267"},
{"date":"2020.11.05","clock":"3:00","open":"104.267","high":"104.372","low":"104.252","close":"104.312"},
{"date":"2020.11.05","clock":"4:00","open":"104.314","high":"104.366","low":"104.256","close":"104.257"},
{"date":"2020.11.05","clock":"5:00","open":"104.257","high":"104.317","low":"104.233","close":"104.279"},
{"date":"2020.11.05","clock":"6:00","open":"104.278","high":"104.315","low":"104.268","close":"104.293"},
{"date":"2020.11.05","clock":"7:00","open":"104.293","high":"104.347","low":"104.277","close":"104.299"},
{"date":"2020.11.05","clock":"8:00","open":"104.299","high":"104.445","low":"104.291","close":"104.389"},
{"date":"2020.11.05","clock":"9:00","open":"104.388","high":"104.473","low":"104.254","close":"104.313"},
{"date":"2020.11.05","clock":"10:00","open":"104.313","high":"104.384","low":"104.279","close":"104.295"},
{"date":"2020.11.05","clock":"11:00","open":"104.296","high":"104.325","low":"104.197","close":"104.245"},
{"date":"2020.11.05","clock":"12:00","open":"104.244","high":"104.279","low":"103.955","close":"104.106"},
{"date":"2020.11.05","clock":"13:00","open":"104.105","high":"104.385","low":"104.042","close":"104.14"},
{"date":"2020.11.05","clock":"14:00","open":"104.139","high":"104.208","low":"103.745","close":"103.814"},
{"date":"2020.11.05","clock":"15:00","open":"103.813","high":"103.839","low":"103.606","close":"103.666"},
{"date":"2020.11.05","clock":"16:00","open":"103.666","high":"103.845","low":"103.627","close":"103.668"},
{"date":"2020.11.05","clock":"17:00","open":"103.668","high":"103.831","low":"103.644","close":"103.652"},
{"date":"2020.11.05","clock":"18:00","open":"103.652","high":"103.732","low":"103.563","close":"103.675"},
{"date":"2020.11.05","clock":"19:00","open":"103.676","high":"103.813","low":"103.669","close":"103.718"},
{"date":"2020.11.05","clock":"20:00","open":"103.718","high":"103.77","low":"103.64","close":"103.671"},
{"date":"2020.11.05","clock":"21:00","open":"103.671","high":"103.71","low":"103.479","close":"103.504"},
{"date":"2020.11.05","clock":"22:00","open":"103.506","high":"103.578","low":"103.441","close":"103.548"},
{"date":"2020.11.05","clock":"23:00","open":"103.547","high":"103.552","low":"103.496","close":"103.501"},
{"date":"2020.11.06","clock":"0:00","open":"103.44","high":"103.624","low":"103.425","close":"103.613"},
{"date":"2020.11.06","clock":"1:00","open":"103.612","high":"103.709","low":"103.549","close":"103.611"},
{"date":"2020.11.06","clock":"2:00","open":"103.607","high":"103.704","low":"103.491","close":"103.686"},
{"date":"2020.11.06","clock":"3:00","open":"103.686","high":"103.76","low":"103.597","close":"103.617"},
{"date":"2020.11.06","clock":"4:00","open":"103.616","high":"103.665","low":"103.506","close":"103.535"},
{"date":"2020.11.06","clock":"5:00","open":"103.535","high":"103.55","low":"103.36","close":"103.391"},
{"date":"2020.11.06","clock":"6:00","open":"103.391","high":"103.473","low":"103.375","close":"103.429"},
{"date":"2020.11.06","clock":"7:00","open":"103.43","high":"103.574","low":"103.404","close":"103.536"},
{"date":"2020.11.06","clock":"8:00","open":"103.536","high":"103.599","low":"103.505","close":"103.53"},
{"date":"2020.11.06","clock":"9:00","open":"103.53","high":"103.535","low":"103.405","close":"103.423"},
{"date":"2020.11.06","clock":"10:00","open":"103.422","high":"103.555","low":"103.412","close":"103.489"},
{"date":"2020.11.06","clock":"11:00","open":"103.488","high":"103.571","low":"103.36","close":"103.381"},
{"date":"2020.11.06","clock":"12:00","open":"103.382","high":"103.421","low":"103.214","close":"103.23"},
{"date":"2020.11.06","clock":"13:00","open":"103.231","high":"103.301","low":"103.175","close":"103.244"},
{"date":"2020.11.06","clock":"14:00","open":"103.244","high":"103.4","low":"103.202","close":"103.346"},
{"date":"2020.11.06","clock":"15:00","open":"103.346","high":"103.469","low":"103.253","close":"103.273"},
{"date":"2020.11.06","clock":"16:00","open":"103.274","high":"103.718","low":"103.194","close":"103.57"},
{"date":"2020.11.06","clock":"17:00","open":"103.571","high":"103.623","low":"103.256","close":"103.311"},
{"date":"2020.11.06","clock":"18:00","open":"103.303","high":"103.36","low":"103.247","close":"103.325"},
{"date":"2020.11.06","clock":"19:00","open":"103.323","high":"103.333","low":"103.226","close":"103.286"},
{"date":"2020.11.06","clock":"20:00","open":"103.288","high":"103.32","low":"103.242","close":"103.247"},
{"date":"2020.11.06","clock":"21:00","open":"103.248","high":"103.276","low":"103.219","close":"103.228"},
{"date":"2020.11.06","clock":"22:00","open":"103.228","high":"103.326","low":"103.228","close":"103.301"},
{"date":"2020.11.06","clock":"23:00","open":"103.305","high":"103.372","low":"103.274","close":"103.352"},
{"date":"2020.11.09","clock":"0:00","open":"103.31","high":"103.345","low":"103.189","close":"103.274"},
{"date":"2020.11.09","clock":"1:00","open":"103.273","high":"103.304","low":"103.219","close":"103.253"},
{"date":"2020.11.09","clock":"2:00","open":"103.253","high":"103.367","low":"103.239","close":"103.339"},
{"date":"2020.11.09","clock":"3:00","open":"103.339","high":"103.41","low":"103.274","close":"103.33"},
{"date":"2020.11.09","clock":"4:00","open":"103.329","high":"103.407","low":"103.296","close":"103.39"},
{"date":"2020.11.09","clock":"5:00","open":"103.389","high":"103.398","low":"103.351","close":"103.365"},
{"date":"2020.11.09","clock":"6:00","open":"103.365","high":"103.478","low":"103.334","close":"103.464"},
{"date":"2020.11.09","clock":"7:00","open":"103.464","high":"103.551","low":"103.426","close":"103.54"},
{"date":"2020.11.09","clock":"8:00","open":"103.539","high":"103.564","low":"103.481","close":"103.513"},
{"date":"2020.11.09","clock":"9:00","open":"103.515","high":"103.55","low":"103.472","close":"103.5"},
{"date":"2020.11.09","clock":"10:00","open":"103.501","high":"103.599","low":"103.45","close":"103.557"},
{"date":"2020.11.09","clock":"11:00","open":"103.553","high":"103.754","low":"103.524","close":"103.725"},
{"date":"2020.11.09","clock":"12:00","open":"103.725","high":"103.732","low":"103.661","close":"103.678"},
{"date":"2020.11.09","clock":"13:00","open":"103.679","high":"104.231","low":"103.646","close":"104.205"},
{"date":"2020.11.09","clock":"14:00","open":"104.202","high":"104.991","low":"104.135","close":"104.966"},
{"date":"2020.11.09","clock":"15:00","open":"104.963","high":"105.055","low":"104.793","close":"104.865"},
{"date":"2020.11.09","clock":"16:00","open":"104.866","high":"105.34","low":"104.736","close":"105.333"},
{"date":"2020.11.09","clock":"17:00","open":"105.332","high":"105.456","low":"105.187","close":"105.385"},
{"date":"2020.11.09","clock":"18:00","open":"105.386","high":"105.649","low":"105.384","close":"105.581"},
{"date":"2020.11.09","clock":"19:00","open":"105.582","high":"105.605","low":"105.378","close":"105.457"},
{"date":"2020.11.09","clock":"20:00","open":"105.457","high":"105.576","low":"105.407","close":"105.484"},
{"date":"2020.11.09","clock":"21:00","open":"105.485","high":"105.505","low":"105.374","close":"105.433"},
{"date":"2020.11.09","clock":"22:00","open":"105.436","high":"105.457","low":"105.288","close":"105.363"},
{"date":"2020.11.09","clock":"23:00","open":"105.364","high":"105.398","low":"105.347","close":"105.383"},
{"date":"2020.11.10","clock":"0:00","open":"105.308","high":"105.348","low":"105.245","close":"105.252"},
{"date":"2020.11.10","clock":"1:00","open":"105.252","high":"105.329","low":"105.081","close":"105.136"},
{"date":"2020.11.10","clock":"2:00","open":"105.136","high":"105.261","low":"105.096","close":"105.135"},
{"date":"2020.11.10","clock":"3:00","open":"105.136","high":"105.172","low":"104.915","close":"104.936"},
{"date":"2020.11.10","clock":"4:00","open":"104.94","high":"104.956","low":"104.837","close":"104.91"},
{"date":"2020.11.10","clock":"5:00","open":"104.909","high":"104.979","low":"104.82","close":"104.963"},
{"date":"2020.11.10","clock":"6:00","open":"104.962","high":"105.031","low":"104.913","close":"104.986"},
{"date":"2020.11.10","clock":"7:00","open":"104.987","high":"105.012","low":"104.909","close":"104.962"},
{"date":"2020.11.10","clock":"8:00","open":"104.962","high":"105.144","low":"104.949","close":"105.074"},
{"date":"2020.11.10","clock":"9:00","open":"105.074","high":"105.169","low":"104.995","close":"105.046"},
{"date":"2020.11.10","clock":"10:00","open":"105.046","high":"105.099","low":"104.965","close":"105.076"},
{"date":"2020.11.10","clock":"11:00","open":"105.076","high":"105.352","low":"105.037","close":"105.32"},
{"date":"2020.11.10","clock":"12:00","open":"105.318","high":"105.485","low":"105.308","close":"105.47"},
{"date":"2020.11.10","clock":"13:00","open":"105.471","high":"105.487","low":"105.182","close":"105.233"},
{"date":"2020.11.10","clock":"14:00","open":"105.233","high":"105.301","low":"105.155","close":"105.279"},
{"date":"2020.11.10","clock":"15:00","open":"105.279","high":"105.402","low":"105.205","close":"105.244"},
{"date":"2020.11.10","clock":"16:00","open":"105.247","high":"105.409","low":"105.194","close":"105.402"},
{"date":"2020.11.10","clock":"17:00","open":"105.403","high":"105.44","low":"105.176","close":"105.193"},
{"date":"2020.11.10","clock":"18:00","open":"105.192","high":"105.373","low":"105.18","close":"105.362"},
{"date":"2020.11.10","clock":"19:00","open":"105.363","high":"105.404","low":"105.258","close":"105.294"},
{"date":"2020.11.10","clock":"20:00","open":"105.294","high":"105.344","low":"105.279","close":"105.328"},
{"date":"2020.11.10","clock":"21:00","open":"105.327","high":"105.338","low":"105.27","close":"105.284"},
{"date":"2020.11.10","clock":"22:00","open":"105.284","high":"105.331","low":"105.283","close":"105.293"},
{"date":"2020.11.10","clock":"23:00","open":"105.298","high":"105.332","low":"105.226","close":"105.247"},
{"date":"2020.11.11","clock":"0:00","open":"105.277","high":"105.3","low":"105.245","close":"105.257"},
{"date":"2020.11.11","clock":"1:00","open":"105.256","high":"105.292","low":"105.242","close":"105.262"},
{"date":"2020.11.11","clock":"2:00","open":"105.26","high":"105.281","low":"105.11","close":"105.155"},
{"date":"2020.11.11","clock":"3:00","open":"105.154","high":"105.19","low":"105.005","close":"105.091"},
{"date":"2020.11.11","clock":"4:00","open":"105.097","high":"105.155","low":"105.075","close":"105.144"},
{"date":"2020.11.11","clock":"5:00","open":"105.144","high":"105.158","low":"105.058","close":"105.083"},
{"date":"2020.11.11","clock":"6:00","open":"105.085","high":"105.159","low":"105.074","close":"105.151"},
{"date":"2020.11.11","clock":"7:00","open":"105.152","high":"105.268","low":"105.143","close":"105.221"},
{"date":"2020.11.11","clock":"8:00","open":"105.222","high":"105.349","low":"105.198","close":"105.308"},
{"date":"2020.11.11","clock":"9:00","open":"105.308","high":"105.437","low":"105.288","close":"105.405"},
{"date":"2020.11.11","clock":"10:00","open":"105.407","high":"105.54","low":"105.358","close":"105.509"},
{"date":"2020.11.11","clock":"11:00","open":"105.509","high":"105.531","low":"105.381","close":"105.438"},
{"date":"2020.11.11","clock":"12:00","open":"105.438","high":"105.465","low":"105.37","close":"105.46"},
{"date":"2020.11.11","clock":"13:00","open":"105.459","high":"105.477","low":"105.407","close":"105.45"},
{"date":"2020.11.11","clock":"14:00","open":"105.452","high":"105.54","low":"105.439","close":"105.492"},
{"date":"2020.11.11","clock":"15:00","open":"105.492","high":"105.552","low":"105.375","close":"105.481"},
{"date":"2020.11.11","clock":"16:00","open":"105.483","high":"105.538","low":"105.451","close":"105.521"},
{"date":"2020.11.11","clock":"17:00","open":"105.521","high":"105.676","low":"105.52","close":"105.622"},
{"date":"2020.11.11","clock":"18:00","open":"105.624","high":"105.642","low":"105.539","close":"105.55"},
{"date":"2020.11.11","clock":"19:00","open":"105.55","high":"105.579","low":"105.534","close":"105.567"},
{"date":"2020.11.11","clock":"20:00","open":"105.566","high":"105.573","low":"105.491","close":"105.526"},
{"date":"2020.11.11","clock":"21:00","open":"105.526","high":"105.532","low":"105.443","close":"105.446"},
{"date":"2020.11.11","clock":"22:00","open":"105.446","high":"105.449","low":"105.388","close":"105.406"},
{"date":"2020.11.11","clock":"23:00","open":"105.405","high":"105.44","low":"105.398","close":"105.431"},
{"date":"2020.11.12","clock":"0:00","open":"105.39","high":"105.45","low":"105.386","close":"105.417"},
{"date":"2020.11.12","clock":"1:00","open":"105.417","high":"105.437","low":"105.38","close":"105.415"},
{"date":"2020.11.12","clock":"2:00","open":"105.416","high":"105.478","low":"105.366","close":"105.402"},
{"date":"2020.11.12","clock":"3:00","open":"105.402","high":"105.402","low":"105.205","close":"105.235"},
{"date":"2020.11.12","clock":"4:00","open":"105.234","high":"105.33","low":"105.234","close":"105.292"},
{"date":"2020.11.12","clock":"5:00","open":"105.293","high":"105.317","low":"105.253","close":"105.285"},
{"date":"2020.11.12","clock":"6:00","open":"105.286","high":"105.299","low":"105.233","close":"105.244"},
{"date":"2020.11.12","clock":"7:00","open":"105.244","high":"105.255","low":"105.186","close":"105.221"},
{"date":"2020.11.12","clock":"8:00","open":"105.219","high":"105.248","low":"105.147","close":"105.228"},
{"date":"2020.11.12","clock":"9:00","open":"105.228","high":"105.3","low":"105.223","close":"105.28"},
{"date":"2020.11.12","clock":"10:00","open":"105.278","high":"105.375","low":"105.272","close":"105.367"},
{"date":"2020.11.12","clock":"11:00","open":"105.368","high":"105.415","low":"105.221","close":"105.389"},
{"date":"2020.11.12","clock":"12:00","open":"105.388","high":"105.388","low":"105.289","close":"105.346"},
{"date":"2020.11.12","clock":"13:00","open":"105.345","high":"105.355","low":"105.261","close":"105.347"},
{"date":"2020.11.12","clock":"14:00","open":"105.347","high":"105.353","low":"105.281","close":"105.334"},
{"date":"2020.11.12","clock":"15:00","open":"105.333","high":"105.385","low":"105.176","close":"105.212"},
{"date":"2020.11.12","clock":"16:00","open":"105.213","high":"105.283","low":"105.104","close":"105.279"},
{"date":"2020.11.12","clock":"17:00","open":"105.28","high":"105.28","low":"105.115","close":"105.125"},
{"date":"2020.11.12","clock":"18:00","open":"105.125","high":"105.169","low":"105.101","close":"105.158"},
{"date":"2020.11.12","clock":"19:00","open":"105.158","high":"105.236","low":"105.148","close":"105.205"},
{"date":"2020.11.12","clock":"20:00","open":"105.206","high":"105.23","low":"105.094","close":"105.148"},
{"date":"2020.11.12","clock":"21:00","open":"105.149","high":"105.181","low":"105.09","close":"105.09"},
{"date":"2020.11.12","clock":"22:00","open":"105.09","high":"105.147","low":"105.07","close":"105.132"},
{"date":"2020.11.12","clock":"23:00","open":"105.132","high":"105.136","low":"105.093","close":"105.123"},
{"date":"2020.11.13","clock":"0:00","open":"105.126","high":"105.136","low":"105.076","close":"105.114"},
{"date":"2020.11.13","clock":"1:00","open":"105.113","high":"105.127","low":"105.063","close":"105.096"},
{"date":"2020.11.13","clock":"2:00","open":"105.097","high":"105.117","low":"104.912","close":"104.938"},
{"date":"2020.11.13","clock":"3:00","open":"104.937","high":"104.967","low":"104.857","close":"104.915"},
{"date":"2020.11.13","clock":"4:00","open":"104.915","high":"104.948","low":"104.881","close":"104.901"},
{"date":"2020.11.13","clock":"5:00","open":"104.9","high":"104.941","low":"104.887","close":"104.929"},
{"date":"2020.11.13","clock":"6:00","open":"104.929","high":"104.949","low":"104.912","close":"104.927"},
{"date":"2020.11.13","clock":"7:00","open":"104.927","high":"104.943","low":"104.858","close":"104.882"},
{"date":"2020.11.13","clock":"8:00","open":"104.883","high":"105.045","low":"104.88","close":"104.987"},
{"date":"2020.11.13","clock":"9:00","open":"104.988","high":"105.074","low":"104.966","close":"105.07"},
{"date":"2020.11.13","clock":"10:00","open":"105.069","high":"105.142","low":"105.034","close":"105.111"},
{"date":"2020.11.13","clock":"11:00","open":"105.111","high":"105.15","low":"105.012","close":"105.019"},
{"date":"2020.11.13","clock":"12:00","open":"105.021","high":"105.075","low":"105.015","close":"105.038"},
{"date":"2020.11.13","clock":"13:00","open":"105.038","high":"105.041","low":"104.935","close":"104.958"},
{"date":"2020.11.13","clock":"14:00","open":"104.958","high":"104.995","low":"104.864","close":"104.878"},
{"date":"2020.11.13","clock":"15:00","open":"104.874","high":"104.915","low":"104.674","close":"104.742"},
{"date":"2020.11.13","clock":"16:00","open":"104.741","high":"104.793","low":"104.707","close":"104.772"},
{"date":"2020.11.13","clock":"17:00","open":"104.771","high":"104.827","low":"104.613","close":"104.649"},
{"date":"2020.11.13","clock":"18:00","open":"104.649","high":"104.681","low":"104.602","close":"104.611"},
{"date":"2020.11.13","clock":"19:00","open":"104.612","high":"104.617","low":"104.563","close":"104.612"},
{"date":"2020.11.13","clock":"20:00","open":"104.612","high":"104.658","low":"104.591","close":"104.649"},
{"date":"2020.11.13","clock":"21:00","open":"104.65","high":"104.652","low":"104.594","close":"104.627"},
{"date":"2020.11.13","clock":"22:00","open":"104.628","high":"104.659","low":"104.587","close":"104.645"},
{"date":"2020.11.13","clock":"23:00","open":"104.646","high":"104.646","low":"104.568","close":"104.613"},
{"date":"2020.11.16","clock":"0:00","open":"104.685","high":"104.717","low":"104.549","close":"104.649"},
{"date":"2020.11.16","clock":"1:00","open":"104.652","high":"104.692","low":"104.62","close":"104.677"},
{"date":"2020.11.16","clock":"2:00","open":"104.675","high":"104.721","low":"104.642","close":"104.686"},
{"date":"2020.11.16","clock":"3:00","open":"104.685","high":"104.69","low":"104.532","close":"104.545"},
{"date":"2020.11.16","clock":"4:00","open":"104.546","high":"104.551","low":"104.499","close":"104.532"},
{"date":"2020.11.16","clock":"5:00","open":"104.531","high":"104.546","low":"104.498","close":"104.523"},
{"date":"2020.11.16","clock":"6:00","open":"104.522","high":"104.556","low":"104.485","close":"104.547"},
{"date":"2020.11.16","clock":"7:00","open":"104.547","high":"104.596","low":"104.546","close":"104.586"},
{"date":"2020.11.16","clock":"8:00","open":"104.586","high":"104.591","low":"104.537","close":"104.56"},
{"date":"2020.11.16","clock":"9:00","open":"104.559","high":"104.582","low":"104.442","close":"104.454"},
{"date":"2020.11.16","clock":"10:00","open":"104.453","high":"104.465","low":"104.362","close":"104.383"},
{"date":"2020.11.16","clock":"11:00","open":"104.383","high":"104.555","low":"104.382","close":"104.541"},
{"date":"2020.11.16","clock":"12:00","open":"104.544","high":"104.693","low":"104.517","close":"104.664"},
{"date":"2020.11.16","clock":"13:00","open":"104.665","high":"105.136","low":"104.597","close":"105.041"},
{"date":"2020.11.16","clock":"14:00","open":"105.038","high":"105.077","low":"104.853","close":"104.897"},
{"date":"2020.11.16","clock":"15:00","open":"104.898","high":"105.02","low":"104.812","close":"104.84"},
{"date":"2020.11.16","clock":"16:00","open":"104.841","high":"104.866","low":"104.538","close":"104.586"},
{"date":"2020.11.16","clock":"17:00","open":"104.586","high":"104.637","low":"104.515","close":"104.587"},
{"date":"2020.11.16","clock":"18:00","open":"104.588","high":"104.603","low":"104.523","close":"104.544"},
{"date":"2020.11.16","clock":"19:00","open":"104.544","high":"104.564","low":"104.528","close":"104.538"},
{"date":"2020.11.16","clock":"20:00","open":"104.539","high":"104.564","low":"104.497","close":"104.561"},
{"date":"2020.11.16","clock":"21:00","open":"104.561","high":"104.597","low":"104.536","close":"104.594"},
{"date":"2020.11.16","clock":"22:00","open":"104.593","high":"104.594","low":"104.553","close":"104.565"},
{"date":"2020.11.16","clock":"23:00","open":"104.563","high":"104.587","low":"104.553","close":"104.563"},
{"date":"2020.11.17","clock":"0:00","open":"104.577","high":"104.588","low":"104.562","close":"104.581"},
{"date":"2020.11.17","clock":"1:00","open":"104.581","high":"104.581","low":"104.516","close":"104.533"},
{"date":"2020.11.17","clock":"2:00","open":"104.533","high":"104.533","low":"104.422","close":"104.486"},
{"date":"2020.11.17","clock":"3:00","open":"104.486","high":"104.551","low":"104.428","close":"104.541"},
{"date":"2020.11.17","clock":"4:00","open":"104.54","high":"104.549","low":"104.48","close":"104.496"},
{"date":"2020.11.17","clock":"5:00","open":"104.495","high":"104.52","low":"104.466","close":"104.517"},
{"date":"2020.11.17","clock":"6:00","open":"104.515","high":"104.534","low":"104.476","close":"104.493"},
{"date":"2020.11.17","clock":"7:00","open":"104.492","high":"104.518","low":"104.471","close":"104.511"},
{"date":"2020.11.17","clock":"8:00","open":"104.512","high":"104.558","low":"104.49","close":"104.557"},
{"date":"2020.11.17","clock":"9:00","open":"104.557","high":"104.567","low":"104.465","close":"104.473"},
{"date":"2020.11.17","clock":"10:00","open":"104.474","high":"104.485","low":"104.254","close":"104.268"},
{"date":"2020.11.17","clock":"11:00","open":"104.267","high":"104.361","low":"104.234","close":"104.294"},
{"date":"2020.11.17","clock":"12:00","open":"104.294","high":"104.378","low":"104.261","close":"104.293"},
{"date":"2020.11.17","clock":"13:00","open":"104.293","high":"104.307","low":"104.166","close":"104.203"},
{"date":"2020.11.17","clock":"14:00","open":"104.203","high":"104.281","low":"104.201","close":"104.23"},
{"date":"2020.11.17","clock":"15:00","open":"104.23","high":"104.231","low":"104.07","close":"104.143"},
{"date":"2020.11.17","clock":"16:00","open":"104.143","high":"104.239","low":"104.082","close":"104.082"},
{"date":"2020.11.17","clock":"17:00","open":"104.081","high":"104.248","low":"104.08","close":"104.213"},
{"date":"2020.11.17","clock":"18:00","open":"104.215","high":"104.245","low":"104.185","close":"104.209"},
{"date":"2020.11.17","clock":"19:00","open":"104.21","high":"104.248","low":"104.208","close":"104.226"},
{"date":"2020.11.17","clock":"20:00","open":"104.226","high":"104.246","low":"104.186","close":"104.208"},
{"date":"2020.11.17","clock":"21:00","open":"104.208","high":"104.216","low":"104.186","close":"104.208"},
{"date":"2020.11.17","clock":"22:00","open":"104.208","high":"104.212","low":"104.185","close":"104.198"},
{"date":"2020.11.17","clock":"23:00","open":"104.196","high":"104.207","low":"104.171","close":"104.182"},
{"date":"2020.11.18","clock":"0:00","open":"104.183","high":"104.198","low":"104.162","close":"104.189"},
{"date":"2020.11.18","clock":"1:00","open":"104.185","high":"104.195","low":"104.165","close":"104.175"},
{"date":"2020.11.18","clock":"2:00","open":"104.174","high":"104.174","low":"104.037","close":"104.071"},
{"date":"2020.11.18","clock":"3:00","open":"104.072","high":"104.151","low":"104.054","close":"104.101"},
{"date":"2020.11.18","clock":"4:00","open":"104.1","high":"104.141","low":"104.094","close":"104.105"},
{"date":"2020.11.18","clock":"5:00","open":"104.105","high":"104.147","low":"104.094","close":"104.104"},
{"date":"2020.11.18","clock":"6:00","open":"104.104","high":"104.124","low":"104.079","close":"104.08"},
{"date":"2020.11.18","clock":"7:00","open":"104.079","high":"104.094","low":"103.961","close":"103.997"},
{"date":"2020.11.18","clock":"8:00","open":"103.997","high":"104.04","low":"103.935","close":"103.96"},
{"date":"2020.11.18","clock":"9:00","open":"103.962","high":"103.968","low":"103.848","close":"103.886"},
{"date":"2020.11.18","clock":"10:00","open":"103.882","high":"103.985","low":"103.844","close":"103.958"},
{"date":"2020.11.18","clock":"11:00","open":"103.959","high":"103.972","low":"103.851","close":"103.852"},
{"date":"2020.11.18","clock":"12:00","open":"103.852","high":"103.894","low":"103.792","close":"103.855"},
{"date":"2020.11.18","clock":"13:00","open":"103.855","high":"103.96","low":"103.791","close":"103.902"},
{"date":"2020.11.18","clock":"14:00","open":"103.903","high":"104.099","low":"103.903","close":"103.918"},
{"date":"2020.11.18","clock":"15:00","open":"103.918","high":"104.009","low":"103.851","close":"103.966"},
{"date":"2020.11.18","clock":"16:00","open":"103.965","high":"103.965","low":"103.856","close":"103.864"},
{"date":"2020.11.18","clock":"17:00","open":"103.863","high":"103.871","low":"103.659","close":"103.668"},
{"date":"2020.11.18","clock":"18:00","open":"103.667","high":"103.746","low":"103.651","close":"103.719"},
{"date":"2020.11.18","clock":"19:00","open":"103.72","high":"103.831","low":"103.701","close":"103.826"},
{"date":"2020.11.18","clock":"20:00","open":"103.827","high":"103.87","low":"103.768","close":"103.784"},
{"date":"2020.11.18","clock":"21:00","open":"103.786","high":"103.84","low":"103.781","close":"103.824"},
{"date":"2020.11.18","clock":"22:00","open":"103.825","high":"103.879","low":"103.818","close":"103.854"},
{"date":"2020.11.18","clock":"23:00","open":"103.854","high":"103.882","low":"103.785","close":"103.79"},
{"date":"2020.11.19","clock":"0:00","open":"103.774","high":"103.833","low":"103.734","close":"103.823"},
{"date":"2020.11.19","clock":"1:00","open":"103.822","high":"103.91","low":"103.788","close":"103.898"},
{"date":"2020.11.19","clock":"2:00","open":"103.895","high":"103.981","low":"103.826","close":"103.851"},
{"date":"2020.11.19","clock":"3:00","open":"103.851","high":"103.882","low":"103.798","close":"103.855"},
{"date":"2020.11.19","clock":"4:00","open":"103.854","high":"103.855","low":"103.776","close":"103.781"},
{"date":"2020.11.19","clock":"5:00","open":"103.782","high":"103.799","low":"103.742","close":"103.751"},
{"date":"2020.11.19","clock":"6:00","open":"103.752","high":"103.782","low":"103.717","close":"103.771"},
{"date":"2020.11.19","clock":"7:00","open":"103.771","high":"103.84","low":"103.757","close":"103.773"},
{"date":"2020.11.19","clock":"8:00","open":"103.774","high":"103.904","low":"103.76","close":"103.87"},
{"date":"2020.11.19","clock":"9:00","open":"103.87","high":"103.946","low":"103.825","close":"103.834"},
{"date":"2020.11.19","clock":"10:00","open":"103.834","high":"103.965","low":"103.811","close":"103.933"},
{"date":"2020.11.19","clock":"11:00","open":"103.934","high":"104.078","low":"103.903","close":"104.055"},
{"date":"2020.11.19","clock":"12:00","open":"104.056","high":"104.217","low":"104.012","close":"104.12"},
{"date":"2020.11.19","clock":"13:00","open":"104.12","high":"104.148","low":"104.005","close":"104.026"},
{"date":"2020.11.19","clock":"14:00","open":"104.026","high":"104.043","low":"103.943","close":"104.021"},
{"date":"2020.11.19","clock":"15:00","open":"104.02","high":"104.096","low":"103.97","close":"104.017"},
{"date":"2020.11.19","clock":"16:00","open":"104.017","high":"104.09","low":"103.976","close":"103.983"},
{"date":"2020.11.19","clock":"17:00","open":"103.982","high":"103.992","low":"103.826","close":"103.892"},
{"date":"2020.11.19","clock":"18:00","open":"103.893","high":"103.925","low":"103.844","close":"103.853"},
{"date":"2020.11.19","clock":"19:00","open":"103.854","high":"103.87","low":"103.791","close":"103.823"},
{"date":"2020.11.19","clock":"20:00","open":"103.824","high":"103.836","low":"103.798","close":"103.809"},
{"date":"2020.11.19","clock":"21:00","open":"103.81","high":"103.822","low":"103.747","close":"103.787"},
{"date":"2020.11.19","clock":"22:00","open":"103.787","high":"103.826","low":"103.762","close":"103.767"},
{"date":"2020.11.19","clock":"23:00","open":"103.768","high":"103.782","low":"103.731","close":"103.746"},
{"date":"2020.11.20","clock":"0:00","open":"103.721","high":"103.797","low":"103.721","close":"103.766"},
{"date":"2020.11.20","clock":"1:00","open":"103.769","high":"103.842","low":"103.749","close":"103.809"},
{"date":"2020.11.20","clock":"2:00","open":"103.807","high":"103.898","low":"103.769","close":"103.842"},
{"date":"2020.11.20","clock":"3:00","open":"103.842","high":"103.883","low":"103.817","close":"103.87"},
{"date":"2020.11.20","clock":"4:00","open":"103.87","high":"103.911","low":"103.826","close":"103.831"},
{"date":"2020.11.20","clock":"5:00","open":"103.831","high":"103.841","low":"103.799","close":"103.815"},
{"date":"2020.11.20","clock":"6:00","open":"103.815","high":"103.831","low":"103.796","close":"103.811"},
{"date":"2020.11.20","clock":"7:00","open":"103.813","high":"103.857","low":"103.768","close":"103.786"},
{"date":"2020.11.20","clock":"8:00","open":"103.784","high":"103.825","low":"103.743","close":"103.763"},
{"date":"2020.11.20","clock":"9:00","open":"103.763","high":"103.878","low":"103.745","close":"103.87"},
{"date":"2020.11.20","clock":"10:00","open":"103.871","high":"103.888","low":"103.786","close":"103.798"},
{"date":"2020.11.20","clock":"11:00","open":"103.798","high":"103.807","low":"103.764","close":"103.799"},
{"date":"2020.11.20","clock":"12:00","open":"103.8","high":"103.852","low":"103.784","close":"103.829"},
{"date":"2020.11.20","clock":"13:00","open":"103.83","high":"103.85","low":"103.77","close":"103.803"},
{"date":"2020.11.20","clock":"14:00","open":"103.801","high":"103.832","low":"103.771","close":"103.796"},
{"date":"2020.11.20","clock":"15:00","open":"103.797","high":"103.863","low":"103.787","close":"103.797"},
{"date":"2020.11.20","clock":"16:00","open":"103.797","high":"103.81","low":"103.702","close":"103.776"},
{"date":"2020.11.20","clock":"17:00","open":"103.775","high":"103.816","low":"103.703","close":"103.804"},
{"date":"2020.11.20","clock":"18:00","open":"103.803","high":"103.859","low":"103.803","close":"103.817"},
{"date":"2020.11.20","clock":"19:00","open":"103.818","high":"103.855","low":"103.804","close":"103.836"},
{"date":"2020.11.20","clock":"20:00","open":"103.836","high":"103.857","low":"103.813","close":"103.823"},
{"date":"2020.11.20","clock":"21:00","open":"103.823","high":"103.845","low":"103.809","close":"103.822"},
{"date":"2020.11.20","clock":"22:00","open":"103.823","high":"103.842","low":"103.811","close":"103.821"},
{"date":"2020.11.20","clock":"23:00","open":"103.822","high":"103.841","low":"103.806","close":"103.837"},
{"date":"2020.11.23","clock":"0:00","open":"103.803","high":"103.834","low":"103.759","close":"103.813"},
{"date":"2020.11.23","clock":"1:00","open":"103.813","high":"103.861","low":"103.812","close":"103.819"},
{"date":"2020.11.23","clock":"2:00","open":"103.818","high":"103.853","low":"103.786","close":"103.793"},
{"date":"2020.11.23","clock":"3:00","open":"103.794","high":"103.798","low":"103.716","close":"103.751"},
{"date":"2020.11.23","clock":"4:00","open":"103.752","high":"103.766","low":"103.727","close":"103.738"},
{"date":"2020.11.23","clock":"5:00","open":"103.736","high":"103.76","low":"103.73","close":"103.757"},
{"date":"2020.11.23","clock":"6:00","open":"103.756","high":"103.767","low":"103.742","close":"103.748"},
{"date":"2020.11.23","clock":"7:00","open":"103.749","high":"103.76","low":"103.731","close":"103.746"},
{"date":"2020.11.23","clock":"8:00","open":"103.746","high":"103.775","low":"103.74","close":"103.767"},
{"date":"2020.11.23","clock":"9:00","open":"103.768","high":"103.847","low":"103.768","close":"103.811"},
{"date":"2020.11.23","clock":"10:00","open":"103.809","high":"103.827","low":"103.748","close":"103.817"},
{"date":"2020.11.23","clock":"11:00","open":"103.82","high":"103.824","low":"103.753","close":"103.792"},
{"date":"2020.11.23","clock":"12:00","open":"103.792","high":"103.801","low":"103.685","close":"103.698"},
{"date":"2020.11.23","clock":"13:00","open":"103.698","high":"103.739","low":"103.682","close":"103.71"},
{"date":"2020.11.23","clock":"14:00","open":"103.709","high":"103.738","low":"103.7","close":"103.718"},
{"date":"2020.11.23","clock":"15:00","open":"103.717","high":"103.771","low":"103.707","close":"103.719"},
{"date":"2020.11.23","clock":"16:00","open":"103.719","high":"104.099","low":"103.696","close":"104.043"},
{"date":"2020.11.23","clock":"17:00","open":"104.042","high":"104.498","low":"104.042","close":"104.484"},
{"date":"2020.11.23","clock":"18:00","open":"104.484","high":"104.637","low":"104.413","close":"104.415"},
{"date":"2020.11.23","clock":"19:00","open":"104.417","high":"104.438","low":"104.273","close":"104.34"},
{"date":"2020.11.23","clock":"20:00","open":"104.34","high":"104.452","low":"104.302","close":"104.434"},
{"date":"2020.11.23","clock":"21:00","open":"104.434","high":"104.577","low":"104.419","close":"104.493"},
{"date":"2020.11.23","clock":"22:00","open":"104.494","high":"104.567","low":"104.451","close":"104.565"},
{"date":"2020.11.23","clock":"23:00","open":"104.565","high":"104.589","low":"104.524","close":"104.539"},
{"date":"2020.11.24","clock":"0:00","open":"104.437","high":"104.52","low":"104.437","close":"104.492"},
{"date":"2020.11.24","clock":"1:00","open":"104.489","high":"104.551","low":"104.45","close":"104.53"},
{"date":"2020.11.24","clock":"2:00","open":"104.53","high":"104.646","low":"104.52","close":"104.605"},
{"date":"2020.11.24","clock":"3:00","open":"104.605","high":"104.605","low":"104.497","close":"104.57"},
{"date":"2020.11.24","clock":"4:00","open":"104.57","high":"104.584","low":"104.534","close":"104.558"},
{"date":"2020.11.24","clock":"5:00","open":"104.558","high":"104.579","low":"104.541","close":"104.562"},
{"date":"2020.11.24","clock":"6:00","open":"104.562","high":"104.578","low":"104.509","close":"104.511"},
{"date":"2020.11.24","clock":"7:00","open":"104.513","high":"104.516","low":"104.345","close":"104.364"},
{"date":"2020.11.24","clock":"8:00","open":"104.364","high":"104.442","low":"104.361","close":"104.441"},
{"date":"2020.11.24","clock":"9:00","open":"104.442","high":"104.476","low":"104.41","close":"104.459"},
{"date":"2020.11.24","clock":"10:00","open":"104.461","high":"104.471","low":"104.247","close":"104.294"},
{"date":"2020.11.24","clock":"11:00","open":"104.294","high":"104.315","low":"104.145","close":"104.211"},
{"date":"2020.11.24","clock":"12:00","open":"104.212","high":"104.307","low":"104.192","close":"104.277"},
{"date":"2020.11.24","clock":"13:00","open":"104.277","high":"104.435","low":"104.269","close":"104.427"},
{"date":"2020.11.24","clock":"14:00","open":"104.429","high":"104.604","low":"104.391","close":"104.53"},
{"date":"2020.11.24","clock":"15:00","open":"104.529","high":"104.687","low":"104.527","close":"104.672"},
{"date":"2020.11.24","clock":"16:00","open":"104.673","high":"104.76","low":"104.602","close":"104.686"},
{"date":"2020.11.24","clock":"17:00","open":"104.686","high":"104.731","low":"104.628","close":"104.666"},
{"date":"2020.11.24","clock":"18:00","open":"104.665","high":"104.695","low":"104.562","close":"104.611"},
{"date":"2020.11.24","clock":"19:00","open":"104.611","high":"104.66","low":"104.599","close":"104.626"},
{"date":"2020.11.24","clock":"20:00","open":"104.626","high":"104.649","low":"104.526","close":"104.543"},
{"date":"2020.11.24","clock":"21:00","open":"104.543","high":"104.569","low":"104.537","close":"104.564"},
{"date":"2020.11.24","clock":"22:00","open":"104.565","high":"104.568","low":"104.431","close":"104.441"},
{"date":"2020.11.24","clock":"23:00","open":"104.441","high":"104.471","low":"104.422","close":"104.441"},
{"date":"2020.11.25","clock":"0:00","open":"104.376","high":"104.489","low":"104.376","close":"104.469"},
{"date":"2020.11.25","clock":"1:00","open":"104.472","high":"104.547","low":"104.466","close":"104.51"},
{"date":"2020.11.25","clock":"2:00","open":"104.508","high":"104.533","low":"104.452","close":"104.495"},
{"date":"2020.11.25","clock":"3:00","open":"104.496","high":"104.536","low":"104.456","close":"104.523"},
{"date":"2020.11.25","clock":"4:00","open":"104.524","high":"104.597","low":"104.524","close":"104.525"},
{"date":"2020.11.25","clock":"5:00","open":"104.525","high":"104.534","low":"104.466","close":"104.497"},
{"date":"2020.11.25","clock":"6:00","open":"104.497","high":"104.514","low":"104.45","close":"104.462"},
{"date":"2020.11.25","clock":"7:00","open":"104.462","high":"104.486","low":"104.429","close":"104.479"},
{"date":"2020.11.25","clock":"8:00","open":"104.478","high":"104.538","low":"104.472","close":"104.493"},
{"date":"2020.11.25","clock":"9:00","open":"104.493","high":"104.55","low":"104.428","close":"104.471"},
{"date":"2020.11.25","clock":"10:00","open":"104.471","high":"104.484","low":"104.355","close":"104.407"},
{"date":"2020.11.25","clock":"11:00","open":"104.406","high":"104.446","low":"104.346","close":"104.351"},
{"date":"2020.11.25","clock":"12:00","open":"104.35","high":"104.459","low":"104.342","close":"104.454"},
{"date":"2020.11.25","clock":"13:00","open":"104.454","high":"104.52","low":"104.442","close":"104.492"},
{"date":"2020.11.25","clock":"14:00","open":"104.492","high":"104.513","low":"104.394","close":"104.401"},
{"date":"2020.11.25","clock":"15:00","open":"104.402","high":"104.459","low":"104.365","close":"104.401"},
{"date":"2020.11.25","clock":"16:00","open":"104.402","high":"104.446","low":"104.27","close":"104.316"},
{"date":"2020.11.25","clock":"17:00","open":"104.318","high":"104.429","low":"104.254","close":"104.405"},
{"date":"2020.11.25","clock":"18:00","open":"104.406","high":"104.425","low":"104.341","close":"104.385"},
{"date":"2020.11.25","clock":"19:00","open":"104.384","high":"104.388","low":"104.319","close":"104.337"},
{"date":"2020.11.25","clock":"20:00","open":"104.338","high":"104.407","low":"104.318","close":"104.39"},
{"date":"2020.11.25","clock":"21:00","open":"104.39","high":"104.429","low":"104.353","close":"104.423"},
{"date":"2020.11.25","clock":"22:00","open":"104.422","high":"104.454","low":"104.396","close":"104.416"},
{"date":"2020.11.25","clock":"23:00","open":"104.415","high":"104.469","low":"104.415","close":"104.448"},
{"date":"2020.11.26","clock":"0:00","open":"104.406","high":"104.471","low":"104.406","close":"104.445"},
{"date":"2020.11.26","clock":"1:00","open":"104.445","high":"104.45","low":"104.39","close":"104.402"},
{"date":"2020.11.26","clock":"2:00","open":"104.402","high":"104.402","low":"104.324","close":"104.334"},
{"date":"2020.11.26","clock":"3:00","open":"104.333","high":"104.353","low":"104.298","close":"104.331"},
{"date":"2020.11.26","clock":"4:00","open":"104.331","high":"104.361","low":"104.257","close":"104.267"},
{"date":"2020.11.26","clock":"5:00","open":"104.267","high":"104.336","low":"104.262","close":"104.336"},
{"date":"2020.11.26","clock":"6:00","open":"104.335","high":"104.335","low":"104.298","close":"104.305"},
{"date":"2020.11.26","clock":"7:00","open":"104.304","high":"104.357","low":"104.288","close":"104.354"},
{"date":"2020.11.26","clock":"8:00","open":"104.355","high":"104.356","low":"104.312","close":"104.317"},
{"date":"2020.11.26","clock":"9:00","open":"104.318","high":"104.343","low":"104.268","close":"104.324"},
{"date":"2020.11.26","clock":"10:00","open":"104.325","high":"104.351","low":"104.221","close":"104.244"},
{"date":"2020.11.26","clock":"11:00","open":"104.247","high":"104.275","low":"104.223","close":"104.265"},
{"date":"2020.11.26","clock":"12:00","open":"104.265","high":"104.301","low":"104.235","close":"104.277"},
{"date":"2020.11.26","clock":"13:00","open":"104.276","high":"104.295","low":"104.238","close":"104.247"},
{"date":"2020.11.26","clock":"14:00","open":"104.247","high":"104.273","low":"104.241","close":"104.253"},
{"date":"2020.11.26","clock":"15:00","open":"104.253","high":"104.27","low":"104.228","close":"104.255"},
{"date":"2020.11.26","clock":"16:00","open":"104.255","high":"104.299","low":"104.254","close":"104.293"},
{"date":"2020.11.26","clock":"17:00","open":"104.294","high":"104.32","low":"104.275","close":"104.282"},
{"date":"2020.11.26","clock":"18:00","open":"104.281","high":"104.286","low":"104.244","close":"104.247"},
{"date":"2020.11.26","clock":"19:00","open":"104.246","high":"104.262","low":"104.216","close":"104.261"},
{"date":"2020.11.26","clock":"20:00","open":"104.26","high":"104.279","low":"104.233","close":"104.246"},
{"date":"2020.11.26","clock":"21:00","open":"104.246","high":"104.248","low":"104.23","close":"104.239"},
{"date":"2020.11.26","clock":"22:00","open":"104.238","high":"104.267","low":"104.237","close":"104.245"},
{"date":"2020.11.26","clock":"23:00","open":"104.244","high":"104.265","low":"104.228","close":"104.233"},
{"date":"2020.11.27","clock":"0:00","open":"104.26","high":"104.284","low":"104.234","close":"104.26"},
{"date":"2020.11.27","clock":"1:00","open":"104.259","high":"104.265","low":"104.228","close":"104.255"},
{"date":"2020.11.27","clock":"2:00","open":"104.256","high":"104.27","low":"104.106","close":"104.116"},
{"date":"2020.11.27","clock":"3:00","open":"104.116","high":"104.134","low":"104.002","close":"104.029"},
{"date":"2020.11.27","clock":"4:00","open":"104.028","high":"104.105","low":"104.023","close":"104.074"},
{"date":"2020.11.27","clock":"5:00","open":"104.073","high":"104.095","low":"103.931","close":"103.941"},
{"date":"2020.11.27","clock":"6:00","open":"103.941","high":"103.983","low":"103.92","close":"103.948"},
{"date":"2020.11.27","clock":"7:00","open":"103.948","high":"103.967","low":"103.906","close":"103.94"},
{"date":"2020.11.27","clock":"8:00","open":"103.942","high":"104.05","low":"103.935","close":"104.037"},
{"date":"2020.11.27","clock":"9:00","open":"104.038","high":"104.107","low":"104.012","close":"104.069"},
{"date":"2020.11.27","clock":"10:00","open":"104.069","high":"104.078","low":"103.998","close":"104.011"},
{"date":"2020.11.27","clock":"11:00","open":"104.012","high":"104.052","low":"103.962","close":"104.036"},
{"date":"2020.11.27","clock":"12:00","open":"104.037","high":"104.122","low":"104.009","close":"104.108"},
{"date":"2020.11.27","clock":"13:00","open":"104.107","high":"104.149","low":"104.083","close":"104.142"},
{"date":"2020.11.27","clock":"14:00","open":"104.142","high":"104.212","low":"104.129","close":"104.152"},
{"date":"2020.11.27","clock":"15:00","open":"104.153","high":"104.208","low":"104.137","close":"104.155"},
{"date":"2020.11.27","clock":"16:00","open":"104.156","high":"104.18","low":"104.033","close":"104.079"},
{"date":"2020.11.27","clock":"17:00","open":"104.079","high":"104.115","low":"103.966","close":"104.018"},
{"date":"2020.11.27","clock":"18:00","open":"104.016","high":"104.078","low":"103.974","close":"104.064"},
{"date":"2020.11.27","clock":"19:00","open":"104.064","high":"104.07","low":"104.024","close":"104.026"},
{"date":"2020.11.27","clock":"20:00","open":"104.03","high":"104.056","low":"104.026","close":"104.039"},
{"date":"2020.11.27","clock":"21:00","open":"104.039","high":"104.05","low":"104.025","close":"104.034"},
{"date":"2020.11.27","clock":"22:00","open":"104.034","high":"104.066","low":"104.018","close":"104.062"},
{"date":"2020.11.27","clock":"23:00","open":"104.061","high":"104.102","low":"104.031","close":"104.075"},
{"date":"2020.11.30","clock":"0:00","open":"104.026","high":"104.07","low":"103.999","close":"104.047"},
{"date":"2020.11.30","clock":"1:00","open":"104.047","high":"104.159","low":"104.017","close":"104.088"},
{"date":"2020.11.30","clock":"2:00","open":"104.088","high":"104.108","low":"103.845","close":"103.881"},
{"date":"2020.11.30","clock":"3:00","open":"103.88","high":"103.902","low":"103.83","close":"103.866"},
{"date":"2020.11.30","clock":"4:00","open":"103.866","high":"103.925","low":"103.853","close":"103.918"},
{"date":"2020.11.30","clock":"5:00","open":"103.917","high":"103.94","low":"103.88","close":"103.925"},
{"date":"2020.11.30","clock":"6:00","open":"103.924","high":"103.931","low":"103.862","close":"103.879"},
{"date":"2020.11.30","clock":"7:00","open":"103.879","high":"103.885","low":"103.846","close":"103.856"},
{"date":"2020.11.30","clock":"8:00","open":"103.856","high":"103.958","low":"103.835","close":"103.956"},
{"date":"2020.11.30","clock":"9:00","open":"103.955","high":"104.048","low":"103.946","close":"104.029"},
{"date":"2020.11.30","clock":"10:00","open":"104.03","high":"104.222","low":"104.028","close":"104.214"},
{"date":"2020.11.30","clock":"11:00","open":"104.215","high":"104.349","low":"104.024","close":"104.034"},
{"date":"2020.11.30","clock":"12:00","open":"104.034","high":"104.047","low":"103.952","close":"104.013"},
{"date":"2020.11.30","clock":"13:00","open":"104.015","high":"104.025","low":"103.91","close":"104.018"},
{"date":"2020.11.30","clock":"14:00","open":"104.016","high":"104.163","low":"104.009","close":"104.127"},
{"date":"2020.11.30","clock":"15:00","open":"104.128","high":"104.191","low":"104.102","close":"104.171"},
{"date":"2020.11.30","clock":"16:00","open":"104.171","high":"104.313","low":"104.141","close":"104.253"},
{"date":"2020.11.30","clock":"17:00","open":"104.251","high":"104.306","low":"104.069","close":"104.291"},
{"date":"2020.11.30","clock":"18:00","open":"104.29","high":"104.387","low":"104.224","close":"104.373"},
{"date":"2020.11.30","clock":"19:00","open":"104.374","high":"104.384","low":"104.281","close":"104.286"},
{"date":"2020.11.30","clock":"20:00","open":"104.286","high":"104.303","low":"104.247","close":"104.288"},
{"date":"2020.11.30","clock":"21:00","open":"104.289","high":"104.347","low":"104.277","close":"104.332"},
{"date":"2020.11.30","clock":"22:00","open":"104.333","high":"104.4","low":"104.314","close":"104.397"},
{"date":"2020.11.30","clock":"23:00","open":"104.397","high":"104.409","low":"104.311","close":"104.312"},
{"date":"2020.12.01","clock":"0:00","open":"104.28","high":"104.367","low":"104.231","close":"104.334"},
{"date":"2020.12.01","clock":"1:00","open":"104.332","high":"104.363","low":"104.271","close":"104.305"},
{"date":"2020.12.01","clock":"2:00","open":"104.304","high":"104.372","low":"104.245","close":"104.284"},
{"date":"2020.12.01","clock":"3:00","open":"104.283","high":"104.367","low":"104.269","close":"104.354"},
{"date":"2020.12.01","clock":"4:00","open":"104.354","high":"104.377","low":"104.322","close":"104.351"},
{"date":"2020.12.01","clock":"5:00","open":"104.352","high":"104.462","low":"104.343","close":"104.432"},
{"date":"2020.12.01","clock":"6:00","open":"104.432","high":"104.444","low":"104.361","close":"104.375"},
{"date":"2020.12.01","clock":"7:00","open":"104.374","high":"104.415","low":"104.367","close":"104.377"},
{"date":"2020.12.01","clock":"8:00","open":"104.377","high":"104.389","low":"104.346","close":"104.366"},
{"date":"2020.12.01","clock":"9:00","open":"104.367","high":"104.376","low":"104.302","close":"104.333"},
{"date":"2020.12.01","clock":"10:00","open":"104.334","high":"104.345","low":"104.182","close":"104.231"},
{"date":"2020.12.01","clock":"11:00","open":"104.232","high":"104.295","low":"104.207","close":"104.278"},
{"date":"2020.12.01","clock":"12:00","open":"104.279","high":"104.39","low":"104.273","close":"104.378"},
{"date":"2020.12.01","clock":"13:00","open":"104.377","high":"104.435","low":"104.367","close":"104.378"},
{"date":"2020.12.01","clock":"14:00","open":"104.377","high":"104.413","low":"104.341","close":"104.388"},
{"date":"2020.12.01","clock":"15:00","open":"104.388","high":"104.391","low":"104.308","close":"104.333"},
{"date":"2020.12.01","clock":"16:00","open":"104.332","high":"104.499","low":"104.324","close":"104.471"},
{"date":"2020.12.01","clock":"17:00","open":"104.474","high":"104.578","low":"104.436","close":"104.475"},
{"date":"2020.12.01","clock":"18:00","open":"104.476","high":"104.49","low":"104.326","close":"104.404"},
{"date":"2020.12.01","clock":"19:00","open":"104.405","high":"104.406","low":"104.311","close":"104.325"},
{"date":"2020.12.01","clock":"20:00","open":"104.324","high":"104.386","low":"104.316","close":"104.382"},
{"date":"2020.12.01","clock":"21:00","open":"104.384","high":"104.43","low":"104.361","close":"104.404"},
{"date":"2020.12.01","clock":"22:00","open":"104.405","high":"104.408","low":"104.294","close":"104.301"},
{"date":"2020.12.01","clock":"23:00","open":"104.301","high":"104.339","low":"104.29","close":"104.304"},
{"date":"2020.12.02","clock":"0:00","open":"104.303","high":"104.331","low":"104.285","close":"104.313"},
{"date":"2020.12.02","clock":"1:00","open":"104.312","high":"104.332","low":"104.255","close":"104.299"},
{"date":"2020.12.02","clock":"2:00","open":"104.298","high":"104.363","low":"104.224","close":"104.34"},
{"date":"2020.12.02","clock":"3:00","open":"104.339","high":"104.448","low":"104.328","close":"104.432"},
{"date":"2020.12.02","clock":"4:00","open":"104.431","high":"104.458","low":"104.374","close":"104.425"},
{"date":"2020.12.02","clock":"5:00","open":"104.426","high":"104.429","low":"104.37","close":"104.383"},
{"date":"2020.12.02","clock":"6:00","open":"104.384","high":"104.391","low":"104.343","close":"104.388"},
{"date":"2020.12.02","clock":"7:00","open":"104.388","high":"104.463","low":"104.378","close":"104.433"},
{"date":"2020.12.02","clock":"8:00","open":"104.435","high":"104.487","low":"104.425","close":"104.487"},
{"date":"2020.12.02","clock":"9:00","open":"104.488","high":"104.584","low":"104.455","close":"104.561"},
{"date":"2020.12.02","clock":"10:00","open":"104.56","high":"104.655","low":"104.501","close":"104.638"},
{"date":"2020.12.02","clock":"11:00","open":"104.639","high":"104.703","low":"104.587","close":"104.693"},
{"date":"2020.12.02","clock":"12:00","open":"104.694","high":"104.72","low":"104.644","close":"104.672"},
{"date":"2020.12.02","clock":"13:00","open":"104.675","high":"104.74","low":"104.66","close":"104.73"},
{"date":"2020.12.02","clock":"14:00","open":"104.73","high":"104.75","low":"104.65","close":"104.655"},
{"date":"2020.12.02","clock":"15:00","open":"104.655","high":"104.658","low":"104.521","close":"104.618"},
{"date":"2020.12.02","clock":"16:00","open":"104.616","high":"104.616","low":"104.462","close":"104.501"},
{"date":"2020.12.02","clock":"17:00","open":"104.502","high":"104.601","low":"104.423","close":"104.583"},
{"date":"2020.12.02","clock":"18:00","open":"104.584","high":"104.593","low":"104.507","close":"104.518"},
{"date":"2020.12.02","clock":"19:00","open":"104.518","high":"104.531","low":"104.47","close":"104.51"},
{"date":"2020.12.02","clock":"20:00","open":"104.51","high":"104.526","low":"104.468","close":"104.492"},
{"date":"2020.12.02","clock":"21:00","open":"104.492","high":"104.583","low":"104.491","close":"104.552"},
{"date":"2020.12.02","clock":"22:00","open":"104.551","high":"104.553","low":"104.487","close":"104.505"},
{"date":"2020.12.02","clock":"23:00","open":"104.506","high":"104.515","low":"104.399","close":"104.406"},
{"date":"2020.12.03","clock":"0:00","open":"104.405","high":"104.438","low":"104.401","close":"104.426"},
{"date":"2020.12.03","clock":"1:00","open":"104.424","high":"104.49","low":"104.422","close":"104.448"},
{"date":"2020.12.03","clock":"2:00","open":"104.448","high":"104.53","low":"104.431","close":"104.503"},
{"date":"2020.12.03","clock":"3:00","open":"104.502","high":"104.534","low":"104.415","close":"104.516"},
{"date":"2020.12.03","clock":"4:00","open":"104.516","high":"104.522","low":"104.44","close":"104.445"},
{"date":"2020.12.03","clock":"5:00","open":"104.446","high":"104.469","low":"104.426","close":"104.442"},
{"date":"2020.12.03","clock":"6:00","open":"104.443","high":"104.496","low":"104.433","close":"104.467"},
{"date":"2020.12.03","clock":"7:00","open":"104.466","high":"104.476","low":"104.428","close":"104.454"},
{"date":"2020.12.03","clock":"8:00","open":"104.454","high":"104.486","low":"104.431","close":"104.447"},
{"date":"2020.12.03","clock":"9:00","open":"104.448","high":"104.448","low":"104.294","close":"104.31"},
{"date":"2020.12.03","clock":"10:00","open":"104.312","high":"104.352","low":"104.247","close":"104.27"},
{"date":"2020.12.03","clock":"11:00","open":"104.269","high":"104.336","low":"104.228","close":"104.273"},
{"date":"2020.12.03","clock":"12:00","open":"104.274","high":"104.31","low":"104.23","close":"104.286"},
{"date":"2020.12.03","clock":"13:00","open":"104.285","high":"104.339","low":"104.267","close":"104.282"},
{"date":"2020.12.03","clock":"14:00","open":"104.282","high":"104.294","low":"104.065","close":"104.085"},
{"date":"2020.12.03","clock":"15:00","open":"104.086","high":"104.126","low":"104.021","close":"104.043"},
{"date":"2020.12.03","clock":"16:00","open":"104.041","high":"104.066","low":"103.793","close":"103.808"},
{"date":"2020.12.03","clock":"17:00","open":"103.809","high":"103.816","low":"103.67","close":"103.751"},
{"date":"2020.12.03","clock":"18:00","open":"103.749","high":"103.838","low":"103.741","close":"103.772"},
{"date":"2020.12.03","clock":"19:00","open":"103.771","high":"103.889","low":"103.759","close":"103.882"},
{"date":"2020.12.03","clock":"20:00","open":"103.882","high":"103.996","low":"103.877","close":"103.95"},
{"date":"2020.12.03","clock":"21:00","open":"103.95","high":"103.985","low":"103.916","close":"103.96"},
{"date":"2020.12.03","clock":"22:00","open":"103.962","high":"103.964","low":"103.874","close":"103.885"},
{"date":"2020.12.03","clock":"23:00","open":"103.885","high":"103.896","low":"103.831","close":"103.84"},
{"date":"2020.12.04","clock":"0:00","open":"103.847","high":"103.877","low":"103.808","close":"103.852"},
{"date":"2020.12.04","clock":"1:00","open":"103.849","high":"103.87","low":"103.797","close":"103.833"},
{"date":"2020.12.04","clock":"2:00","open":"103.834","high":"103.856","low":"103.737","close":"103.811"},
{"date":"2020.12.04","clock":"3:00","open":"103.81","high":"103.843","low":"103.772","close":"103.83"},
{"date":"2020.12.04","clock":"4:00","open":"103.83","high":"103.881","low":"103.817","close":"103.873"},
{"date":"2020.12.04","clock":"5:00","open":"103.873","high":"103.873","low":"103.831","close":"103.853"},
{"date":"2020.12.04","clock":"6:00","open":"103.853","high":"103.92","low":"103.841","close":"103.912"},
{"date":"2020.12.04","clock":"7:00","open":"103.911","high":"103.99","low":"103.907","close":"103.979"},
{"date":"2020.12.04","clock":"8:00","open":"103.975","high":"103.975","low":"103.838","close":"103.866"},
{"date":"2020.12.04","clock":"9:00","open":"103.865","high":"103.925","low":"103.826","close":"103.892"},
{"date":"2020.12.04","clock":"10:00","open":"103.893","high":"104.033","low":"103.892","close":"104.015"},
{"date":"2020.12.04","clock":"11:00","open":"104.015","high":"104.045","low":"103.927","close":"103.958"},
{"date":"2020.12.04","clock":"12:00","open":"103.957","high":"104.074","low":"103.93","close":"103.997"},
{"date":"2020.12.04","clock":"13:00","open":"103.998","high":"104.035","low":"103.958","close":"103.989"},
{"date":"2020.12.04","clock":"14:00","open":"103.988","high":"104.001","low":"103.921","close":"103.994"},
{"date":"2020.12.04","clock":"15:00","open":"103.994","high":"104.114","low":"103.824","close":"104.015"},
{"date":"2020.12.04","clock":"16:00","open":"104.014","high":"104.064","low":"103.895","close":"104.012"},
{"date":"2020.12.04","clock":"17:00","open":"104.011","high":"104.243","low":"104.007","close":"104.205"},
{"date":"2020.12.04","clock":"18:00","open":"104.204","high":"104.242","low":"104.13","close":"104.158"},
{"date":"2020.12.04","clock":"19:00","open":"104.158","high":"104.158","low":"104.087","close":"104.116"},
{"date":"2020.12.04","clock":"20:00","open":"104.117","high":"104.139","low":"104.071","close":"104.139"},
{"date":"2020.12.04","clock":"21:00","open":"104.138","high":"104.163","low":"104.092","close":"104.096"},
{"date":"2020.12.04","clock":"22:00","open":"104.096","high":"104.181","low":"104.096","close":"104.162"},
{"date":"2020.12.04","clock":"23:00","open":"104.169","high":"104.202","low":"104.148","close":"104.175"},
{"date":"2020.12.07","clock":"0:00","open":"104.098","high":"104.193","low":"104.027","close":"104.18"},
{"date":"2020.12.07","clock":"1:00","open":"104.181","high":"104.236","low":"104.179","close":"104.206"},
{"date":"2020.12.07","clock":"2:00","open":"104.206","high":"104.207","low":"104.076","close":"104.092"},
{"date":"2020.12.07","clock":"3:00","open":"104.093","high":"104.138","low":"104.006","close":"104.036"},
{"date":"2020.12.07","clock":"4:00","open":"104.036","high":"104.046","low":"103.964","close":"104.006"},
{"date":"2020.12.07","clock":"5:00","open":"104.008","high":"104.037","low":"103.941","close":"103.961"},
{"date":"2020.12.07","clock":"6:00","open":"103.961","high":"104.022","low":"103.954","close":"104.017"},
{"date":"2020.12.07","clock":"7:00","open":"104.018","high":"104.093","low":"103.985","close":"104.084"},
{"date":"2020.12.07","clock":"8:00","open":"104.084","high":"104.166","low":"104.075","close":"104.108"},
{"date":"2020.12.07","clock":"9:00","open":"104.109","high":"104.158","low":"104.071","close":"104.131"},
{"date":"2020.12.07","clock":"10:00","open":"104.131","high":"104.284","low":"104.129","close":"104.224"},
{"date":"2020.12.07","clock":"11:00","open":"104.223","high":"104.312","low":"104.223","close":"104.288"},
{"date":"2020.12.07","clock":"12:00","open":"104.288","high":"104.312","low":"104.192","close":"104.194"},
{"date":"2020.12.07","clock":"13:00","open":"104.195","high":"104.263","low":"104.162","close":"104.241"},
{"date":"2020.12.07","clock":"14:00","open":"104.24","high":"104.262","low":"104.153","close":"104.162"},
{"date":"2020.12.07","clock":"15:00","open":"104.163","high":"104.178","low":"104.025","close":"104.034"},
{"date":"2020.12.07","clock":"16:00","open":"104.035","high":"104.098","low":"103.938","close":"104.038"},
{"date":"2020.12.07","clock":"17:00","open":"104.037","high":"104.126","low":"104.021","close":"104.047"},
{"date":"2020.12.07","clock":"18:00","open":"104.045","high":"104.053","low":"103.922","close":"104.012"},
{"date":"2020.12.07","clock":"19:00","open":"104.012","high":"104.019","low":"103.94","close":"103.986"},
{"date":"2020.12.07","clock":"20:00","open":"103.985","high":"104.068","low":"103.955","close":"104.006"},
{"date":"2020.12.07","clock":"21:00","open":"104.006","high":"104.017","low":"103.961","close":"103.976"},
{"date":"2020.12.07","clock":"22:00","open":"103.976","high":"104.064","low":"103.967","close":"104.064"},
{"date":"2020.12.07","clock":"23:00","open":"104.064","high":"104.064","low":"104.013","close":"104.04"},
{"date":"2020.12.08","clock":"0:00","open":"104.005","high":"104.061","low":"104.005","close":"104.036"},
{"date":"2020.12.08","clock":"1:00","open":"104.037","high":"104.042","low":"103.978","close":"104.005"},
{"date":"2020.12.08","clock":"2:00","open":"104.006","high":"104.07","low":"103.954","close":"104.055"},
{"date":"2020.12.08","clock":"3:00","open":"104.056","high":"104.09","low":"104.015","close":"104.043"},
{"date":"2020.12.08","clock":"4:00","open":"104.042","high":"104.064","low":"104.033","close":"104.045"},
{"date":"2020.12.08","clock":"5:00","open":"104.045","high":"104.048","low":"104.018","close":"104.034"},
{"date":"2020.12.08","clock":"6:00","open":"104.033","high":"104.047","low":"104.021","close":"104.04"},
{"date":"2020.12.08","clock":"7:00","open":"104.039","high":"104.082","low":"104.034","close":"104.043"},
{"date":"2020.12.08","clock":"8:00","open":"104.043","high":"104.121","low":"104.026","close":"104.1"},
{"date":"2020.12.08","clock":"9:00","open":"104.1","high":"104.142","low":"104.066","close":"104.078"},
{"date":"2020.12.08","clock":"10:00","open":"104.078","high":"104.109","low":"104.023","close":"104.061"},
{"date":"2020.12.08","clock":"11:00","open":"104.06","high":"104.077","low":"103.997","close":"104.0"},
{"date":"2020.12.08","clock":"12:00","open":"104.001","high":"104.109","low":"103.964","close":"104.071"},
{"date":"2020.12.08","clock":"13:00","open":"104.073","high":"104.102","low":"104.054","close":"104.101"},
{"date":"2020.12.08","clock":"14:00","open":"104.102","high":"104.179","low":"104.065","close":"104.146"},
{"date":"2020.12.08","clock":"15:00","open":"104.146","high":"104.163","low":"104.025","close":"104.102"},
{"date":"2020.12.08","clock":"16:00","open":"104.102","high":"104.126","low":"104.025","close":"104.11"},
{"date":"2020.12.08","clock":"17:00","open":"104.11","high":"104.206","low":"104.074","close":"104.125"},
{"date":"2020.12.08","clock":"18:00","open":"104.124","high":"104.173","low":"104.114","close":"104.14"},
{"date":"2020.12.08","clock":"19:00","open":"104.141","high":"104.159","low":"104.111","close":"104.124"},
{"date":"2020.12.08","clock":"20:00","open":"104.124","high":"104.172","low":"104.116","close":"104.163"},
{"date":"2020.12.08","clock":"21:00","open":"104.164","high":"104.175","low":"104.142","close":"104.172"},
{"date":"2020.12.08","clock":"22:00","open":"104.173","high":"104.18","low":"104.143","close":"104.161"},
{"date":"2020.12.08","clock":"23:00","open":"104.162","high":"104.178","low":"104.146","close":"104.161"},
{"date":"2020.12.09","clock":"0:00","open":"104.114","high":"104.166","low":"104.114","close":"104.155"},
{"date":"2020.12.09","clock":"1:00","open":"104.154","high":"104.176","low":"104.128","close":"104.139"},
{"date":"2020.12.09","clock":"2:00","open":"104.139","high":"104.171","low":"104.105","close":"104.14"},
{"date":"2020.12.09","clock":"3:00","open":"104.141","high":"104.169","low":"104.123","close":"104.136"},
{"date":"2020.12.09","clock":"4:00","open":"104.135","high":"104.171","low":"104.126","close":"104.145"},
{"date":"2020.12.09","clock":"5:00","open":"104.145","high":"104.152","low":"104.122","close":"104.152"},
{"date":"2020.12.09","clock":"6:00","open":"104.151","high":"104.151","low":"104.115","close":"104.134"},
{"date":"2020.12.09","clock":"7:00","open":"104.134","high":"104.16","low":"104.127","close":"104.152"},
{"date":"2020.12.09","clock":"8:00","open":"104.151","high":"104.191","low":"104.142","close":"104.184"},
{"date":"2020.12.09","clock":"9:00","open":"104.184","high":"104.242","low":"104.182","close":"104.22"},
{"date":"2020.12.09","clock":"10:00","open":"104.219","high":"104.249","low":"104.161","close":"104.17"},
{"date":"2020.12.09","clock":"11:00","open":"104.17","high":"104.199","low":"104.061","close":"104.088"},
{"date":"2020.12.09","clock":"12:00","open":"104.089","high":"104.121","low":"104.052","close":"104.102"},
{"date":"2020.12.09","clock":"13:00","open":"104.103","high":"104.161","low":"104.082","close":"104.129"},
{"date":"2020.12.09","clock":"14:00","open":"104.13","high":"104.154","low":"104.105","close":"104.119"},
{"date":"2020.12.09","clock":"15:00","open":"104.119","high":"104.156","low":"104.082","close":"104.151"},
{"date":"2020.12.09","clock":"16:00","open":"104.15","high":"104.242","low":"104.134","close":"104.235"},
{"date":"2020.12.09","clock":"17:00","open":"104.235","high":"104.264","low":"104.172","close":"104.2"},
{"date":"2020.12.09","clock":"18:00","open":"104.202","high":"104.307","low":"104.2","close":"104.28"},
{"date":"2020.12.09","clock":"19:00","open":"104.279","high":"104.405","low":"104.271","close":"104.343"},
{"date":"2020.12.09","clock":"20:00","open":"104.343","high":"104.356","low":"104.23","close":"104.297"},
{"date":"2020.12.09","clock":"21:00","open":"104.296","high":"104.31","low":"104.222","close":"104.222"},
{"date":"2020.12.09","clock":"22:00","open":"104.223","high":"104.251","low":"104.184","close":"104.205"},
{"date":"2020.12.09","clock":"23:00","open":"104.205","high":"104.239","low":"104.198","close":"104.231"},
{"date":"2020.12.10","clock":"0:00","open":"104.176","high":"104.288","low":"104.129","close":"104.28"},
{"date":"2020.12.10","clock":"1:00","open":"104.279","high":"104.306","low":"104.231","close":"104.284"},
{"date":"2020.12.10","clock":"2:00","open":"104.286","high":"104.306","low":"104.249","close":"104.267"},
{"date":"2020.12.10","clock":"3:00","open":"104.266","high":"104.281","low":"104.242","close":"104.277"},
{"date":"2020.12.10","clock":"4:00","open":"104.278","high":"104.457","low":"104.276","close":"104.427"},
{"date":"2020.12.10","clock":"5:00","open":"104.426","high":"104.502","low":"104.421","close":"104.433"},
{"date":"2020.12.10","clock":"6:00","open":"104.432","high":"104.436","low":"104.381","close":"104.42"},
{"date":"2020.12.10","clock":"7:00","open":"104.421","high":"104.442","low":"104.392","close":"104.415"},
{"date":"2020.12.10","clock":"8:00","open":"104.415","high":"104.466","low":"104.415","close":"104.457"},
{"date":"2020.12.10","clock":"9:00","open":"104.456","high":"104.507","low":"104.456","close":"104.478"},
{"date":"2020.12.10","clock":"10:00","open":"104.478","high":"104.578","low":"104.478","close":"104.528"},
{"date":"2020.12.10","clock":"11:00","open":"104.527","high":"104.556","low":"104.435","close":"104.459"},
{"date":"2020.12.10","clock":"12:00","open":"104.459","high":"104.498","low":"104.427","close":"104.479"},
{"date":"2020.12.10","clock":"13:00","open":"104.48","high":"104.544","low":"104.456","close":"104.538"},
{"date":"2020.12.10","clock":"14:00","open":"104.537","high":"104.562","low":"104.443","close":"104.444"},
{"date":"2020.12.10","clock":"15:00","open":"104.444","high":"104.459","low":"104.316","close":"104.37"},
{"date":"2020.12.10","clock":"16:00","open":"104.37","high":"104.426","low":"104.249","close":"104.256"},
{"date":"2020.12.10","clock":"17:00","open":"104.257","high":"104.408","low":"104.224","close":"104.391"},
{"date":"2020.12.10","clock":"18:00","open":"104.389","high":"104.427","low":"104.282","close":"104.303"},
{"date":"2020.12.10","clock":"19:00","open":"104.303","high":"104.305","low":"104.213","close":"104.302"},
{"date":"2020.12.10","clock":"20:00","open":"104.302","high":"104.336","low":"104.235","close":"104.288"},
{"date":"2020.12.10","clock":"21:00","open":"104.288","high":"104.293","low":"104.185","close":"104.189"},
{"date":"2020.12.10","clock":"22:00","open":"104.189","high":"104.21","low":"104.172","close":"104.201"},
{"date":"2020.12.10","clock":"23:00","open":"104.199","high":"104.239","low":"104.198","close":"104.21"},
{"date":"2020.12.11","clock":"0:00","open":"104.228","high":"104.256","low":"104.21","close":"104.234"},
{"date":"2020.12.11","clock":"1:00","open":"104.233","high":"104.268","low":"104.175","close":"104.178"},
{"date":"2020.12.11","clock":"2:00","open":"104.177","high":"104.177","low":"103.975","close":"104.003"},
{"date":"2020.12.11","clock":"3:00","open":"104.003","high":"104.005","low":"103.926","close":"103.991"},
{"date":"2020.12.11","clock":"4:00","open":"103.99","high":"104.006","low":"103.937","close":"103.952"},
{"date":"2020.12.11","clock":"5:00","open":"103.952","high":"104.056","low":"103.947","close":"104.05"},
{"date":"2020.12.11","clock":"6:00","open":"104.05","high":"104.056","low":"104.015","close":"104.018"},
{"date":"2020.12.11","clock":"7:00","open":"104.018","high":"104.025","low":"103.988","close":"104.005"},
{"date":"2020.12.11","clock":"8:00","open":"104.005","high":"104.054","low":"104.005","close":"104.042"},
{"date":"2020.12.11","clock":"9:00","open":"104.042","high":"104.091","low":"103.997","close":"104.064"},
{"date":"2020.12.11","clock":"10:00","open":"104.064","high":"104.148","low":"104.039","close":"104.114"},
{"date":"2020.12.11","clock":"11:00","open":"104.115","high":"104.14","low":"103.995","close":"104.031"},
{"date":"2020.12.11","clock":"12:00","open":"104.033","high":"104.095","low":"103.947","close":"104.088"},
{"date":"2020.12.11","clock":"13:00","open":"104.089","high":"104.139","low":"104.071","close":"104.094"},
{"date":"2020.12.11","clock":"14:00","open":"104.095","high":"104.134","low":"104.074","close":"104.118"},
{"date":"2020.12.11","clock":"15:00","open":"104.118","high":"104.153","low":"104.03","close":"104.046"},
{"date":"2020.12.11","clock":"16:00","open":"104.046","high":"104.071","low":"103.975","close":"103.987"},
{"date":"2020.12.11","clock":"17:00","open":"103.985","high":"103.991","low":"103.823","close":"103.944"},
{"date":"2020.12.11","clock":"18:00","open":"103.945","high":"103.952","low":"103.861","close":"103.87"},
{"date":"2020.12.11","clock":"19:00","open":"103.871","high":"103.928","low":"103.871","close":"103.914"},
{"date":"2020.12.11","clock":"20:00","open":"103.913","high":"104.034","low":"103.908","close":"104.012"},
{"date":"2020.12.11","clock":"21:00","open":"104.012","high":"104.046","low":"103.999","close":"104.006"},
{"date":"2020.12.11","clock":"22:00","open":"104.007","high":"104.056","low":"104.0","close":"104.037"},
{"date":"2020.12.11","clock":"23:00","open":"104.036","high":"104.047","low":"103.997","close":"103.998"},
{"date":"2020.12.14","clock":"0:00","open":"103.91","high":"103.94","low":"103.85","close":"103.932"},
{"date":"2020.12.14","clock":"1:00","open":"103.93","high":"104.015","low":"103.903","close":"103.963"},
{"date":"2020.12.14","clock":"2:00","open":"103.964","high":"104.046","low":"103.89","close":"104.026"},
{"date":"2020.12.14","clock":"3:00","open":"104.027","high":"104.061","low":"103.951","close":"104.006"},
{"date":"2020.12.14","clock":"4:00","open":"104.005","high":"104.017","low":"103.954","close":"103.979"},
{"date":"2020.12.14","clock":"5:00","open":"103.979","high":"104.006","low":"103.957","close":"103.986"},
{"date":"2020.12.14","clock":"6:00","open":"103.986","high":"104.053","low":"103.985","close":"104.051"},
{"date":"2020.12.14","clock":"7:00","open":"104.051","high":"104.056","low":"104.019","close":"104.03"},
{"date":"2020.12.14","clock":"8:00","open":"104.03","high":"104.033","low":"103.973","close":"103.981"},
{"date":"2020.12.14","clock":"9:00","open":"103.981","high":"103.992","low":"103.914","close":"103.919"},
{"date":"2020.12.14","clock":"10:00","open":"103.918","high":"103.957","low":"103.836","close":"103.866"},
{"date":"2020.12.14","clock":"11:00","open":"103.865","high":"103.894","low":"103.749","close":"103.753"},
{"date":"2020.12.14","clock":"12:00","open":"103.753","high":"103.765","low":"103.696","close":"103.722"},
{"date":"2020.12.14","clock":"13:00","open":"103.723","high":"103.812","low":"103.716","close":"103.756"},
{"date":"2020.12.14","clock":"14:00","open":"103.756","high":"103.761","low":"103.611","close":"103.715"},
{"date":"2020.12.14","clock":"15:00","open":"103.714","high":"103.754","low":"103.547","close":"103.561"},
{"date":"2020.12.14","clock":"16:00","open":"103.56","high":"103.748","low":"103.51","close":"103.705"},
{"date":"2020.12.14","clock":"17:00","open":"103.705","high":"104.103","low":"103.699","close":"104.084"},
{"date":"2020.12.14","clock":"18:00","open":"104.085","high":"104.09","low":"104.02","close":"104.07"},
{"date":"2020.12.14","clock":"19:00","open":"104.068","high":"104.088","low":"104.008","close":"104.009"},
{"date":"2020.12.14","clock":"20:00","open":"104.011","high":"104.093","low":"104.01","close":"104.081"},
{"date":"2020.12.14","clock":"21:00","open":"104.081","high":"104.089","low":"104.048","close":"104.065"},
{"date":"2020.12.14","clock":"22:00","open":"104.064","high":"104.068","low":"104.03","close":"104.03"},
{"date":"2020.12.14","clock":"23:00","open":"104.032","high":"104.046","low":"103.991","close":"104.037"},
{"date":"2020.12.15","clock":"0:00","open":"104.009","high":"104.048","low":"103.979","close":"104.017"},
{"date":"2020.12.15","clock":"1:00","open":"104.015","high":"104.038","low":"104.001","close":"104.008"},
{"date":"2020.12.15","clock":"2:00","open":"104.008","high":"104.118","low":"103.989","close":"104.103"},
{"date":"2020.12.15","clock":"3:00","open":"104.103","high":"104.13","low":"104.04","close":"104.085"},
{"date":"2020.12.15","clock":"4:00","open":"104.085","high":"104.089","low":"104.034","close":"104.089"},
{"date":"2020.12.15","clock":"5:00","open":"104.087","high":"104.152","low":"104.06","close":"104.136"},
{"date":"2020.12.15","clock":"6:00","open":"104.137","high":"104.148","low":"104.108","close":"104.124"},
{"date":"2020.12.15","clock":"7:00","open":"104.124","high":"104.127","low":"104.062","close":"104.063"},
{"date":"2020.12.15","clock":"8:00","open":"104.062","high":"104.117","low":"104.036","close":"104.051"},
{"date":"2020.12.15","clock":"9:00","open":"104.051","high":"104.081","low":"104.034","close":"104.067"},
{"date":"2020.12.15","clock":"10:00","open":"104.068","high":"104.132","low":"104.039","close":"104.09"},
{"date":"2020.12.15","clock":"11:00","open":"104.09","high":"104.117","low":"104.024","close":"104.043"},
{"date":"2020.12.15","clock":"12:00","open":"104.041","high":"104.064","low":"103.974","close":"103.978"},
{"date":"2020.12.15","clock":"13:00","open":"103.977","high":"103.993","low":"103.912","close":"103.933"},
{"date":"2020.12.15","clock":"14:00","open":"103.933","high":"103.952","low":"103.88","close":"103.925"},
{"date":"2020.12.15","clock":"15:00","open":"103.926","high":"103.941","low":"103.764","close":"103.77"},
{"date":"2020.12.15","clock":"16:00","open":"103.77","high":"103.876","low":"103.731","close":"103.783"},
{"date":"2020.12.15","clock":"17:00","open":"103.784","high":"103.803","low":"103.698","close":"103.736"},
{"date":"2020.12.15","clock":"18:00","open":"103.734","high":"103.76","low":"103.677","close":"103.698"},
{"date":"2020.12.15","clock":"19:00","open":"103.697","high":"103.733","low":"103.677","close":"103.733"},
{"date":"2020.12.15","clock":"20:00","open":"103.733","high":"103.779","low":"103.686","close":"103.746"},
{"date":"2020.12.15","clock":"21:00","open":"103.745","high":"103.752","low":"103.687","close":"103.691"},
{"date":"2020.12.15","clock":"22:00","open":"103.691","high":"103.696","low":"103.627","close":"103.628"},
{"date":"2020.12.15","clock":"23:00","open":"103.629","high":"103.649","low":"103.606","close":"103.647"},
{"date":"2020.12.16","clock":"0:00","open":"103.659","high":"103.686","low":"103.653","close":"103.678"},
{"date":"2020.12.16","clock":"1:00","open":"103.678","high":"103.678","low":"103.617","close":"103.647"},
{"date":"2020.12.16","clock":"2:00","open":"103.648","high":"103.712","low":"103.573","close":"103.692"},
{"date":"2020.12.16","clock":"3:00","open":"103.691","high":"103.722","low":"103.627","close":"103.644"},
{"date":"2020.12.16","clock":"4:00","open":"103.644","high":"103.646","low":"103.595","close":"103.627"},
{"date":"2020.12.16","clock":"5:00","open":"103.626","high":"103.635","low":"103.523","close":"103.541"},
{"date":"2020.12.16","clock":"6:00","open":"103.541","high":"103.549","low":"103.413","close":"103.435"},
{"date":"2020.12.16","clock":"7:00","open":"103.434","high":"103.495","low":"103.433","close":"103.488"},
{"date":"2020.12.16","clock":"8:00","open":"103.488","high":"103.601","low":"103.481","close":"103.496"},
{"date":"2020.12.16","clock":"9:00","open":"103.496","high":"103.505","low":"103.406","close":"103.448"},
{"date":"2020.12.16","clock":"10:00","open":"103.447","high":"103.458","low":"103.323","close":"103.329"},
{"date":"2020.12.16","clock":"11:00","open":"103.329","high":"103.401","low":"103.278","close":"103.29"},
{"date":"2020.12.16","clock":"12:00","open":"103.29","high":"103.385","low":"103.261","close":"103.371"},
{"date":"2020.12.16","clock":"13:00","open":"103.372","high":"103.384","low":"103.283","close":"103.313"},
{"date":"2020.12.16","clock":"14:00","open":"103.312","high":"103.432","low":"103.29","close":"103.295"},
{"date":"2020.12.16","clock":"15:00","open":"103.294","high":"103.509","low":"103.29","close":"103.494"},
{"date":"2020.12.16","clock":"16:00","open":"103.494","high":"103.65","low":"103.451","close":"103.515"},
{"date":"2020.12.16","clock":"17:00","open":"103.515","high":"103.616","low":"103.497","close":"103.504"},
{"date":"2020.12.16","clock":"18:00","open":"103.503","high":"103.605","low":"103.501","close":"103.594"},
{"date":"2020.12.16","clock":"19:00","open":"103.593","high":"103.683","low":"103.588","close":"103.625"},
{"date":"2020.12.16","clock":"20:00","open":"103.626","high":"103.653","low":"103.608","close":"103.629"},
{"date":"2020.12.16","clock":"21:00","open":"103.61","high":"103.918","low":"103.585","close":"103.632"},
{"date":"2020.12.16","clock":"22:00","open":"103.629","high":"103.632","low":"103.399","close":"103.498"},
{"date":"2020.12.16","clock":"23:00","open":"103.496","high":"103.511","low":"103.414","close":"103.421"},
{"date":"2020.12.17","clock":"0:00","open":"103.446","high":"103.464","low":"103.418","close":"103.442"},
{"date":"2020.12.17","clock":"1:00","open":"103.442","high":"103.5","low":"103.439","close":"103.473"},
{"date":"2020.12.17","clock":"2:00","open":"103.474","high":"103.56","low":"103.411","close":"103.412"},
{"date":"2020.12.17","clock":"3:00","open":"103.412","high":"103.43","low":"103.336","close":"103.352"},
{"date":"2020.12.17","clock":"4:00","open":"103.353","high":"103.357","low":"103.293","close":"103.313"},
{"date":"2020.12.17","clock":"5:00","open":"103.313","high":"103.352","low":"103.312","close":"103.345"},
{"date":"2020.12.17","clock":"6:00","open":"103.345","high":"103.368","low":"103.245","close":"103.323"},
{"date":"2020.12.17","clock":"7:00","open":"103.324","high":"103.374","low":"103.311","close":"103.312"},
{"date":"2020.12.17","clock":"8:00","open":"103.311","high":"103.338","low":"103.212","close":"103.245"},
{"date":"2020.12.17","clock":"9:00","open":"103.245","high":"103.257","low":"103.149","close":"103.183"},
{"date":"2020.12.17","clock":"10:00","open":"103.185","high":"103.239","low":"103.126","close":"103.168"},
{"date":"2020.12.17","clock":"11:00","open":"103.168","high":"103.219","low":"103.069","close":"103.072"},
{"date":"2020.12.17","clock":"12:00","open":"103.071","high":"103.124","low":"103.05","close":"103.084"},
{"date":"2020.12.17","clock":"13:00","open":"103.084","high":"103.111","low":"103.03","close":"103.041"},
{"date":"2020.12.17","clock":"14:00","open":"103.042","high":"103.064","low":"102.98","close":"103.013"},
{"date":"2020.12.17","clock":"15:00","open":"103.013","high":"103.128","low":"102.931","close":"103.056"},
{"date":"2020.12.17","clock":"16:00","open":"103.056","high":"103.072","low":"102.873","close":"102.897"},
{"date":"2020.12.17","clock":"17:00","open":"102.896","high":"103.045","low":"102.888","close":"103.023"},
{"date":"2020.12.17","clock":"18:00","open":"103.018","high":"103.18","low":"103.015","close":"103.133"},
{"date":"2020.12.17","clock":"19:00","open":"103.134","high":"103.135","low":"103.061","close":"103.083"},
{"date":"2020.12.17","clock":"20:00","open":"103.083","high":"103.13","low":"103.046","close":"103.116"},
{"date":"2020.12.17","clock":"21:00","open":"103.117","high":"103.13","low":"103.051","close":"103.109"},
{"date":"2020.12.17","clock":"22:00","open":"103.109","high":"103.165","low":"103.096","close":"103.148"},
{"date":"2020.12.17","clock":"23:00","open":"103.147","high":"103.155","low":"103.068","close":"103.071"},
{"date":"2020.12.18","clock":"0:00","open":"103.106","high":"103.131","low":"103.083","close":"103.107"},
{"date":"2020.12.18","clock":"1:00","open":"103.11","high":"103.148","low":"103.101","close":"103.147"},
{"date":"2020.12.18","clock":"2:00","open":"103.15","high":"103.271","low":"103.12","close":"103.264"},
{"date":"2020.12.18","clock":"3:00","open":"103.264","high":"103.335","low":"103.242","close":"103.312"},
{"date":"2020.12.18","clock":"4:00","open":"103.312","high":"103.377","low":"103.268","close":"103.371"},
{"date":"2020.12.18","clock":"5:00","open":"103.372","high":"103.435","low":"103.345","close":"103.414"},
{"date":"2020.12.18","clock":"6:00","open":"103.416","high":"103.481","low":"103.404","close":"103.448"},
{"date":"2020.12.18","clock":"7:00","open":"103.448","high":"103.485","low":"103.422","close":"103.441"},
{"date":"2020.12.18","clock":"8:00","open":"103.44","high":"103.442","low":"103.306","close":"103.338"},
{"date":"2020.12.18","clock":"9:00","open":"103.339","high":"103.476","low":"103.337","close":"103.466"},
{"date":"2020.12.18","clock":"10:00","open":"103.466","high":"103.596","low":"103.438","close":"103.459"},
{"date":"2020.12.18","clock":"11:00","open":"103.459","high":"103.579","low":"103.425","close":"103.551"},
{"date":"2020.12.18","clock":"12:00","open":"103.552","high":"103.566","low":"103.429","close":"103.447"},
{"date":"2020.12.18","clock":"13:00","open":"103.446","high":"103.449","low":"103.333","close":"103.384"},
{"date":"2020.12.18","clock":"14:00","open":"103.385","high":"103.399","low":"103.193","close":"103.268"},
{"date":"2020.12.18","clock":"15:00","open":"103.27","high":"103.357","low":"103.234","close":"103.265"},
{"date":"2020.12.18","clock":"16:00","open":"103.266","high":"103.402","low":"103.222","close":"103.35"},
{"date":"2020.12.18","clock":"17:00","open":"103.35","high":"103.477","low":"103.336","close":"103.401"},
{"date":"2020.12.18","clock":"18:00","open":"103.399","high":"103.416","low":"103.324","close":"103.352"},
{"date":"2020.12.18","clock":"19:00","open":"103.353","high":"103.378","low":"103.296","close":"103.333"},
{"date":"2020.12.18","clock":"20:00","open":"103.333","high":"103.346","low":"103.3","close":"103.318"},
{"date":"2020.12.18","clock":"21:00","open":"103.317","high":"103.338","low":"103.295","close":"103.301"},
{"date":"2020.12.18","clock":"22:00","open":"103.302","high":"103.332","low":"103.294","close":"103.312"},
{"date":"2020.12.18","clock":"23:00","open":"103.316","high":"103.342","low":"103.277","close":"103.277"},
{"date":"2020.12.21","clock":"0:00","open":"103.475","high":"103.512","low":"103.274","close":"103.381"},
{"date":"2020.12.21","clock":"1:00","open":"103.39","high":"103.491","low":"103.366","close":"103.477"},
{"date":"2020.12.21","clock":"2:00","open":"103.477","high":"103.494","low":"103.302","close":"103.351"},
{"date":"2020.12.21","clock":"3:00","open":"103.351","high":"103.365","low":"103.251","close":"103.303"},
{"date":"2020.12.21","clock":"4:00","open":"103.303","high":"103.394","low":"103.267","close":"103.346"},
{"date":"2020.12.21","clock":"5:00","open":"103.345","high":"103.449","low":"103.334","close":"103.375"},
{"date":"2020.12.21","clock":"6:00","open":"103.374","high":"103.436","low":"103.351","close":"103.391"},
{"date":"2020.12.21","clock":"7:00","open":"103.39","high":"103.504","low":"103.37","close":"103.464"},
{"date":"2020.12.21","clock":"8:00","open":"103.464","high":"103.473","low":"103.407","close":"103.424"},
{"date":"2020.12.21","clock":"9:00","open":"103.425","high":"103.601","low":"103.407","close":"103.601"},
{"date":"2020.12.21","clock":"10:00","open":"103.602","high":"103.662","low":"103.481","close":"103.539"},
{"date":"2020.12.21","clock":"11:00","open":"103.539","high":"103.739","low":"103.527","close":"103.737"},
{"date":"2020.12.21","clock":"12:00","open":"103.736","high":"103.889","low":"103.722","close":"103.831"},
{"date":"2020.12.21","clock":"13:00","open":"103.83","high":"103.864","low":"103.662","close":"103.698"},
{"date":"2020.12.21","clock":"14:00","open":"103.697","high":"103.73","low":"103.555","close":"103.587"},
{"date":"2020.12.21","clock":"15:00","open":"103.587","high":"103.606","low":"103.45","close":"103.53"},
{"date":"2020.12.21","clock":"16:00","open":"103.533","high":"103.622","low":"103.473","close":"103.582"},
{"date":"2020.12.21","clock":"17:00","open":"103.582","high":"103.6","low":"103.456","close":"103.501"},
{"date":"2020.12.21","clock":"18:00","open":"103.501","high":"103.507","low":"103.394","close":"103.435"},
{"date":"2020.12.21","clock":"19:00","open":"103.435","high":"103.452","low":"103.384","close":"103.386"},
{"date":"2020.12.21","clock":"20:00","open":"103.387","high":"103.417","low":"103.335","close":"103.36"},
{"date":"2020.12.21","clock":"21:00","open":"103.36","high":"103.368","low":"103.295","close":"103.338"},
{"date":"2020.12.21","clock":"22:00","open":"103.339","high":"103.378","low":"103.321","close":"103.329"},
{"date":"2020.12.21","clock":"23:00","open":"103.33","high":"103.336","low":"103.279","close":"103.285"},
{"date":"2020.12.22","clock":"0:00","open":"103.295","high":"103.339","low":"103.288","close":"103.334"},
{"date":"2020.12.22","clock":"1:00","open":"103.333","high":"103.351","low":"103.302","close":"103.337"},
{"date":"2020.12.22","clock":"2:00","open":"103.338","high":"103.36","low":"103.28","close":"103.325"},
{"date":"2020.12.22","clock":"3:00","open":"103.327","high":"103.464","low":"103.321","close":"103.42"},
{"date":"2020.12.22","clock":"4:00","open":"103.42","high":"103.422","low":"103.346","close":"103.351"},
{"date":"2020.12.22","clock":"5:00","open":"103.35","high":"103.446","low":"103.348","close":"103.423"},
{"date":"2020.12.22","clock":"6:00","open":"103.423","high":"103.477","low":"103.395","close":"103.45"},
{"date":"2020.12.22","clock":"7:00","open":"103.448","high":"103.461","low":"103.39","close":"103.459"},
{"date":"2020.12.22","clock":"8:00","open":"103.46","high":"103.468","low":"103.393","close":"103.45"},
{"date":"2020.12.22","clock":"9:00","open":"103.449","high":"103.451","low":"103.403","close":"103.422"},
{"date":"2020.12.22","clock":"10:00","open":"103.423","high":"103.436","low":"103.356","close":"103.389"},
{"date":"2020.12.22","clock":"11:00","open":"103.39","high":"103.423","low":"103.372","close":"103.397"},
{"date":"2020.12.22","clock":"12:00","open":"103.396","high":"103.422","low":"103.367","close":"103.392"},
{"date":"2020.12.22","clock":"13:00","open":"103.393","high":"103.417","low":"103.372","close":"103.372"},
{"date":"2020.12.22","clock":"14:00","open":"103.373","high":"103.383","low":"103.316","close":"103.378"},
{"date":"2020.12.22","clock":"15:00","open":"103.38","high":"103.492","low":"103.343","close":"103.471"},
{"date":"2020.12.22","clock":"16:00","open":"103.471","high":"103.603","low":"103.433","close":"103.594"},
{"date":"2020.12.22","clock":"17:00","open":"103.594","high":"103.715","low":"103.554","close":"103.691"},
{"date":"2020.12.22","clock":"18:00","open":"103.694","high":"103.735","low":"103.603","close":"103.631"},
{"date":"2020.12.22","clock":"19:00","open":"103.631","high":"103.693","low":"103.59","close":"103.648"},
{"date":"2020.12.22","clock":"20:00","open":"103.648","high":"103.686","low":"103.618","close":"103.684"},
{"date":"2020.12.22","clock":"21:00","open":"103.684","high":"103.722","low":"103.664","close":"103.669"},
{"date":"2020.12.22","clock":"22:00","open":"103.668","high":"103.714","low":"103.668","close":"103.672"},
{"date":"2020.12.22","clock":"23:00","open":"103.673","high":"103.686","low":"103.577","close":"103.614"},
{"date":"2020.12.23","clock":"0:00","open":"103.596","high":"103.648","low":"103.596","close":"103.619"},
{"date":"2020.12.23","clock":"1:00","open":"103.62","high":"103.62","low":"103.51","close":"103.513"},
{"date":"2020.12.23","clock":"2:00","open":"103.513","high":"103.636","low":"103.501","close":"103.592"},
{"date":"2020.12.23","clock":"3:00","open":"103.594","high":"103.625","low":"103.528","close":"103.564"},
{"date":"2020.12.23","clock":"4:00","open":"103.563","high":"103.566","low":"103.495","close":"103.505"},
{"date":"2020.12.23","clock":"5:00","open":"103.505","high":"103.521","low":"103.463","close":"103.495"},
{"date":"2020.12.23","clock":"6:00","open":"103.496","high":"103.498","low":"103.442","close":"103.453"},
{"date":"2020.12.23","clock":"7:00","open":"103.453","high":"103.47","low":"103.43","close":"103.431"},
{"date":"2020.12.23","clock":"8:00","open":"103.432","high":"103.482","low":"103.432","close":"103.458"},
{"date":"2020.12.23","clock":"9:00","open":"103.46","high":"103.473","low":"103.36","close":"103.364"},
{"date":"2020.12.23","clock":"10:00","open":"103.365","high":"103.498","low":"103.355","close":"103.412"},
{"date":"2020.12.23","clock":"11:00","open":"103.411","high":"103.455","low":"103.381","close":"103.445"},
{"date":"2020.12.23","clock":"12:00","open":"103.445","high":"103.448","low":"103.405","close":"103.434"},
{"date":"2020.12.23","clock":"13:00","open":"103.433","high":"103.441","low":"103.414","close":"103.427"},
{"date":"2020.12.23","clock":"14:00","open":"103.427","high":"103.477","low":"103.427","close":"103.47"},
{"date":"2020.12.23","clock":"15:00","open":"103.471","high":"103.6","low":"103.47","close":"103.508"},
{"date":"2020.12.23","clock":"16:00","open":"103.509","high":"103.548","low":"103.395","close":"103.455"},
{"date":"2020.12.23","clock":"17:00","open":"103.455","high":"103.642","low":"103.387","close":"103.592"},
{"date":"2020.12.23","clock":"18:00","open":"103.596","high":"103.605","low":"103.514","close":"103.528"},
{"date":"2020.12.23","clock":"19:00","open":"103.529","high":"103.643","low":"103.526","close":"103.597"},
{"date":"2020.12.23","clock":"20:00","open":"103.598","high":"103.632","low":"103.569","close":"103.61"},
{"date":"2020.12.23","clock":"21:00","open":"103.611","high":"103.652","low":"103.601","close":"103.612"},
{"date":"2020.12.23","clock":"22:00","open":"103.613","high":"103.635","low":"103.499","close":"103.499"},
{"date":"2020.12.23","clock":"23:00","open":"103.499","high":"103.57","low":"103.493","close":"103.528"},
{"date":"2020.12.24","clock":"0:00","open":"103.527","high":"103.551","low":"103.496","close":"103.54"},
{"date":"2020.12.24","clock":"1:00","open":"103.54","high":"103.586","low":"103.53","close":"103.533"},
{"date":"2020.12.24","clock":"2:00","open":"103.533","high":"103.619","low":"103.515","close":"103.585"},
{"date":"2020.12.24","clock":"3:00","open":"103.585","high":"103.6","low":"103.549","close":"103.582"},
{"date":"2020.12.24","clock":"4:00","open":"103.581","high":"103.585","low":"103.508","close":"103.532"},
{"date":"2020.12.24","clock":"5:00","open":"103.532","high":"103.553","low":"103.501","close":"103.532"},
{"date":"2020.12.24","clock":"6:00","open":"103.533","high":"103.601","low":"103.53","close":"103.572"},
{"date":"2020.12.24","clock":"7:00","open":"103.571","high":"103.6","low":"103.556","close":"103.556"},
{"date":"2020.12.24","clock":"8:00","open":"103.556","high":"103.582","low":"103.554","close":"103.565"},
{"date":"2020.12.24","clock":"9:00","open":"103.566","high":"103.587","low":"103.548","close":"103.569"},
{"date":"2020.12.24","clock":"10:00","open":"103.571","high":"103.62","low":"103.567","close":"103.604"},
{"date":"2020.12.24","clock":"11:00","open":"103.606","high":"103.676","low":"103.589","close":"103.651"},
{"date":"2020.12.24","clock":"12:00","open":"103.654","high":"103.694","low":"103.621","close":"103.626"},
{"date":"2020.12.24","clock":"13:00","open":"103.627","high":"103.67","low":"103.608","close":"103.659"},
{"date":"2020.12.24","clock":"14:00","open":"103.66","high":"103.686","low":"103.62","close":"103.664"},
{"date":"2020.12.24","clock":"15:00","open":"103.665","high":"103.681","low":"103.64","close":"103.68"},
{"date":"2020.12.24","clock":"16:00","open":"103.68","high":"103.702","low":"103.66","close":"103.696"},
{"date":"2020.12.24","clock":"17:00","open":"103.696","high":"103.767","low":"103.609","close":"103.64"},
{"date":"2020.12.24","clock":"18:00","open":"103.641","high":"103.668","low":"103.614","close":"103.668"},
{"date":"2020.12.24","clock":"19:00","open":"103.668","high":"103.668","low":"103.665","close":"103.666"},
{"date":"2020.12.28","clock":"0:00","open":"103.549","high":"103.576","low":"103.519","close":"103.537"},
{"date":"2020.12.28","clock":"1:00","open":"103.537","high":"103.603","low":"103.504","close":"103.528"},
{"date":"2020.12.28","clock":"2:00","open":"103.527","high":"103.606","low":"103.453","close":"103.588"},
{"date":"2020.12.28","clock":"3:00","open":"103.588","high":"103.635","low":"103.54","close":"103.56"},
{"date":"2020.12.28","clock":"4:00","open":"103.56","high":"103.588","low":"103.534","close":"103.585"},
{"date":"2020.12.28","clock":"5:00","open":"103.585","high":"103.608","low":"103.549","close":"103.568"},
{"date":"2020.12.28","clock":"6:00","open":"103.567","high":"103.572","low":"103.532","close":"103.541"},
{"date":"2020.12.28","clock":"7:00","open":"103.54","high":"103.547","low":"103.405","close":"103.452"},
{"date":"2020.12.28","clock":"8:00","open":"103.456","high":"103.498","low":"103.436","close":"103.449"},
{"date":"2020.12.28","clock":"9:00","open":"103.449","high":"103.485","low":"103.444","close":"103.461"},
{"date":"2020.12.28","clock":"10:00","open":"103.462","high":"103.474","low":"103.403","close":"103.437"},
{"date":"2020.12.28","clock":"11:00","open":"103.436","high":"103.491","low":"103.432","close":"103.459"},
{"date":"2020.12.28","clock":"12:00","open":"103.459","high":"103.59","low":"103.446","close":"103.573"},
{"date":"2020.12.28","clock":"13:00","open":"103.575","high":"103.706","low":"103.563","close":"103.69"},
{"date":"2020.12.28","clock":"14:00","open":"103.689","high":"103.699","low":"103.584","close":"103.585"},
{"date":"2020.12.28","clock":"15:00","open":"103.585","high":"103.647","low":"103.553","close":"103.607"},
{"date":"2020.12.28","clock":"16:00","open":"103.608","high":"103.668","low":"103.603","close":"103.666"},
{"date":"2020.12.28","clock":"17:00","open":"103.666","high":"103.865","low":"103.653","close":"103.826"},
{"date":"2020.12.28","clock":"18:00","open":"103.826","high":"103.898","low":"103.803","close":"103.85"},
{"date":"2020.12.28","clock":"19:00","open":"103.851","high":"103.883","low":"103.825","close":"103.848"},
{"date":"2020.12.28","clock":"20:00","open":"103.849","high":"103.862","low":"103.791","close":"103.817"},
{"date":"2020.12.28","clock":"21:00","open":"103.818","high":"103.871","low":"103.796","close":"103.827"},
{"date":"2020.12.28","clock":"22:00","open":"103.831","high":"103.87","low":"103.83","close":"103.83"},
{"date":"2020.12.28","clock":"23:00","open":"103.83","high":"103.841","low":"103.774","close":"103.776"},
{"date":"2020.12.29","clock":"0:00","open":"103.744","high":"103.818","low":"103.737","close":"103.769"},
{"date":"2020.12.29","clock":"1:00","open":"103.759","high":"103.769","low":"103.665","close":"103.691"},
{"date":"2020.12.29","clock":"2:00","open":"103.692","high":"103.806","low":"103.69","close":"103.802"},
{"date":"2020.12.29","clock":"3:00","open":"103.8","high":"103.8","low":"103.713","close":"103.751"},
{"date":"2020.12.29","clock":"4:00","open":"103.756","high":"103.785","low":"103.718","close":"103.734"},
{"date":"2020.12.29","clock":"5:00","open":"103.732","high":"103.736","low":"103.623","close":"103.655"},
{"date":"2020.12.29","clock":"6:00","open":"103.655","high":"103.693","low":"103.625","close":"103.676"},
{"date":"2020.12.29","clock":"7:00","open":"103.675","high":"103.695","low":"103.662","close":"103.686"},
{"date":"2020.12.29","clock":"8:00","open":"103.686","high":"103.721","low":"103.676","close":"103.679"},
{"date":"2020.12.29","clock":"9:00","open":"103.68","high":"103.695","low":"103.641","close":"103.686"},
{"date":"2020.12.29","clock":"10:00","open":"103.686","high":"103.687","low":"103.598","close":"103.642"},
{"date":"2020.12.29","clock":"11:00","open":"103.641","high":"103.688","low":"103.629","close":"103.671"},
{"date":"2020.12.29","clock":"12:00","open":"103.67","high":"103.676","low":"103.627","close":"103.656"},
{"date":"2020.12.29","clock":"13:00","open":"103.656","high":"103.664","low":"103.627","close":"103.639"},
{"date":"2020.12.29","clock":"14:00","open":"103.64","high":"103.681","low":"103.635","close":"103.674"},
{"date":"2020.12.29","clock":"15:00","open":"103.674","high":"103.755","low":"103.666","close":"103.666"},
{"date":"2020.12.29","clock":"16:00","open":"103.666","high":"103.668","low":"103.514","close":"103.568"},
{"date":"2020.12.29","clock":"17:00","open":"103.568","high":"103.635","low":"103.512","close":"103.605"},
{"date":"2020.12.29","clock":"18:00","open":"103.606","high":"103.617","low":"103.463","close":"103.505"},
{"date":"2020.12.29","clock":"19:00","open":"103.505","high":"103.571","low":"103.464","close":"103.524"},
{"date":"2020.12.29","clock":"20:00","open":"103.523","high":"103.556","low":"103.523","close":"103.545"},
{"date":"2020.12.29","clock":"21:00","open":"103.545","high":"103.553","low":"103.509","close":"103.521"},
{"date":"2020.12.29","clock":"22:00","open":"103.522","high":"103.543","low":"103.503","close":"103.536"},
{"date":"2020.12.29","clock":"23:00","open":"103.537","high":"103.537","low":"103.517","close":"103.529"},
{"date":"2020.12.30","clock":"0:00","open":"103.539","high":"103.579","low":"103.524","close":"103.543"},
{"date":"2020.12.30","clock":"1:00","open":"103.544","high":"103.569","low":"103.492","close":"103.553"},
{"date":"2020.12.30","clock":"2:00","open":"103.554","high":"103.584","low":"103.419","close":"103.487"},
{"date":"2020.12.30","clock":"3:00","open":"103.487","high":"103.507","low":"103.334","close":"103.351"},
{"date":"2020.12.30","clock":"4:00","open":"103.353","high":"103.391","low":"103.281","close":"103.313"},
{"date":"2020.12.30","clock":"5:00","open":"103.312","high":"103.353","low":"103.281","close":"103.341"},
{"date":"2020.12.30","clock":"6:00","open":"103.34","high":"103.342","low":"103.273","close":"103.291"},
{"date":"2020.12.30","clock":"7:00","open":"103.291","high":"103.351","low":"103.262","close":"103.332"},
{"date":"2020.12.30","clock":"8:00","open":"103.332","high":"103.386","low":"103.29","close":"103.318"},
{"date":"2020.12.30","clock":"9:00","open":"103.319","high":"103.335","low":"103.284","close":"103.332"},
{"date":"2020.12.30","clock":"10:00","open":"103.33","high":"103.362","low":"103.281","close":"103.288"},
{"date":"2020.12.30","clock":"11:00","open":"103.285","high":"103.299","low":"103.203","close":"103.233"},
{"date":"2020.12.30","clock":"12:00","open":"103.233","high":"103.241","low":"103.112","close":"103.136"},
{"date":"2020.12.30","clock":"13:00","open":"103.136","high":"103.162","low":"103.113","close":"103.128"},
{"date":"2020.12.30","clock":"14:00","open":"103.128","high":"103.131","low":"103.049","close":"103.072"},
{"date":"2020.12.30","clock":"15:00","open":"103.072","high":"103.095","low":"102.99","close":"103.044"},
{"date":"2020.12.30","clock":"16:00","open":"103.043","high":"103.171","low":"102.96","close":"103.022"},
{"date":"2020.12.30","clock":"17:00","open":"103.021","high":"103.282","low":"103.002","close":"103.245"},
{"date":"2020.12.30","clock":"18:00","open":"103.244","high":"103.358","low":"103.22","close":"103.309"},
{"date":"2020.12.30","clock":"19:00","open":"103.31","high":"103.348","low":"103.242","close":"103.243"},
{"date":"2020.12.30","clock":"20:00","open":"103.246","high":"103.247","low":"103.214","close":"103.233"},
{"date":"2020.12.30","clock":"21:00","open":"103.233","high":"103.284","low":"103.221","close":"103.261"},
{"date":"2020.12.30","clock":"22:00","open":"103.258","high":"103.265","low":"103.224","close":"103.259"},
{"date":"2020.12.30","clock":"23:00","open":"103.259","high":"103.295","low":"103.203","close":"103.208"},
{"date":"2020.12.31","clock":"0:00","open":"103.106","high":"103.221","low":"103.103","close":"103.207"},
{"date":"2020.12.31","clock":"1:00","open":"103.204","high":"103.23","low":"103.12","close":"103.127"},
{"date":"2020.12.31","clock":"2:00","open":"103.127","high":"103.209","low":"103.122","close":"103.14"},
{"date":"2020.12.31","clock":"3:00","open":"103.139","high":"103.164","low":"103.102","close":"103.126"},
{"date":"2020.12.31","clock":"4:00","open":"103.125","high":"103.206","low":"103.078","close":"103.175"},
{"date":"2020.12.31","clock":"5:00","open":"103.176","high":"103.196","low":"103.147","close":"103.178"},
{"date":"2020.12.31","clock":"6:00","open":"103.178","high":"103.194","low":"103.15","close":"103.154"},
{"date":"2020.12.31","clock":"7:00","open":"103.155","high":"103.174","low":"103.117","close":"103.133"},
{"date":"2020.12.31","clock":"8:00","open":"103.133","high":"103.145","low":"103.112","close":"103.141"},
{"date":"2020.12.31","clock":"9:00","open":"103.142","high":"103.152","low":"103.101","close":"103.109"},
{"date":"2020.12.31","clock":"10:00","open":"103.11","high":"103.182","low":"103.093","close":"103.123"},
{"date":"2020.12.31","clock":"11:00","open":"103.122","high":"103.189","low":"102.993","close":"103.013"},
{"date":"2020.12.31","clock":"12:00","open":"103.015","high":"103.075","low":"102.996","close":"103.034"},
{"date":"2020.12.31","clock":"13:00","open":"103.035","high":"103.095","low":"103.015","close":"103.06"},
{"date":"2020.12.31","clock":"14:00","open":"103.058","high":"103.095","low":"103.03","close":"103.067"},
{"date":"2020.12.31","clock":"15:00","open":"103.066","high":"103.094","low":"103.052","close":"103.066"},
{"date":"2020.12.31","clock":"16:00","open":"103.066","high":"103.085","low":"103.031","close":"103.048"},
{"date":"2020.12.31","clock":"17:00","open":"103.048","high":"103.316","low":"102.995","close":"103.226"},
{"date":"2020.12.31","clock":"18:00","open":"103.227","high":"103.266","low":"103.189","close":"103.191"},
{"date":"2020.12.31","clock":"19:00","open":"103.193","high":"103.308","low":"103.178","close":"103.294"},
{"date":"2020.12.31","clock":"20:00","open":"103.297","high":"103.3","low":"103.27","close":"103.277"},
{"date":"2021.01.04","clock":"0:00","open":"103.165","high":"103.248","low":"103.141","close":"103.198"},
{"date":"2021.01.04","clock":"1:00","open":"103.212","high":"103.316","low":"103.196","close":"103.245"},
{"date":"2021.01.04","clock":"2:00","open":"103.245","high":"103.26","low":"102.998","close":"103.062"},
{"date":"2021.01.04","clock":"3:00","open":"103.062","high":"103.123","low":"103.044","close":"103.056"},
{"date":"2021.01.04","clock":"4:00","open":"103.056","high":"103.074","low":"102.966","close":"102.981"},
{"date":"2021.01.04","clock":"5:00","open":"102.981","high":"103.007","low":"102.934","close":"102.947"},
{"date":"2021.01.04","clock":"6:00","open":"102.947","high":"103.043","low":"102.936","close":"102.996"},
{"date":"2021.01.04","clock":"7:00","open":"102.995","high":"103.062","low":"102.982","close":"103.005"},
{"date":"2021.01.04","clock":"8:00","open":"103.005","high":"103.062","low":"102.979","close":"102.989"},
{"date":"2021.01.04","clock":"9:00","open":"102.99","high":"103.012","low":"102.851","close":"102.91"},
{"date":"2021.01.04","clock":"10:00","open":"102.911","high":"102.921","low":"102.767","close":"102.803"},
{"date":"2021.01.04","clock":"11:00","open":"102.804","high":"102.812","low":"102.712","close":"102.744"},
{"date":"2021.01.04","clock":"12:00","open":"102.744","high":"102.802","low":"102.714","close":"102.8"},
{"date":"2021.01.04","clock":"13:00","open":"102.8","high":"102.878","low":"102.787","close":"102.858"},
{"date":"2021.01.04","clock":"14:00","open":"102.857","high":"102.935","low":"102.848","close":"102.911"},
{"date":"2021.01.04","clock":"15:00","open":"102.91","high":"103.057","low":"102.897","close":"103.027"},
{"date":"2021.01.04","clock":"16:00","open":"103.027","high":"103.079","low":"102.998","close":"103.052"},
{"date":"2021.01.04","clock":"17:00","open":"103.053","high":"103.254","low":"103.032","close":"103.128"},
{"date":"2021.01.04","clock":"18:00","open":"103.129","high":"103.205","low":"103.102","close":"103.188"},
{"date":"2021.01.04","clock":"19:00","open":"103.187","high":"103.198","low":"103.125","close":"103.174"},
{"date":"2021.01.04","clock":"20:00","open":"103.174","high":"103.178","low":"103.126","close":"103.13"},
{"date":"2021.01.04","clock":"21:00","open":"103.13","high":"103.188","low":"103.109","close":"103.109"},
{"date":"2021.01.04","clock":"22:00","open":"103.109","high":"103.193","low":"103.104","close":"103.144"},
{"date":"2021.01.04","clock":"23:00","open":"103.142","high":"103.173","low":"103.127","close":"103.128"},
{"date":"2021.01.05","clock":"0:00","open":"103.097","high":"103.114","low":"103.083","close":"103.112"},
{"date":"2021.01.05","clock":"1:00","open":"103.114","high":"103.169","low":"103.104","close":"103.133"},
{"date":"2021.01.05","clock":"2:00","open":"103.133","high":"103.19","low":"103.077","close":"103.122"},
{"date":"2021.01.05","clock":"3:00","open":"103.122","high":"103.157","low":"103.101","close":"103.126"},
{"date":"2021.01.05","clock":"4:00","open":"103.126","high":"103.15","low":"103.107","close":"103.113"},
{"date":"2021.01.05","clock":"5:00","open":"103.113","high":"103.127","low":"103.021","close":"103.033"},
{"date":"2021.01.05","clock":"6:00","open":"103.032","high":"103.046","low":"102.988","close":"102.994"},
{"date":"2021.01.05","clock":"7:00","open":"102.993","high":"102.993","low":"102.933","close":"102.952"},
{"date":"2021.01.05","clock":"8:00","open":"102.952","high":"102.97","low":"102.887","close":"102.919"},
{"date":"2021.01.05","clock":"9:00","open":"102.919","high":"102.996","low":"102.877","close":"102.95"},
{"date":"2021.01.05","clock":"10:00","open":"102.949","high":"102.96","low":"102.878","close":"102.905"},
{"date":"2021.01.05","clock":"11:00","open":"102.907","high":"102.919","low":"102.813","close":"102.835"},
{"date":"2021.01.05","clock":"12:00","open":"102.836","high":"102.884","low":"102.796","close":"102.874"},
{"date":"2021.01.05","clock":"13:00","open":"102.873","high":"102.886","low":"102.796","close":"102.818"},
{"date":"2021.01.05","clock":"14:00","open":"102.819","high":"102.942","low":"102.796","close":"102.89"},
{"date":"2021.01.05","clock":"15:00","open":"102.89","high":"102.929","low":"102.858","close":"102.916"},
{"date":"2021.01.05","clock":"16:00","open":"102.916","high":"102.927","low":"102.805","close":"102.815"},
{"date":"2021.01.05","clock":"17:00","open":"102.861","high":"102.946","low":"102.773","close":"102.789"},
{"date":"2021.01.05","clock":"18:00","open":"102.788","high":"102.82","low":"102.663","close":"102.703"},
{"date":"2021.01.05","clock":"19:00","open":"102.704","high":"102.711","low":"102.605","close":"102.65"},
{"date":"2021.01.05","clock":"20:00","open":"102.65","high":"102.679","low":"102.636","close":"102.651"},
{"date":"2021.01.05","clock":"21:00","open":"102.651","high":"102.679","low":"102.631","close":"102.634"},
{"date":"2021.01.05","clock":"22:00","open":"102.634","high":"102.702","low":"102.626","close":"102.697"},
{"date":"2021.01.05","clock":"23:00","open":"102.697","high":"102.753","low":"102.695","close":"102.717"},
{"date":"2021.01.06","clock":"0:00","open":"102.66","high":"102.74","low":"102.66","close":"102.701"},
{"date":"2021.01.06","clock":"1:00","open":"102.7","high":"102.721","low":"102.648","close":"102.685"},
{"date":"2021.01.06","clock":"2:00","open":"102.685","high":"102.703","low":"102.591","close":"102.674"},
{"date":"2021.01.06","clock":"3:00","open":"102.674","high":"102.823","low":"102.649","close":"102.775"},
{"date":"2021.01.06","clock":"4:00","open":"102.771","high":"102.868","low":"102.743","close":"102.832"},
{"date":"2021.01.06","clock":"5:00","open":"102.831","high":"102.849","low":"102.77","close":"102.807"},
{"date":"2021.01.06","clock":"6:00","open":"102.809","high":"102.834","low":"102.713","close":"102.819"},
{"date":"2021.01.06","clock":"7:00","open":"102.819","high":"102.832","low":"102.746","close":"102.787"},
{"date":"2021.01.06","clock":"8:00","open":"102.787","high":"102.792","low":"102.716","close":"102.722"},
{"date":"2021.01.06","clock":"9:00","open":"102.721","high":"102.765","low":"102.673","close":"102.741"},
{"date":"2021.01.06","clock":"10:00","open":"102.74","high":"102.843","low":"102.733","close":"102.825"},
{"date":"2021.01.06","clock":"11:00","open":"102.826","high":"102.885","low":"102.776","close":"102.863"},
{"date":"2021.01.06","clock":"12:00","open":"102.864","high":"102.867","low":"102.815","close":"102.841"},
{"date":"2021.01.06","clock":"13:00","open":"102.842","high":"102.85","low":"102.758","close":"102.797"},
{"date":"2021.01.06","clock":"14:00","open":"102.798","high":"102.979","low":"102.768","close":"102.93"},
{"date":"2021.01.06","clock":"15:00","open":"102.928","high":"103.204","low":"102.894","close":"103.177"},
{"date":"2021.01.06","clock":"16:00","open":"103.175","high":"103.252","low":"103.149","close":"103.204"},
{"date":"2021.01.06","clock":"17:00","open":"103.206","high":"103.444","low":"103.196","close":"103.383"},
{"date":"2021.01.06","clock":"18:00","open":"103.384","high":"103.404","low":"103.249","close":"103.261"},
{"date":"2021.01.06","clock":"19:00","open":"103.262","high":"103.277","low":"103.205","close":"103.207"},
{"date":"2021.01.06","clock":"20:00","open":"103.208","high":"103.228","low":"103.131","close":"103.156"},
{"date":"2021.01.06","clock":"21:00","open":"103.151","high":"103.243","low":"103.071","close":"103.134"},
{"date":"2021.01.06","clock":"22:00","open":"103.135","high":"103.135","low":"102.942","close":"103.036"},
{"date":"2021.01.06","clock":"23:00","open":"103.036","high":"103.084","low":"102.998","close":"103.041"},
{"date":"2021.01.07","clock":"0:00","open":"102.98","high":"103.065","low":"102.963","close":"103.063"},
{"date":"2021.01.07","clock":"1:00","open":"103.063","high":"103.093","low":"103.02","close":"103.021"},
{"date":"2021.01.07","clock":"2:00","open":"103.021","high":"103.073","low":"102.95","close":"103.054"},
{"date":"2021.01.07","clock":"3:00","open":"103.052","high":"103.16","low":"103.023","close":"103.145"},
{"date":"2021.01.07","clock":"4:00","open":"103.145","high":"103.248","low":"103.12","close":"103.184"},
{"date":"2021.01.07","clock":"5:00","open":"103.184","high":"103.186","low":"103.112","close":"103.127"},
{"date":"2021.01.07","clock":"6:00","open":"103.127","high":"103.152","low":"103.094","close":"103.126"},
{"date":"2021.01.07","clock":"7:00","open":"103.127","high":"103.226","low":"103.126","close":"103.212"},
{"date":"2021.01.07","clock":"8:00","open":"103.211","high":"103.255","low":"103.181","close":"103.209"},
{"date":"2021.01.07","clock":"9:00","open":"103.209","high":"103.379","low":"103.202","close":"103.363"},
{"date":"2021.01.07","clock":"10:00","open":"103.364","high":"103.46","low":"103.329","close":"103.39"},
{"date":"2021.01.07","clock":"11:00","open":"103.391","high":"103.583","low":"103.385","close":"103.567"},
{"date":"2021.01.07","clock":"12:00","open":"103.566","high":"103.707","low":"103.508","close":"103.668"},
{"date":"2021.01.07","clock":"13:00","open":"103.669","high":"103.702","low":"103.607","close":"103.678"},
{"date":"2021.01.07","clock":"14:00","open":"103.678","high":"103.75","low":"103.57","close":"103.618"},
{"date":"2021.01.07","clock":"15:00","open":"103.615","high":"103.645","low":"103.518","close":"103.624"},
{"date":"2021.01.07","clock":"16:00","open":"103.624","high":"103.824","low":"103.562","close":"103.796"},
{"date":"2021.01.07","clock":"17:00","open":"103.797","high":"103.955","low":"103.747","close":"103.938"},
{"date":"2021.01.07","clock":"18:00","open":"103.937","high":"103.946","low":"103.748","close":"103.842"},
{"date":"2021.01.07","clock":"19:00","open":"103.841","high":"103.956","low":"103.831","close":"103.882"},
{"date":"2021.01.07","clock":"20:00","open":"103.881","high":"103.899","low":"103.81","close":"103.81"},
{"date":"2021.01.07","clock":"21:00","open":"103.81","high":"103.877","low":"103.794","close":"103.875"},
{"date":"2021.01.07","clock":"22:00","open":"103.874","high":"103.891","low":"103.804","close":"103.842"},
{"date":"2021.01.07","clock":"23:00","open":"103.841","high":"103.861","low":"103.793","close":"103.825"},
{"date":"2021.01.08","clock":"0:00","open":"103.778","high":"103.856","low":"103.765","close":"103.844"},
{"date":"2021.01.08","clock":"1:00","open":"103.843","high":"103.85","low":"103.776","close":"103.801"},
{"date":"2021.01.08","clock":"2:00","open":"103.801","high":"103.877","low":"103.77","close":"103.844"},
{"date":"2021.01.08","clock":"3:00","open":"103.844","high":"104.0","low":"103.841","close":"103.889"},
{"date":"2021.01.08","clock":"4:00","open":"103.888","high":"103.907","low":"103.795","close":"103.816"},
{"date":"2021.01.08","clock":"5:00","open":"103.815","high":"103.856","low":"103.774","close":"103.84"},
{"date":"2021.01.08","clock":"6:00","open":"103.84","high":"103.874","low":"103.8","close":"103.86"},
{"date":"2021.01.08","clock":"7:00","open":"103.861","high":"103.91","low":"103.842","close":"103.903"},
{"date":"2021.01.08","clock":"8:00","open":"103.903","high":"103.925","low":"103.848","close":"103.914"},
{"date":"2021.01.08","clock":"9:00","open":"103.914","high":"103.979","low":"103.851","close":"103.97"},
{"date":"2021.01.08","clock":"10:00","open":"103.97","high":"104.09","low":"103.883","close":"103.973"},
{"date":"2021.01.08","clock":"11:00","open":"103.972","high":"104.0","low":"103.798","close":"103.808"},
{"date":"2021.01.08","clock":"12:00","open":"103.809","high":"103.892","low":"103.796","close":"103.89"},
{"date":"2021.01.08","clock":"13:00","open":"103.89","high":"103.892","low":"103.802","close":"103.829"},
{"date":"2021.01.08","clock":"14:00","open":"103.829","high":"103.861","low":"103.786","close":"103.85"},
{"date":"2021.01.08","clock":"15:00","open":"103.85","high":"104.007","low":"103.604","close":"103.633"},
{"date":"2021.01.08","clock":"16:00","open":"103.636","high":"103.92","low":"103.629","close":"103.885"},
{"date":"2021.01.08","clock":"17:00","open":"103.885","high":"104.069","low":"103.779","close":"103.799"},
{"date":"2021.01.08","clock":"18:00","open":"103.799","high":"103.963","low":"103.756","close":"103.892"},
{"date":"2021.01.08","clock":"19:00","open":"103.893","high":"104.024","low":"103.881","close":"103.985"},
{"date":"2021.01.08","clock":"20:00","open":"103.984","high":"104.061","low":"103.948","close":"103.992"},
{"date":"2021.01.08","clock":"21:00","open":"103.991","high":"103.997","low":"103.903","close":"103.905"},
{"date":"2021.01.08","clock":"22:00","open":"103.906","high":"103.961","low":"103.906","close":"103.939"},
{"date":"2021.01.08","clock":"23:00","open":"103.94","high":"103.993","low":"103.94","close":"103.949"},
{"date":"2021.01.11","clock":"0:00","open":"103.856","high":"103.976","low":"103.845","close":"103.916"},
{"date":"2021.01.11","clock":"1:00","open":"103.922","high":"104.097","low":"103.909","close":"104.084"},
{"date":"2021.01.11","clock":"2:00","open":"104.083","high":"104.106","low":"104.031","close":"104.058"},
{"date":"2021.01.11","clock":"3:00","open":"104.059","high":"104.194","low":"104.034","close":"104.172"},
{"date":"2021.01.11","clock":"4:00","open":"104.174","high":"104.202","low":"104.115","close":"104.126"},
{"date":"2021.01.11","clock":"5:00","open":"104.126","high":"104.198","low":"104.111","close":"104.171"},
{"date":"2021.01.11","clock":"6:00","open":"104.171","high":"104.221","low":"104.154","close":"104.192"},
{"date":"2021.01.11","clock":"7:00","open":"104.191","high":"104.219","low":"104.176","close":"104.186"},
{"date":"2021.01.11","clock":"8:00","open":"104.182","high":"104.196","low":"104.104","close":"104.113"},
{"date":"2021.01.11","clock":"9:00","open":"104.114","high":"104.198","low":"104.095","close":"104.191"},
{"date":"2021.01.11","clock":"10:00","open":"104.187","high":"104.188","low":"104.054","close":"104.061"},
{"date":"2021.01.11","clock":"11:00","open":"104.063","high":"104.112","low":"104.035","close":"104.104"},
{"date":"2021.01.11","clock":"12:00","open":"104.104","high":"104.158","low":"104.08","close":"104.11"},
{"date":"2021.01.11","clock":"13:00","open":"104.11","high":"104.165","low":"104.083","close":"104.126"},
{"date":"2021.01.11","clock":"14:00","open":"104.126","high":"104.248","low":"104.122","close":"104.18"},
{"date":"2021.01.11","clock":"15:00","open":"104.179","high":"104.301","low":"104.17","close":"104.274"},
{"date":"2021.01.11","clock":"16:00","open":"104.274","high":"104.397","low":"104.207","close":"104.367"},
{"date":"2021.01.11","clock":"17:00","open":"104.368","high":"104.384","low":"104.231","close":"104.29"},
{"date":"2021.01.11","clock":"18:00","open":"104.288","high":"104.289","low":"104.121","close":"104.157"},
{"date":"2021.01.11","clock":"19:00","open":"104.157","high":"104.181","low":"104.073","close":"104.178"},
{"date":"2021.01.11","clock":"20:00","open":"104.179","high":"104.182","low":"104.12","close":"104.16"},
{"date":"2021.01.11","clock":"21:00","open":"104.161","high":"104.164","low":"104.107","close":"104.156"},
{"date":"2021.01.11","clock":"22:00","open":"104.156","high":"104.178","low":"104.111","close":"104.177"},
{"date":"2021.01.11","clock":"23:00","open":"104.176","high":"104.251","low":"104.156","close":"104.239"},
{"date":"2021.01.12","clock":"0:00","open":"104.153","high":"104.256","low":"104.128","close":"104.211"},
{"date":"2021.01.12","clock":"1:00","open":"104.21","high":"104.221","low":"104.127","close":"104.14"},
{"date":"2021.01.12","clock":"2:00","open":"104.139","high":"104.228","low":"104.098","close":"104.215"},
{"date":"2021.01.12","clock":"3:00","open":"104.216","high":"104.313","low":"104.208","close":"104.236"},
{"date":"2021.01.12","clock":"4:00","open":"104.238","high":"104.313","low":"104.234","close":"104.303"},
{"date":"2021.01.12","clock":"5:00","open":"104.303","high":"104.307","low":"104.274","close":"104.284"},
{"date":"2021.01.12","clock":"6:00","open":"104.285","high":"104.325","low":"104.255","close":"104.306"},
{"date":"2021.01.12","clock":"7:00","open":"104.306","high":"104.321","low":"104.217","close":"104.237"},
{"date":"2021.01.12","clock":"8:00","open":"104.234","high":"104.253","low":"104.145","close":"104.16"},
{"date":"2021.01.12","clock":"9:00","open":"104.163","high":"104.182","low":"104.108","close":"104.163"},
{"date":"2021.01.12","clock":"10:00","open":"104.164","high":"104.261","low":"104.157","close":"104.215"},
{"date":"2021.01.12","clock":"11:00","open":"104.216","high":"104.26","low":"104.127","close":"104.159"},
{"date":"2021.01.12","clock":"12:00","open":"104.16","high":"104.26","low":"104.152","close":"104.258"},
{"date":"2021.01.12","clock":"13:00","open":"104.257","high":"104.257","low":"104.169","close":"104.212"},
{"date":"2021.01.12","clock":"14:00","open":"104.213","high":"104.276","low":"104.181","close":"104.228"},
{"date":"2021.01.12","clock":"15:00","open":"104.228","high":"104.277","low":"104.201","close":"104.247"},
{"date":"2021.01.12","clock":"16:00","open":"104.248","high":"104.334","low":"104.169","close":"104.278"},
{"date":"2021.01.12","clock":"17:00","open":"104.279","high":"104.303","low":"104.163","close":"104.209"},
{"date":"2021.01.12","clock":"18:00","open":"104.21","high":"104.218","low":"104.085","close":"104.092"},
{"date":"2021.01.12","clock":"19:00","open":"104.09","high":"104.137","low":"104.053","close":"104.074"},
{"date":"2021.01.12","clock":"20:00","open":"104.073","high":"104.078","low":"103.883","close":"103.936"},
{"date":"2021.01.12","clock":"21:00","open":"103.936","high":"103.936","low":"103.785","close":"103.828"},
{"date":"2021.01.12","clock":"22:00","open":"103.829","high":"103.834","low":"103.72","close":"103.742"},
{"date":"2021.01.12","clock":"23:00","open":"103.742","high":"103.765","low":"103.725","close":"103.749"},
{"date":"2021.01.13","clock":"0:00","open":"103.78","high":"103.794","low":"103.743","close":"103.776"},
{"date":"2021.01.13","clock":"1:00","open":"103.777","high":"103.796","low":"103.728","close":"103.748"},
{"date":"2021.01.13","clock":"2:00","open":"103.749","high":"103.75","low":"103.618","close":"103.656"},
{"date":"2021.01.13","clock":"3:00","open":"103.655","high":"103.662","low":"103.536","close":"103.559"},
{"date":"2021.01.13","clock":"4:00","open":"103.56","high":"103.607","low":"103.523","close":"103.593"},
{"date":"2021.01.13","clock":"5:00","open":"103.593","high":"103.603","low":"103.553","close":"103.586"},
{"date":"2021.01.13","clock":"6:00","open":"103.586","high":"103.646","low":"103.577","close":"103.646"},
{"date":"2021.01.13","clock":"7:00","open":"103.647","high":"103.693","low":"103.622","close":"103.684"},
{"date":"2021.01.13","clock":"8:00","open":"103.684","high":"103.708","low":"103.662","close":"103.68"},
{"date":"2021.01.13","clock":"9:00","open":"103.681","high":"103.697","low":"103.61","close":"103.686"},
{"date":"2021.01.13","clock":"10:00","open":"103.687","high":"103.816","low":"103.656","close":"103.797"},
{"date":"2021.01.13","clock":"11:00","open":"103.798","high":"103.865","low":"103.776","close":"103.841"},
{"date":"2021.01.13","clock":"12:00","open":"103.84","high":"103.947","low":"103.834","close":"103.927"},
{"date":"2021.01.13","clock":"13:00","open":"103.926","high":"103.998","low":"103.923","close":"103.977"},
{"date":"2021.01.13","clock":"14:00","open":"103.977","high":"103.978","low":"103.837","close":"103.871"},
{"date":"2021.01.13","clock":"15:00","open":"103.872","high":"103.953","low":"103.819","close":"103.87"},
{"date":"2021.01.13","clock":"16:00","open":"103.871","high":"103.958","low":"103.828","close":"103.87"},
{"date":"2021.01.13","clock":"17:00","open":"103.873","high":"103.946","low":"103.745","close":"103.922"},
{"date":"2021.01.13","clock":"18:00","open":"103.921","high":"103.976","low":"103.892","close":"103.905"},
{"date":"2021.01.13","clock":"19:00","open":"103.905","high":"103.978","low":"103.838","close":"103.878"},
{"date":"2021.01.13","clock":"20:00","open":"103.877","high":"103.903","low":"103.77","close":"103.895"},
{"date":"2021.01.13","clock":"21:00","open":"103.895","high":"103.91","low":"103.854","close":"103.882"},
{"date":"2021.01.13","clock":"22:00","open":"103.881","high":"103.911","low":"103.85","close":"103.874"},
{"date":"2021.01.13","clock":"23:00","open":"103.874","high":"103.906","low":"103.852","close":"103.853"},
{"date":"2021.01.14","clock":"0:00","open":"103.847","high":"103.883","low":"103.818","close":"103.857"},
{"date":"2021.01.14","clock":"1:00","open":"103.858","high":"103.883","low":"103.788","close":"103.827"},
{"date":"2021.01.14","clock":"2:00","open":"103.827","high":"103.935","low":"103.799","close":"103.924"},
{"date":"2021.01.14","clock":"3:00","open":"103.926","high":"103.929","low":"103.826","close":"103.844"},
{"date":"2021.01.14","clock":"4:00","open":"103.844","high":"104.196","low":"103.836","close":"104.037"},
{"date":"2021.01.14","clock":"5:00","open":"104.036","high":"104.089","low":"104.022","close":"104.051"},
{"date":"2021.01.14","clock":"6:00","open":"104.052","high":"104.065","low":"104.004","close":"104.03"},
{"date":"2021.01.14","clock":"7:00","open":"104.031","high":"104.045","low":"103.955","close":"103.985"},
{"date":"2021.01.14","clock":"8:00","open":"103.985","high":"104.064","low":"103.984","close":"104.049"},
{"date":"2021.01.14","clock":"9:00","open":"104.049","high":"104.095","low":"104.014","close":"104.028"},
{"date":"2021.01.14","clock":"10:00","open":"104.029","high":"104.053","low":"103.96","close":"103.968"},
{"date":"2021.01.14","clock":"11:00","open":"103.967","high":"104.03","low":"103.958","close":"103.975"},
{"date":"2021.01.14","clock":"12:00","open":"103.975","high":"104.024","low":"103.952","close":"103.986"},
{"date":"2021.01.14","clock":"13:00","open":"103.988","high":"104.016","low":"103.973","close":"103.996"},
{"date":"2021.01.14","clock":"14:00","open":"103.995","high":"104.087","low":"103.979","close":"104.079"},
{"date":"2021.01.14","clock":"15:00","open":"104.078","high":"104.159","low":"104.023","close":"104.064"},
{"date":"2021.01.14","clock":"16:00","open":"104.064","high":"104.099","low":"104.001","close":"104.088"},
{"date":"2021.01.14","clock":"17:00","open":"104.089","high":"104.129","low":"103.798","close":"103.84"},
{"date":"2021.01.14","clock":"18:00","open":"103.841","high":"103.857","low":"103.65","close":"103.664"},
{"date":"2021.01.14","clock":"19:00","open":"103.664","high":"103.729","low":"103.564","close":"103.65"},
{"date":"2021.01.14","clock":"20:00","open":"103.649","high":"103.807","low":"103.63","close":"103.795"},
{"date":"2021.01.14","clock":"21:00","open":"103.795","high":"103.83","low":"103.766","close":"103.786"},
{"date":"2021.01.14","clock":"22:00","open":"103.786","high":"103.792","low":"103.667","close":"103.71"},
{"date":"2021.01.14","clock":"23:00","open":"103.71","high":"103.801","low":"103.705","close":"103.797"},
{"date":"2021.01.15","clock":"0:00","open":"103.726","high":"103.828","low":"103.72","close":"103.818"},
{"date":"2021.01.15","clock":"1:00","open":"103.813","high":"103.845","low":"103.792","close":"103.839"},
{"date":"2021.01.15","clock":"2:00","open":"103.839","high":"103.853","low":"103.698","close":"103.786"},
{"date":"2021.01.15","clock":"3:00","open":"103.788","high":"103.793","low":"103.723","close":"103.741"},
{"date":"2021.01.15","clock":"4:00","open":"103.742","high":"103.78","low":"103.736","close":"103.763"},
{"date":"2021.01.15","clock":"5:00","open":"103.763","high":"103.82","low":"103.758","close":"103.764"},
{"date":"2021.01.15","clock":"6:00","open":"103.765","high":"103.807","low":"103.755","close":"103.761"},
{"date":"2021.01.15","clock":"7:00","open":"103.762","high":"103.821","low":"103.76","close":"103.804"},
{"date":"2021.01.15","clock":"8:00","open":"103.804","high":"103.81","low":"103.753","close":"103.771"},
{"date":"2021.01.15","clock":"9:00","open":"103.77","high":"103.785","low":"103.647","close":"103.701"},
{"date":"2021.01.15","clock":"10:00","open":"103.702","high":"103.757","low":"103.65","close":"103.745"},
{"date":"2021.01.15","clock":"11:00","open":"103.746","high":"103.762","low":"103.655","close":"103.658"},
{"date":"2021.01.15","clock":"12:00","open":"103.658","high":"103.689","low":"103.616","close":"103.659"},
{"date":"2021.01.15","clock":"13:00","open":"103.659","high":"103.681","low":"103.619","close":"103.662"},
{"date":"2021.01.15","clock":"14:00","open":"103.663","high":"103.745","low":"103.66","close":"103.711"},
{"date":"2021.01.15","clock":"15:00","open":"103.712","high":"103.757","low":"103.639","close":"103.756"},
{"date":"2021.01.15","clock":"16:00","open":"103.757","high":"103.889","low":"103.748","close":"103.873"},
{"date":"2021.01.15","clock":"17:00","open":"103.871","high":"103.897","low":"103.758","close":"103.862"},
{"date":"2021.01.15","clock":"18:00","open":"103.861","high":"103.89","low":"103.757","close":"103.801"},
{"date":"2021.01.15","clock":"19:00","open":"103.801","high":"103.85","low":"103.759","close":"103.809"},
{"date":"2021.01.15","clock":"20:00","open":"103.808","high":"103.881","low":"103.804","close":"103.852"},
{"date":"2021.01.15","clock":"21:00","open":"103.851","high":"103.867","low":"103.81","close":"103.864"},
{"date":"2021.01.15","clock":"22:00","open":"103.863","high":"103.875","low":"103.836","close":"103.869"},
{"date":"2021.01.15","clock":"23:00","open":"103.89","high":"103.912","low":"103.865","close":"103.867"},
{"date":"2021.01.18","clock":"0:00","open":"103.8","high":"103.857","low":"103.798","close":"103.834"},
{"date":"2021.01.18","clock":"1:00","open":"103.835","high":"103.926","low":"103.811","close":"103.916"},
{"date":"2021.01.18","clock":"2:00","open":"103.915","high":"103.93","low":"103.796","close":"103.813"},
{"date":"2021.01.18","clock":"3:00","open":"103.814","high":"103.828","low":"103.704","close":"103.727"},
{"date":"2021.01.18","clock":"4:00","open":"103.726","high":"103.751","low":"103.688","close":"103.713"},
{"date":"2021.01.18","clock":"5:00","open":"103.715","high":"103.781","low":"103.706","close":"103.744"},
{"date":"2021.01.18","clock":"6:00","open":"103.744","high":"103.77","low":"103.731","close":"103.745"},
{"date":"2021.01.18","clock":"7:00","open":"103.746","high":"103.751","low":"103.698","close":"103.728"},
{"date":"2021.01.18","clock":"8:00","open":"103.729","high":"103.754","low":"103.704","close":"103.719"},
{"date":"2021.01.18","clock":"9:00","open":"103.72","high":"103.762","low":"103.701","close":"103.756"},
{"date":"2021.01.18","clock":"10:00","open":"103.758","high":"103.796","low":"103.726","close":"103.777"},
{"date":"2021.01.18","clock":"11:00","open":"103.776","high":"103.841","low":"103.772","close":"103.811"},
{"date":"2021.01.18","clock":"12:00","open":"103.811","high":"103.813","low":"103.759","close":"103.784"},
{"date":"2021.01.18","clock":"13:00","open":"103.784","high":"103.789","low":"103.721","close":"103.755"},
{"date":"2021.01.18","clock":"14:00","open":"103.755","high":"103.785","low":"103.744","close":"103.771"},
{"date":"2021.01.18","clock":"15:00","open":"103.77","high":"103.78","low":"103.717","close":"103.724"},
{"date":"2021.01.18","clock":"16:00","open":"103.724","high":"103.756","low":"103.711","close":"103.732"},
{"date":"2021.01.18","clock":"17:00","open":"103.73","high":"103.748","low":"103.66","close":"103.694"},
{"date":"2021.01.18","clock":"18:00","open":"103.694","high":"103.723","low":"103.636","close":"103.662"},
{"date":"2021.01.18","clock":"19:00","open":"103.661","high":"103.717","low":"103.658","close":"103.703"},
{"date":"2021.01.18","clock":"20:00","open":"103.702","high":"103.702","low":"103.674","close":"103.69"},
{"date":"2021.01.18","clock":"21:00","open":"103.689","high":"103.691","low":"103.67","close":"103.684"},
{"date":"2021.01.18","clock":"22:00","open":"103.683","high":"103.692","low":"103.654","close":"103.668"},
{"date":"2021.01.18","clock":"23:00","open":"103.665","high":"103.695","low":"103.65","close":"103.68"},
{"date":"2021.01.19","clock":"0:00","open":"103.662","high":"103.703","low":"103.662","close":"103.688"},
{"date":"2021.01.19","clock":"1:00","open":"103.688","high":"103.72","low":"103.678","close":"103.705"},
{"date":"2021.01.19","clock":"2:00","open":"103.705","high":"103.735","low":"103.651","close":"103.72"},
{"date":"2021.01.19","clock":"3:00","open":"103.721","high":"103.841","low":"103.706","close":"103.834"},
{"date":"2021.01.19","clock":"4:00","open":"103.833","high":"104.065","low":"103.829","close":"104.051"},
{"date":"2021.01.19","clock":"5:00","open":"104.052","high":"104.083","low":"103.977","close":"104.003"},
{"date":"2021.01.19","clock":"6:00","open":"104.004","high":"104.01","low":"103.97","close":"104.003"},
{"date":"2021.01.19","clock":"7:00","open":"104.004","high":"104.036","low":"103.98","close":"103.989"},
{"date":"2021.01.19","clock":"8:00","open":"103.989","high":"104.062","low":"103.988","close":"104.052"},
{"date":"2021.01.19","clock":"9:00","open":"104.053","high":"104.085","low":"103.992","close":"104.0"},
{"date":"2021.01.19","clock":"10:00","open":"104.003","high":"104.028","low":"103.951","close":"104.016"},
{"date":"2021.01.19","clock":"11:00","open":"104.017","high":"104.056","low":"103.967","close":"104.014"},
{"date":"2021.01.19","clock":"12:00","open":"104.014","high":"104.027","low":"103.98","close":"104.001"},
{"date":"2021.01.19","clock":"13:00","open":"104.003","high":"104.01","low":"103.976","close":"103.992"},
{"date":"2021.01.19","clock":"14:00","open":"103.991","high":"104.0","low":"103.924","close":"103.99"},
{"date":"2021.01.19","clock":"15:00","open":"103.989","high":"104.026","low":"103.861","close":"103.918"},
{"date":"2021.01.19","clock":"16:00","open":"103.915","high":"104.02","low":"103.872","close":"103.997"},
{"date":"2021.01.19","clock":"17:00","open":"103.997","high":"104.048","low":"103.895","close":"103.908"},
{"date":"2021.01.19","clock":"18:00","open":"103.909","high":"103.928","low":"103.837","close":"103.861"},
{"date":"2021.01.19","clock":"19:00","open":"103.863","high":"103.912","low":"103.854","close":"103.878"},
{"date":"2021.01.19","clock":"20:00","open":"103.879","high":"103.926","low":"103.868","close":"103.923"},
{"date":"2021.01.19","clock":"21:00","open":"103.923","high":"103.924","low":"103.841","close":"103.868"},
{"date":"2021.01.19","clock":"22:00","open":"103.869","high":"103.905","low":"103.865","close":"103.878"},
{"date":"2021.01.19","clock":"23:00","open":"103.878","high":"103.907","low":"103.871","close":"103.905"},
{"date":"2021.01.20","clock":"0:00","open":"103.877","high":"103.92","low":"103.819","close":"103.907"},
{"date":"2021.01.20","clock":"1:00","open":"103.905","high":"103.92","low":"103.866","close":"103.899"},
{"date":"2021.01.20","clock":"2:00","open":"103.899","high":"103.928","low":"103.822","close":"103.881"},
{"date":"2021.01.20","clock":"3:00","open":"103.881","high":"103.881","low":"103.796","close":"103.808"},
{"date":"2021.01.20","clock":"4:00","open":"103.808","high":"103.809","low":"103.746","close":"103.762"},
{"date":"2021.01.20","clock":"5:00","open":"103.761","high":"103.784","low":"103.746","close":"103.779"},
{"date":"2021.01.20","clock":"6:00","open":"103.778","high":"103.784","low":"103.729","close":"103.769"},
{"date":"2021.01.20","clock":"7:00","open":"103.769","high":"103.769","low":"103.741","close":"103.746"},
{"date":"2021.01.20","clock":"8:00","open":"103.747","high":"103.765","low":"103.722","close":"103.756"},
{"date":"2021.01.20","clock":"9:00","open":"103.755","high":"103.81","low":"103.714","close":"103.74"},
{"date":"2021.01.20","clock":"10:00","open":"103.741","high":"103.838","low":"103.719","close":"103.776"},
{"date":"2021.01.20","clock":"11:00","open":"103.776","high":"103.823","low":"103.742","close":"103.792"},
{"date":"2021.01.20","clock":"12:00","open":"103.793","high":"103.818","low":"103.752","close":"103.795"},
{"date":"2021.01.20","clock":"13:00","open":"103.795","high":"103.833","low":"103.791","close":"103.819"},
{"date":"2021.01.20","clock":"14:00","open":"103.82","high":"103.835","low":"103.788","close":"103.824"},
{"date":"2021.01.20","clock":"15:00","open":"103.825","high":"103.843","low":"103.735","close":"103.745"},
{"date":"2021.01.20","clock":"16:00","open":"103.746","high":"103.787","low":"103.696","close":"103.777"},
{"date":"2021.01.20","clock":"17:00","open":"103.776","high":"103.778","low":"103.446","close":"103.551"},
{"date":"2021.01.20","clock":"18:00","open":"103.553","high":"103.621","low":"103.541","close":"103.561"},
{"date":"2021.01.20","clock":"19:00","open":"103.56","high":"103.622","low":"103.543","close":"103.601"},
{"date":"2021.01.20","clock":"20:00","open":"103.602","high":"103.637","low":"103.58","close":"103.587"},
{"date":"2021.01.20","clock":"21:00","open":"103.588","high":"103.609","low":"103.532","close":"103.535"},
{"date":"2021.01.20","clock":"22:00","open":"103.538","high":"103.564","low":"103.512","close":"103.519"},
{"date":"2021.01.20","clock":"23:00","open":"103.521","high":"103.55","low":"103.517","close":"103.536"},
{"date":"2021.01.21","clock":"0:00","open":"103.513","high":"103.572","low":"103.513","close":"103.571"},
{"date":"2021.01.21","clock":"1:00","open":"103.568","high":"103.568","low":"103.514","close":"103.557"},
{"date":"2021.01.21","clock":"2:00","open":"103.557","high":"103.667","low":"103.538","close":"103.605"},
{"date":"2021.01.21","clock":"3:00","open":"103.606","high":"103.606","low":"103.501","close":"103.553"},
{"date":"2021.01.21","clock":"4:00","open":"103.552","high":"103.582","low":"103.524","close":"103.529"},
{"date":"2021.01.21","clock":"5:00","open":"103.529","high":"103.554","low":"103.487","close":"103.489"},
{"date":"2021.01.21","clock":"6:00","open":"103.489","high":"103.514","low":"103.388","close":"103.399"},
{"date":"2021.01.21","clock":"7:00","open":"103.399","high":"103.422","low":"103.332","close":"103.368"},
{"date":"2021.01.21","clock":"8:00","open":"103.367","high":"103.443","low":"103.365","close":"103.39"},
{"date":"2021.01.21","clock":"9:00","open":"103.389","high":"103.54","low":"103.385","close":"103.52"},
{"date":"2021.01.21","clock":"10:00","open":"103.522","high":"103.556","low":"103.476","close":"103.484"},
{"date":"2021.01.21","clock":"11:00","open":"103.483","high":"103.506","low":"103.417","close":"103.422"},
{"date":"2021.01.21","clock":"12:00","open":"103.423","high":"103.435","low":"103.374","close":"103.404"},
{"date":"2021.01.21","clock":"13:00","open":"103.405","high":"103.442","low":"103.391","close":"103.413"},
{"date":"2021.01.21","clock":"14:00","open":"103.413","high":"103.467","low":"103.327","close":"103.45"},
{"date":"2021.01.21","clock":"15:00","open":"103.449","high":"103.601","low":"103.368","close":"103.578"},
{"date":"2021.01.21","clock":"16:00","open":"103.577","high":"103.663","low":"103.551","close":"103.573"},
{"date":"2021.01.21","clock":"17:00","open":"103.573","high":"103.576","low":"103.455","close":"103.562"},
{"date":"2021.01.21","clock":"18:00","open":"103.562","high":"103.6","low":"103.524","close":"103.575"},
{"date":"2021.01.21","clock":"19:00","open":"103.573","high":"103.622","low":"103.54","close":"103.55"},
{"date":"2021.01.21","clock":"20:00","open":"103.55","high":"103.569","low":"103.525","close":"103.54"},
{"date":"2021.01.21","clock":"21:00","open":"103.541","high":"103.546","low":"103.497","close":"103.507"},
{"date":"2021.01.21","clock":"22:00","open":"103.508","high":"103.548","low":"103.476","close":"103.495"},
{"date":"2021.01.21","clock":"23:00","open":"103.495","high":"103.524","low":"103.484","close":"103.492"},
{"date":"2021.01.22","clock":"0:00","open":"103.473","high":"103.515","low":"103.473","close":"103.499"},
{"date":"2021.01.22","clock":"1:00","open":"103.499","high":"103.52","low":"103.483","close":"103.509"},
{"date":"2021.01.22","clock":"2:00","open":"103.507","high":"103.571","low":"103.493","close":"103.537"},
{"date":"2021.01.22","clock":"3:00","open":"103.536","high":"103.611","low":"103.533","close":"103.582"},
{"date":"2021.01.22","clock":"4:00","open":"103.582","high":"103.585","low":"103.528","close":"103.534"},
{"date":"2021.01.22","clock":"5:00","open":"103.535","high":"103.552","low":"103.497","close":"103.536"},
{"date":"2021.01.22","clock":"6:00","open":"103.537","high":"103.575","low":"103.536","close":"103.572"},
{"date":"2021.01.22","clock":"7:00","open":"103.571","high":"103.592","low":"103.562","close":"103.586"},
{"date":"2021.01.22","clock":"8:00","open":"103.586","high":"103.65","low":"103.575","close":"103.622"},
{"date":"2021.01.22","clock":"9:00","open":"103.621","high":"103.697","low":"103.62","close":"103.672"},
{"date":"2021.01.22","clock":"10:00","open":"103.673","high":"103.686","low":"103.604","close":"103.635"},
{"date":"2021.01.22","clock":"11:00","open":"103.635","high":"103.691","low":"103.622","close":"103.658"},
{"date":"2021.01.22","clock":"12:00","open":"103.657","high":"103.716","low":"103.657","close":"103.705"},
{"date":"2021.01.22","clock":"13:00","open":"103.703","high":"103.707","low":"103.658","close":"103.687"},
{"date":"2021.01.22","clock":"14:00","open":"103.688","high":"103.772","low":"103.676","close":"103.756"},
{"date":"2021.01.22","clock":"15:00","open":"103.757","high":"103.859","low":"103.757","close":"103.833"},
{"date":"2021.01.22","clock":"16:00","open":"103.834","high":"103.887","low":"103.772","close":"103.781"},
{"date":"2021.01.22","clock":"17:00","open":"103.782","high":"103.842","low":"103.731","close":"103.793"},
{"date":"2021.01.22","clock":"18:00","open":"103.792","high":"103.808","low":"103.749","close":"103.767"},
{"date":"2021.01.22","clock":"19:00","open":"103.769","high":"103.827","low":"103.756","close":"103.813"},
{"date":"2021.01.22","clock":"20:00","open":"103.814","high":"103.842","low":"103.803","close":"103.818"},
{"date":"2021.01.22","clock":"21:00","open":"103.817","high":"103.834","low":"103.795","close":"103.832"},
{"date":"2021.01.22","clock":"22:00","open":"103.834","high":"103.843","low":"103.793","close":"103.829"},
{"date":"2021.01.22","clock":"23:00","open":"103.827","high":"103.842","low":"103.754","close":"103.758"},
{"date":"2021.01.25","clock":"0:00","open":"103.785","high":"103.817","low":"103.785","close":"103.808"},
{"date":"2021.01.25","clock":"1:00","open":"103.808","high":"103.825","low":"103.775","close":"103.789"},
{"date":"2021.01.25","clock":"2:00","open":"103.79","high":"103.831","low":"103.748","close":"103.812"},
{"date":"2021.01.25","clock":"3:00","open":"103.811","high":"103.89","low":"103.795","close":"103.84"},
{"date":"2021.01.25","clock":"4:00","open":"103.839","high":"103.846","low":"103.747","close":"103.777"},
{"date":"2021.01.25","clock":"5:00","open":"103.777","high":"103.78","low":"103.75","close":"103.759"},
{"date":"2021.01.25","clock":"6:00","open":"103.76","high":"103.769","low":"103.716","close":"103.765"},
{"date":"2021.01.25","clock":"7:00","open":"103.766","high":"103.773","low":"103.687","close":"103.717"},
{"date":"2021.01.25","clock":"8:00","open":"103.716","high":"103.721","low":"103.685","close":"103.696"},
{"date":"2021.01.25","clock":"9:00","open":"103.696","high":"103.721","low":"103.673","close":"103.708"},
{"date":"2021.01.25","clock":"10:00","open":"103.71","high":"103.768","low":"103.705","close":"103.741"},
{"date":"2021.01.25","clock":"11:00","open":"103.74","high":"103.816","low":"103.735","close":"103.799"},
{"date":"2021.01.25","clock":"12:00","open":"103.799","high":"103.853","low":"103.775","close":"103.805"},
{"date":"2021.01.25","clock":"13:00","open":"103.806","high":"103.84","low":"103.794","close":"103.817"},
{"date":"2021.01.25","clock":"14:00","open":"103.818","high":"103.829","low":"103.755","close":"103.769"},
{"date":"2021.01.25","clock":"15:00","open":"103.77","high":"103.794","low":"103.7","close":"103.772"},
{"date":"2021.01.25","clock":"16:00","open":"103.771","high":"103.93","low":"103.737","close":"103.905"},
{"date":"2021.01.25","clock":"17:00","open":"103.907","high":"103.937","low":"103.767","close":"103.771"},
{"date":"2021.01.25","clock":"18:00","open":"103.772","high":"103.836","low":"103.747","close":"103.783"},
{"date":"2021.01.25","clock":"19:00","open":"103.782","high":"103.804","low":"103.75","close":"103.787"},
{"date":"2021.01.25","clock":"20:00","open":"103.786","high":"103.793","low":"103.759","close":"103.759"},
{"date":"2021.01.25","clock":"21:00","open":"103.759","high":"103.8","low":"103.745","close":"103.799"},
{"date":"2021.01.25","clock":"22:00","open":"103.799","high":"103.805","low":"103.756","close":"103.761"},
{"date":"2021.01.25","clock":"23:00","open":"103.762","high":"103.773","low":"103.754","close":"103.756"},
{"date":"2021.01.26","clock":"0:00","open":"103.727","high":"103.772","low":"103.727","close":"103.765"},
{"date":"2021.01.26","clock":"1:00","open":"103.766","high":"103.774","low":"103.752","close":"103.762"},
{"date":"2021.01.26","clock":"2:00","open":"103.761","high":"103.798","low":"103.735","close":"103.745"},
{"date":"2021.01.26","clock":"3:00","open":"103.744","high":"103.784","low":"103.696","close":"103.702"},
{"date":"2021.01.26","clock":"4:00","open":"103.702","high":"103.718","low":"103.658","close":"103.695"},
{"date":"2021.01.26","clock":"5:00","open":"103.695","high":"103.733","low":"103.695","close":"103.715"},
{"date":"2021.01.26","clock":"6:00","open":"103.714","high":"103.756","low":"103.698","close":"103.751"},
{"date":"2021.01.26","clock":"7:00","open":"103.751","high":"103.76","low":"103.72","close":"103.731"},
{"date":"2021.01.26","clock":"8:00","open":"103.731","high":"103.735","low":"103.692","close":"103.72"},
{"date":"2021.01.26","clock":"9:00","open":"103.721","high":"103.828","low":"103.72","close":"103.813"},
{"date":"2021.01.26","clock":"10:00","open":"103.811","high":"103.814","low":"103.753","close":"103.78"},
{"date":"2021.01.26","clock":"11:00","open":"103.78","high":"103.81","low":"103.77","close":"103.789"},
{"date":"2021.01.26","clock":"12:00","open":"103.789","high":"103.81","low":"103.766","close":"103.801"},
{"date":"2021.01.26","clock":"13:00","open":"103.8","high":"103.81","low":"103.745","close":"103.774"},
{"date":"2021.01.26","clock":"14:00","open":"103.775","high":"103.785","low":"103.721","close":"103.738"},
{"date":"2021.01.26","clock":"15:00","open":"103.738","high":"103.742","low":"103.624","close":"103.657"},
{"date":"2021.01.26","clock":"16:00","open":"103.657","high":"103.672","low":"103.572","close":"103.588"},
{"date":"2021.01.26","clock":"17:00","open":"103.588","high":"103.658","low":"103.555","close":"103.645"},
{"date":"2021.01.26","clock":"18:00","open":"103.646","high":"103.711","low":"103.629","close":"103.69"},
{"date":"2021.01.26","clock":"19:00","open":"103.689","high":"103.691","low":"103.656","close":"103.677"},
{"date":"2021.01.26","clock":"20:00","open":"103.677","high":"103.681","low":"103.648","close":"103.656"},
{"date":"2021.01.26","clock":"21:00","open":"103.657","high":"103.673","low":"103.647","close":"103.65"},
{"date":"2021.01.26","clock":"22:00","open":"103.649","high":"103.657","low":"103.595","close":"103.598"},
{"date":"2021.01.26","clock":"23:00","open":"103.598","high":"103.627","low":"103.591","close":"103.619"},
{"date":"2021.01.27","clock":"0:00","open":"103.658","high":"103.665","low":"103.575","close":"103.631"},
{"date":"2021.01.27","clock":"1:00","open":"103.633","high":"103.64","low":"103.599","close":"103.601"},
{"date":"2021.01.27","clock":"2:00","open":"103.6","high":"103.68","low":"103.586","close":"103.662"},
{"date":"2021.01.27","clock":"3:00","open":"103.663","high":"103.722","low":"103.656","close":"103.694"},
{"date":"2021.01.27","clock":"4:00","open":"103.693","high":"103.719","low":"103.684","close":"103.705"},
{"date":"2021.01.27","clock":"5:00","open":"103.707","high":"103.753","low":"103.705","close":"103.738"},
{"date":"2021.01.27","clock":"6:00","open":"103.737","high":"103.745","low":"103.699","close":"103.713"},
{"date":"2021.01.27","clock":"7:00","open":"103.713","high":"103.735","low":"103.674","close":"103.682"},
{"date":"2021.01.27","clock":"8:00","open":"103.683","high":"103.688","low":"103.631","close":"103.672"},
{"date":"2021.01.27","clock":"9:00","open":"103.672","high":"103.703","low":"103.663","close":"103.678"},
{"date":"2021.01.27","clock":"10:00","open":"103.677","high":"103.754","low":"103.65","close":"103.748"},
{"date":"2021.01.27","clock":"11:00","open":"103.749","high":"103.798","low":"103.743","close":"103.787"},
{"date":"2021.01.27","clock":"12:00","open":"103.788","high":"103.801","low":"103.737","close":"103.739"},
{"date":"2021.01.27","clock":"13:00","open":"103.74","high":"103.867","low":"103.739","close":"103.836"},
{"date":"2021.01.27","clock":"14:00","open":"103.835","high":"103.888","low":"103.807","close":"103.846"},
{"date":"2021.01.27","clock":"15:00","open":"103.847","high":"104.029","low":"103.845","close":"103.982"},
{"date":"2021.01.27","clock":"16:00","open":"103.981","high":"104.178","low":"103.956","close":"104.091"},
{"date":"2021.01.27","clock":"17:00","open":"104.092","high":"104.131","low":"104.028","close":"104.097"},
{"date":"2021.01.27","clock":"18:00","open":"104.098","high":"104.126","low":"104.048","close":"104.101"},
{"date":"2021.01.27","clock":"19:00","open":"104.1","high":"104.121","low":"104.049","close":"104.067"},
{"date":"2021.01.27","clock":"20:00","open":"104.066","high":"104.098","low":"104.036","close":"104.064"},
{"date":"2021.01.27","clock":"21:00","open":"104.063","high":"104.169","low":"104.034","close":"104.15"},
{"date":"2021.01.27","clock":"22:00","open":"104.149","high":"104.2","low":"104.149","close":"104.18"},
{"date":"2021.01.27","clock":"23:00","open":"104.181","high":"104.194","low":"104.075","close":"104.112"},
{"date":"2021.01.28","clock":"0:00","open":"104.088","high":"104.147","low":"104.051","close":"104.069"},
{"date":"2021.01.28","clock":"1:00","open":"104.071","high":"104.178","low":"104.064","close":"104.14"},
{"date":"2021.01.28","clock":"2:00","open":"104.139","high":"104.348","low":"104.132","close":"104.277"},
{"date":"2021.01.28","clock":"3:00","open":"104.276","high":"104.319","low":"104.252","close":"104.288"},
{"date":"2021.01.28","clock":"4:00","open":"104.289","high":"104.343","low":"104.271","close":"104.321"},
{"date":"2021.01.28","clock":"5:00","open":"104.321","high":"104.37","low":"104.311","close":"104.363"},
{"date":"2021.01.28","clock":"6:00","open":"104.362","high":"104.365","low":"104.27","close":"104.294"},
{"date":"2021.01.28","clock":"7:00","open":"104.294","high":"104.305","low":"104.216","close":"104.237"},
{"date":"2021.01.28","clock":"8:00","open":"104.238","high":"104.299","low":"104.236","close":"104.275"},
{"date":"2021.01.28","clock":"9:00","open":"104.276","high":"104.377","low":"104.275","close":"104.313"},
{"date":"2021.01.28","clock":"10:00","open":"104.309","high":"104.355","low":"104.25","close":"104.337"},
{"date":"2021.01.28","clock":"11:00","open":"104.338","high":"104.352","low":"104.283","close":"104.294"},
{"date":"2021.01.28","clock":"12:00","open":"104.294","high":"104.332","low":"104.217","close":"104.241"},
{"date":"2021.01.28","clock":"13:00","open":"104.242","high":"104.312","low":"104.234","close":"104.307"},
{"date":"2021.01.28","clock":"14:00","open":"104.307","high":"104.371","low":"104.283","close":"104.365"},
{"date":"2021.01.28","clock":"15:00","open":"104.365","high":"104.462","low":"104.281","close":"104.287"},
{"date":"2021.01.28","clock":"16:00","open":"104.288","high":"104.397","low":"104.251","close":"104.35"},
{"date":"2021.01.28","clock":"17:00","open":"104.351","high":"104.36","low":"104.251","close":"104.31"},
{"date":"2021.01.28","clock":"18:00","open":"104.31","high":"104.353","low":"104.283","close":"104.312"},
{"date":"2021.01.28","clock":"19:00","open":"104.31","high":"104.325","low":"104.253","close":"104.273"},
{"date":"2021.01.28","clock":"20:00","open":"104.274","high":"104.275","low":"104.204","close":"104.237"},
{"date":"2021.01.28","clock":"21:00","open":"104.238","high":"104.248","low":"104.174","close":"104.231"},
{"date":"2021.01.28","clock":"22:00","open":"104.232","high":"104.258","low":"104.214","close":"104.246"},
{"date":"2021.01.28","clock":"23:00","open":"104.247","high":"104.268","low":"104.23","close":"104.261"},
{"date":"2021.01.29","clock":"0:00","open":"104.211","high":"104.261","low":"104.194","close":"104.224"},
{"date":"2021.01.29","clock":"1:00","open":"104.223","high":"104.313","low":"104.219","close":"104.303"},
{"date":"2021.01.29","clock":"2:00","open":"104.303","high":"104.501","low":"104.286","close":"104.458"},
{"date":"2021.01.29","clock":"3:00","open":"104.459","high":"104.571","low":"104.451","close":"104.483"},
{"date":"2021.01.29","clock":"4:00","open":"104.484","high":"104.527","low":"104.437","close":"104.495"},
{"date":"2021.01.29","clock":"5:00","open":"104.496","high":"104.504","low":"104.458","close":"104.482"},
{"date":"2021.01.29","clock":"6:00","open":"104.481","high":"104.523","low":"104.472","close":"104.51"},
{"date":"2021.01.29","clock":"7:00","open":"104.512","high":"104.536","low":"104.475","close":"104.476"},
{"date":"2021.01.29","clock":"8:00","open":"104.477","high":"104.503","low":"104.464","close":"104.49"},
{"date":"2021.01.29","clock":"9:00","open":"104.491","high":"104.572","low":"104.482","close":"104.551"},
{"date":"2021.01.29","clock":"10:00","open":"104.55","high":"104.673","low":"104.537","close":"104.636"},
{"date":"2021.01.29","clock":"11:00","open":"104.637","high":"104.941","low":"104.628","close":"104.866"},
{"date":"2021.01.29","clock":"12:00","open":"104.866","high":"104.901","low":"104.719","close":"104.726"},
{"date":"2021.01.29","clock":"13:00","open":"104.727","high":"104.779","low":"104.724","close":"104.744"},
{"date":"2021.01.29","clock":"14:00","open":"104.744","high":"104.744","low":"104.613","close":"104.655"},
{"date":"2021.01.29","clock":"15:00","open":"104.655","high":"104.764","low":"104.613","close":"104.675"},
{"date":"2021.01.29","clock":"16:00","open":"104.674","high":"104.841","low":"104.653","close":"104.766"},
{"date":"2021.01.29","clock":"17:00","open":"104.766","high":"104.851","low":"104.667","close":"104.691"},
{"date":"2021.01.29","clock":"18:00","open":"104.692","high":"104.732","low":"104.626","close":"104.647"},
{"date":"2021.01.29","clock":"19:00","open":"104.647","high":"104.713","low":"104.627","close":"104.703"},
{"date":"2021.01.29","clock":"20:00","open":"104.703","high":"104.765","low":"104.686","close":"104.723"},
{"date":"2021.01.29","clock":"21:00","open":"104.724","high":"104.751","low":"104.692","close":"104.748"},
{"date":"2021.01.29","clock":"22:00","open":"104.75","high":"104.755","low":"104.702","close":"104.747"},
{"date":"2021.01.29","clock":"23:00","open":"104.749","high":"104.752","low":"104.71","close":"104.712"},
{"date":"2021.02.01","clock":"0:00","open":"104.766","high":"104.816","low":"104.756","close":"104.794"},
{"date":"2021.02.01","clock":"1:00","open":"104.792","high":"104.794","low":"104.679","close":"104.717"},
{"date":"2021.02.01","clock":"2:00","open":"104.718","high":"104.754","low":"104.664","close":"104.682"},
{"date":"2021.02.01","clock":"3:00","open":"104.683","high":"104.692","low":"104.607","close":"104.692"},
{"date":"2021.02.01","clock":"4:00","open":"104.692","high":"104.728","low":"104.668","close":"104.722"},
{"date":"2021.02.01","clock":"5:00","open":"104.723","high":"104.724","low":"104.67","close":"104.682"},
{"date":"2021.02.01","clock":"6:00","open":"104.681","high":"104.711","low":"104.648","close":"104.706"},
{"date":"2021.02.01","clock":"7:00","open":"104.706","high":"104.706","low":"104.64","close":"104.659"},
{"date":"2021.02.01","clock":"8:00","open":"104.658","high":"104.689","low":"104.648","close":"104.667"},
{"date":"2021.02.01","clock":"9:00","open":"104.666","high":"104.758","low":"104.664","close":"104.745"},
{"date":"2021.02.01","clock":"10:00","open":"104.744","high":"104.877","low":"104.674","close":"104.871"},
{"date":"2021.02.01","clock":"11:00","open":"104.872","high":"104.9","low":"104.808","close":"104.874"},
{"date":"2021.02.01","clock":"12:00","open":"104.875","high":"104.95","low":"104.859","close":"104.903"},
{"date":"2021.02.01","clock":"13:00","open":"104.904","high":"104.941","low":"104.858","close":"104.883"},
{"date":"2021.02.01","clock":"14:00","open":"104.881","high":"104.963","low":"104.833","close":"104.931"},
{"date":"2021.02.01","clock":"15:00","open":"104.934","high":"104.976","low":"104.882","close":"104.937"},
{"date":"2021.02.01","clock":"16:00","open":"104.937","high":"104.991","low":"104.878","close":"104.973"},
{"date":"2021.02.01","clock":"17:00","open":"104.958","high":"104.996","low":"104.882","close":"104.957"},
{"date":"2021.02.01","clock":"18:00","open":"104.957","high":"104.984","low":"104.921","close":"104.981"},
{"date":"2021.02.01","clock":"19:00","open":"104.982","high":"105.0","low":"104.97","close":"104.996"},
{"date":"2021.02.01","clock":"20:00","open":"104.995","high":"105.035","low":"104.93","close":"104.939"},
{"date":"2021.02.01","clock":"21:00","open":"104.939","high":"104.964","low":"104.901","close":"104.943"},
{"date":"2021.02.01","clock":"22:00","open":"104.941","high":"104.963","low":"104.917","close":"104.953"},
{"date":"2021.02.01","clock":"23:00","open":"104.954","high":"104.959","low":"104.921","close":"104.94"},
{"date":"2021.02.02","clock":"0:00","open":"104.898","high":"104.954","low":"104.853","close":"104.943"},
{"date":"2021.02.02","clock":"1:00","open":"104.943","high":"104.949","low":"104.877","close":"104.882"},
{"date":"2021.02.02","clock":"2:00","open":"104.883","high":"104.925","low":"104.854","close":"104.892"},
{"date":"2021.02.02","clock":"3:00","open":"104.892","high":"104.892","low":"104.829","close":"104.874"},
{"date":"2021.02.02","clock":"4:00","open":"104.875","high":"104.934","low":"104.859","close":"104.897"},
{"date":"2021.02.02","clock":"5:00","open":"104.897","high":"104.946","low":"104.88","close":"104.945"},
{"date":"2021.02.02","clock":"6:00","open":"104.945","high":"104.981","low":"104.933","close":"104.98"},
{"date":"2021.02.02","clock":"7:00","open":"104.98","high":"105.029","low":"104.967","close":"104.969"},
{"date":"2021.02.02","clock":"8:00","open":"104.969","high":"105.027","low":"104.953","close":"104.993"},
{"date":"2021.02.02","clock":"9:00","open":"104.994","high":"105.021","low":"104.937","close":"104.985"},
{"date":"2021.02.02","clock":"10:00","open":"104.986","high":"104.986","low":"104.851","close":"104.864"},
{"date":"2021.02.02","clock":"11:00","open":"104.865","high":"104.93","low":"104.854","close":"104.924"},
{"date":"2021.02.02","clock":"12:00","open":"104.924","high":"105.006","low":"104.906","close":"104.991"},
{"date":"2021.02.02","clock":"13:00","open":"104.99","high":"105.064","low":"104.961","close":"105.027"},
{"date":"2021.02.02","clock":"14:00","open":"105.029","high":"105.064","low":"104.992","close":"105.049"},
{"date":"2021.02.02","clock":"15:00","open":"105.048","high":"105.051","low":"104.977","close":"104.982"},
{"date":"2021.02.02","clock":"16:00","open":"104.983","high":"105.173","low":"104.964","close":"105.158"},
{"date":"2021.02.02","clock":"17:00","open":"105.158","high":"105.159","low":"105.079","close":"105.103"},
{"date":"2021.02.02","clock":"18:00","open":"105.102","high":"105.118","low":"105.018","close":"105.096"},
{"date":"2021.02.02","clock":"19:00","open":"105.095","high":"105.128","low":"105.065","close":"105.098"},
{"date":"2021.02.02","clock":"20:00","open":"105.099","high":"105.101","low":"105.058","close":"105.093"},
{"date":"2021.02.02","clock":"21:00","open":"105.093","high":"105.1","low":"105.051","close":"105.081"},
{"date":"2021.02.02","clock":"22:00","open":"105.084","high":"105.104","low":"105.018","close":"105.019"},
{"date":"2021.02.02","clock":"23:00","open":"105.02","high":"105.044","low":"104.937","close":"104.944"},
{"date":"2021.02.03","clock":"0:00","open":"104.916","high":"105.002","low":"104.903","close":"104.995"},
{"date":"2021.02.03","clock":"1:00","open":"104.997","high":"105.069","low":"104.996","close":"105.031"},
{"date":"2021.02.03","clock":"2:00","open":"105.031","high":"105.048","low":"104.954","close":"104.957"},
{"date":"2021.02.03","clock":"3:00","open":"104.957","high":"104.989","low":"104.928","close":"104.954"},
{"date":"2021.02.03","clock":"4:00","open":"104.954","high":"104.973","low":"104.922","close":"104.971"},
{"date":"2021.02.03","clock":"5:00","open":"104.971","high":"105.016","low":"104.967","close":"105.009"},
{"date":"2021.02.03","clock":"6:00","open":"105.01","high":"105.032","low":"104.992","close":"105.008"},
{"date":"2021.02.03","clock":"7:00","open":"105.008","high":"105.014","low":"104.98","close":"105.004"},
{"date":"2021.02.03","clock":"8:00","open":"105.003","high":"105.056","low":"104.995","close":"105.035"},
{"date":"2021.02.03","clock":"9:00","open":"105.035","high":"105.096","low":"105.026","close":"105.051"},
{"date":"2021.02.03","clock":"10:00","open":"105.051","high":"105.091","low":"105.012","close":"105.044"},
{"date":"2021.02.03","clock":"11:00","open":"105.043","high":"105.104","low":"105.043","close":"105.073"},
{"date":"2021.02.03","clock":"12:00","open":"105.073","high":"105.101","low":"105.057","close":"105.071"},
{"date":"2021.02.03","clock":"13:00","open":"105.069","high":"105.071","low":"105.041","close":"105.063"},
{"date":"2021.02.03","clock":"14:00","open":"105.064","high":"105.084","low":"105.036","close":"105.058"},
{"date":"2021.02.03","clock":"15:00","open":"105.058","high":"105.07","low":"104.999","close":"105.037"},
{"date":"2021.02.03","clock":"16:00","open":"105.038","high":"105.055","low":"104.971","close":"105.013"},
{"date":"2021.02.03","clock":"17:00","open":"105.014","high":"105.099","low":"105.008","close":"105.073"},
{"date":"2021.02.03","clock":"18:00","open":"105.074","high":"105.087","low":"105.035","close":"105.051"},
{"date":"2021.02.03","clock":"19:00","open":"105.052","high":"105.075","low":"105.007","close":"105.008"},
{"date":"2021.02.03","clock":"20:00","open":"105.007","high":"105.068","low":"105.002","close":"105.052"},
{"date":"2021.02.03","clock":"21:00","open":"105.052","high":"105.058","low":"105.028","close":"105.052"},
{"date":"2021.02.03","clock":"22:00","open":"105.052","high":"105.058","low":"105.009","close":"105.024"},
{"date":"2021.02.03","clock":"23:00","open":"105.024","high":"105.04","low":"105.017","close":"105.028"},
{"date":"2021.02.04","clock":"0:00","open":"105.017","high":"105.035","low":"105.001","close":"105.03"},
{"date":"2021.02.04","clock":"1:00","open":"105.028","high":"105.035","low":"104.985","close":"104.996"},
{"date":"2021.02.04","clock":"2:00","open":"104.997","high":"105.068","low":"104.974","close":"105.053"},
{"date":"2021.02.04","clock":"3:00","open":"105.052","high":"105.076","low":"105.011","close":"105.07"},
{"date":"2021.02.04","clock":"4:00","open":"105.069","high":"105.078","low":"105.026","close":"105.057"},
{"date":"2021.02.04","clock":"5:00","open":"105.058","high":"105.13","low":"105.054","close":"105.114"},
{"date":"2021.02.04","clock":"6:00","open":"105.116","high":"105.138","low":"105.099","close":"105.131"},
{"date":"2021.02.04","clock":"7:00","open":"105.132","high":"105.19","low":"105.121","close":"105.143"},
{"date":"2021.02.04","clock":"8:00","open":"105.142","high":"105.202","low":"105.142","close":"105.197"},
{"date":"2021.02.04","clock":"9:00","open":"105.196","high":"105.26","low":"105.187","close":"105.193"},
{"date":"2021.02.04","clock":"10:00","open":"105.193","high":"105.242","low":"105.142","close":"105.231"},
{"date":"2021.02.04","clock":"11:00","open":"105.229","high":"105.279","low":"105.203","close":"105.232"},
{"date":"2021.02.04","clock":"12:00","open":"105.233","high":"105.29","low":"105.205","close":"105.285"},
{"date":"2021.02.04","clock":"13:00","open":"105.286","high":"105.339","low":"105.269","close":"105.336"},
{"date":"2021.02.04","clock":"14:00","open":"105.336","high":"105.336","low":"105.242","close":"105.249"},
{"date":"2021.02.04","clock":"15:00","open":"105.25","high":"105.315","low":"105.215","close":"105.307"},
{"date":"2021.02.04","clock":"16:00","open":"105.306","high":"105.425","low":"105.293","close":"105.392"},
{"date":"2021.02.04","clock":"17:00","open":"105.386","high":"105.493","low":"105.371","close":"105.415"},
{"date":"2021.02.04","clock":"18:00","open":"105.419","high":"105.461","low":"105.401","close":"105.428"},
{"date":"2021.02.04","clock":"19:00","open":"105.43","high":"105.493","low":"105.429","close":"105.45"},
{"date":"2021.02.04","clock":"20:00","open":"105.45","high":"105.502","low":"105.431","close":"105.497"},
{"date":"2021.02.04","clock":"21:00","open":"105.497","high":"105.53","low":"105.486","close":"105.524"},
{"date":"2021.02.04","clock":"22:00","open":"105.524","high":"105.565","low":"105.507","close":"105.548"},
{"date":"2021.02.04","clock":"23:00","open":"105.549","high":"105.565","low":"105.523","close":"105.557"},
{"date":"2021.02.05","clock":"0:00","open":"105.498","high":"105.56","low":"105.491","close":"105.512"},
{"date":"2021.02.05","clock":"1:00","open":"105.513","high":"105.621","low":"105.513","close":"105.575"},
{"date":"2021.02.05","clock":"2:00","open":"105.575","high":"105.639","low":"105.46","close":"105.486"},
{"date":"2021.02.05","clock":"3:00","open":"105.487","high":"105.526","low":"105.472","close":"105.51"},
{"date":"2021.02.05","clock":"4:00","open":"105.511","high":"105.561","low":"105.498","close":"105.55"},
{"date":"2021.02.05","clock":"5:00","open":"105.547","high":"105.561","low":"105.537","close":"105.547"},
{"date":"2021.02.05","clock":"6:00","open":"105.548","high":"105.582","low":"105.536","close":"105.555"},
{"date":"2021.02.05","clock":"7:00","open":"105.553","high":"105.568","low":"105.509","close":"105.51"},
{"date":"2021.02.05","clock":"8:00","open":"105.511","high":"105.543","low":"105.487","close":"105.496"},
{"date":"2021.02.05","clock":"9:00","open":"105.497","high":"105.525","low":"105.486","close":"105.497"},
{"date":"2021.02.05","clock":"10:00","open":"105.497","high":"105.497","low":"105.335","close":"105.342"},
{"date":"2021.02.05","clock":"11:00","open":"105.343","high":"105.476","low":"105.334","close":"105.472"},
{"date":"2021.02.05","clock":"12:00","open":"105.472","high":"105.601","low":"105.469","close":"105.597"},
{"date":"2021.02.05","clock":"13:00","open":"105.596","high":"105.672","low":"105.567","close":"105.615"},
{"date":"2021.02.05","clock":"14:00","open":"105.614","high":"105.703","low":"105.597","close":"105.683"},
{"date":"2021.02.05","clock":"15:00","open":"105.683","high":"105.767","low":"105.458","close":"105.681"},
{"date":"2021.02.05","clock":"16:00","open":"105.682","high":"105.706","low":"105.454","close":"105.502"},
{"date":"2021.02.05","clock":"17:00","open":"105.501","high":"105.547","low":"105.407","close":"105.47"},
{"date":"2021.02.05","clock":"18:00","open":"105.468","high":"105.477","low":"105.388","close":"105.436"},
{"date":"2021.02.05","clock":"19:00","open":"105.436","high":"105.447","low":"105.344","close":"105.346"},
{"date":"2021.02.05","clock":"20:00","open":"105.346","high":"105.392","low":"105.345","close":"105.388"},
{"date":"2021.02.05","clock":"21:00","open":"105.389","high":"105.447","low":"105.37","close":"105.445"},
{"date":"2021.02.05","clock":"22:00","open":"105.442","high":"105.442","low":"105.363","close":"105.383"},
{"date":"2021.02.05","clock":"23:00","open":"105.392","high":"105.402","low":"105.348","close":"105.363"},
{"date":"2021.02.08","clock":"0:00","open":"105.305","high":"105.428","low":"105.305","close":"105.378"},
{"date":"2021.02.08","clock":"1:00","open":"105.378","high":"105.433","low":"105.366","close":"105.393"},
{"date":"2021.02.08","clock":"2:00","open":"105.393","high":"105.546","low":"105.345","close":"105.532"},
{"date":"2021.02.08","clock":"3:00","open":"105.532","high":"105.541","low":"105.48","close":"105.481"},
{"date":"2021.02.08","clock":"4:00","open":"105.48","high":"105.516","low":"105.457","close":"105.458"},
{"date":"2021.02.08","clock":"5:00","open":"105.46","high":"105.48","low":"105.43","close":"105.461"},
{"date":"2021.02.08","clock":"6:00","open":"105.462","high":"105.526","low":"105.46","close":"105.521"},
{"date":"2021.02.08","clock":"7:00","open":"105.522","high":"105.522","low":"105.476","close":"105.501"},
{"date":"2021.02.08","clock":"8:00","open":"105.501","high":"105.526","low":"105.492","close":"105.497"},
{"date":"2021.02.08","clock":"9:00","open":"105.498","high":"105.531","low":"105.452","close":"105.482"},
{"date":"2021.02.08","clock":"10:00","open":"105.481","high":"105.671","low":"105.451","close":"105.619"},
{"date":"2021.02.08","clock":"11:00","open":"105.619","high":"105.628","low":"105.578","close":"105.604"},
{"date":"2021.02.08","clock":"12:00","open":"105.605","high":"105.665","low":"105.6","close":"105.632"},
{"date":"2021.02.08","clock":"13:00","open":"105.631","high":"105.631","low":"105.581","close":"105.626"},
{"date":"2021.02.08","clock":"14:00","open":"105.625","high":"105.651","low":"105.541","close":"105.554"},
{"date":"2021.02.08","clock":"15:00","open":"105.554","high":"105.604","low":"105.445","close":"105.481"},
{"date":"2021.02.08","clock":"16:00","open":"105.482","high":"105.483","low":"105.313","close":"105.368"},
{"date":"2021.02.08","clock":"17:00","open":"105.368","high":"105.368","low":"105.163","close":"105.197"},
{"date":"2021.02.08","clock":"18:00","open":"105.197","high":"105.262","low":"105.15","close":"105.195"},
{"date":"2021.02.08","clock":"19:00","open":"105.198","high":"105.235","low":"105.185","close":"105.188"},
{"date":"2021.02.08","clock":"20:00","open":"105.188","high":"105.226","low":"105.185","close":"105.211"},
{"date":"2021.02.08","clock":"21:00","open":"105.212","high":"105.24","low":"105.2","close":"105.225"},
{"date":"2021.02.08","clock":"22:00","open":"105.223","high":"105.223","low":"105.178","close":"105.2"},
{"date":"2021.02.08","clock":"23:00","open":"105.203","high":"105.245","low":"105.203","close":"105.232"},
{"date":"2021.02.09","clock":"0:00","open":"105.189","high":"105.247","low":"105.177","close":"105.225"},
{"date":"2021.02.09","clock":"1:00","open":"105.222","high":"105.261","low":"105.204","close":"105.213"},
{"date":"2021.02.09","clock":"2:00","open":"105.212","high":"105.227","low":"105.141","close":"105.15"},
{"date":"2021.02.09","clock":"3:00","open":"105.15","high":"105.166","low":"105.105","close":"105.126"},
{"date":"2021.02.09","clock":"4:00","open":"105.126","high":"105.126","low":"104.917","close":"104.936"},
{"date":"2021.02.09","clock":"5:00","open":"104.937","high":"104.953","low":"104.899","close":"104.928"},
{"date":"2021.02.09","clock":"6:00","open":"104.931","high":"104.938","low":"104.838","close":"104.876"},
{"date":"2021.02.09","clock":"7:00","open":"104.876","high":"104.911","low":"104.854","close":"104.896"},
{"date":"2021.02.09","clock":"8:00","open":"104.894","high":"104.922","low":"104.838","close":"104.846"},
{"date":"2021.02.09","clock":"9:00","open":"104.845","high":"104.848","low":"104.748","close":"104.775"},
{"date":"2021.02.09","clock":"10:00","open":"104.776","high":"104.886","low":"104.758","close":"104.773"},
{"date":"2021.02.09","clock":"11:00","open":"104.773","high":"104.774","low":"104.536","close":"104.567"},
{"date":"2021.02.09","clock":"12:00","open":"104.567","high":"104.658","low":"104.566","close":"104.656"},
{"date":"2021.02.09","clock":"13:00","open":"104.656","high":"104.725","low":"104.638","close":"104.652"},
{"date":"2021.02.09","clock":"14:00","open":"104.652","high":"104.694","low":"104.609","close":"104.619"},
{"date":"2021.02.09","clock":"15:00","open":"104.619","high":"104.704","low":"104.559","close":"104.619"},
{"date":"2021.02.09","clock":"16:00","open":"104.619","high":"104.689","low":"104.569","close":"104.6"},
{"date":"2021.02.09","clock":"17:00","open":"104.599","high":"104.607","low":"104.497","close":"104.576"},
{"date":"2021.02.09","clock":"18:00","open":"104.575","high":"104.659","low":"104.568","close":"104.62"},
{"date":"2021.02.09","clock":"19:00","open":"104.621","high":"104.628","low":"104.55","close":"104.562"},
{"date":"2021.02.09","clock":"20:00","open":"104.561","high":"104.641","low":"104.561","close":"104.616"},
{"date":"2021.02.09","clock":"21:00","open":"104.616","high":"104.628","low":"104.539","close":"104.539"},
{"date":"2021.02.09","clock":"22:00","open":"104.539","high":"104.58","low":"104.539","close":"104.568"},
{"date":"2021.02.09","clock":"23:00","open":"104.568","high":"104.584","low":"104.539","close":"104.557"},
{"date":"2021.02.10","clock":"0:00","open":"104.6","high":"104.625","low":"104.524","close":"104.555"},
{"date":"2021.02.10","clock":"1:00","open":"104.554","high":"104.589","low":"104.533","close":"104.583"},
{"date":"2021.02.10","clock":"2:00","open":"104.583","high":"104.627","low":"104.514","close":"104.614"},
{"date":"2021.02.10","clock":"3:00","open":"104.614","high":"104.712","low":"104.602","close":"104.647"},
{"date":"2021.02.10","clock":"4:00","open":"104.647","high":"104.665","low":"104.605","close":"104.613"},
{"date":"2021.02.10","clock":"5:00","open":"104.612","high":"104.617","low":"104.51","close":"104.556"},
{"date":"2021.02.10","clock":"6:00","open":"104.556","high":"104.566","low":"104.539","close":"104.563"},
{"date":"2021.02.10","clock":"7:00","open":"104.563","high":"104.595","low":"104.556","close":"104.563"},
{"date":"2021.02.10","clock":"8:00","open":"104.563","high":"104.602","low":"104.543","close":"104.567"},
{"date":"2021.02.10","clock":"9:00","open":"104.565","high":"104.592","low":"104.501","close":"104.519"},
{"date":"2021.02.10","clock":"10:00","open":"104.518","high":"104.599","low":"104.409","close":"104.417"},
{"date":"2021.02.10","clock":"11:00","open":"104.417","high":"104.842","low":"104.417","close":"104.79"},
{"date":"2021.02.10","clock":"12:00","open":"104.791","high":"104.798","low":"104.691","close":"104.725"},
{"date":"2021.02.10","clock":"13:00","open":"104.724","high":"104.78","low":"104.704","close":"104.774"},
{"date":"2021.02.10","clock":"14:00","open":"104.774","high":"104.829","low":"104.765","close":"104.779"},
{"date":"2021.02.10","clock":"15:00","open":"104.776","high":"104.798","low":"104.537","close":"104.637"},
{"date":"2021.02.10","clock":"16:00","open":"104.638","high":"104.664","low":"104.55","close":"104.661"},
{"date":"2021.02.10","clock":"17:00","open":"104.666","high":"104.714","low":"104.573","close":"104.662"},
{"date":"2021.02.10","clock":"18:00","open":"104.662","high":"104.691","low":"104.634","close":"104.667"},
{"date":"2021.02.10","clock":"19:00","open":"104.667","high":"104.706","low":"104.626","close":"104.633"},
{"date":"2021.02.10","clock":"20:00","open":"104.633","high":"104.675","low":"104.627","close":"104.656"},
{"date":"2021.02.10","clock":"21:00","open":"104.655","high":"104.67","low":"104.635","close":"104.642"},
{"date":"2021.02.10","clock":"22:00","open":"104.643","high":"104.662","low":"104.627","close":"104.635"},
{"date":"2021.02.10","clock":"23:00","open":"104.634","high":"104.639","low":"104.593","close":"104.593"},
{"date":"2021.02.11","clock":"0:00","open":"104.551","high":"104.618","low":"104.551","close":"104.609"},
{"date":"2021.02.11","clock":"1:00","open":"104.61","high":"104.643","low":"104.602","close":"104.617"},
{"date":"2021.02.11","clock":"2:00","open":"104.617","high":"104.643","low":"104.592","close":"104.608"},
{"date":"2021.02.11","clock":"3:00","open":"104.609","high":"104.609","low":"104.566","close":"104.567"},
{"date":"2021.02.11","clock":"4:00","open":"104.567","high":"104.618","low":"104.565","close":"104.605"},
{"date":"2021.02.11","clock":"5:00","open":"104.603","high":"104.626","low":"104.582","close":"104.599"},
{"date":"2021.02.11","clock":"6:00","open":"104.598","high":"104.603","low":"104.577","close":"104.598"},
{"date":"2021.02.11","clock":"7:00","open":"104.597","high":"104.612","low":"104.585","close":"104.593"},
{"date":"2021.02.11","clock":"8:00","open":"104.593","high":"104.597","low":"104.553","close":"104.553"},
{"date":"2021.02.11","clock":"9:00","open":"104.552","high":"104.595","low":"104.55","close":"104.585"},
{"date":"2021.02.11","clock":"10:00","open":"104.585","high":"104.765","low":"104.559","close":"104.748"},
{"date":"2021.02.11","clock":"11:00","open":"104.748","high":"104.754","low":"104.663","close":"104.666"},
{"date":"2021.02.11","clock":"12:00","open":"104.663","high":"104.72","low":"104.659","close":"104.719"},
{"date":"2021.02.11","clock":"13:00","open":"104.718","high":"104.753","low":"104.707","close":"104.723"},
{"date":"2021.02.11","clock":"14:00","open":"104.723","high":"104.733","low":"104.683","close":"104.706"},
{"date":"2021.02.11","clock":"15:00","open":"104.705","high":"104.705","low":"104.638","close":"104.687"},
{"date":"2021.02.11","clock":"16:00","open":"104.688","high":"104.79","low":"104.674","close":"104.693"},
{"date":"2021.02.11","clock":"17:00","open":"104.693","high":"104.733","low":"104.655","close":"104.73"},
{"date":"2021.02.11","clock":"18:00","open":"104.727","high":"104.781","low":"104.711","close":"104.761"},
{"date":"2021.02.11","clock":"19:00","open":"104.76","high":"104.805","low":"104.73","close":"104.748"},
{"date":"2021.02.11","clock":"20:00","open":"104.748","high":"104.787","low":"104.735","close":"104.764"},
{"date":"2021.02.11","clock":"21:00","open":"104.763","high":"104.793","low":"104.748","close":"104.756"},
{"date":"2021.02.11","clock":"22:00","open":"104.756","high":"104.766","low":"104.707","close":"104.738"},
{"date":"2021.02.11","clock":"23:00","open":"104.738","high":"104.751","low":"104.717","close":"104.742"},
{"date":"2021.02.12","clock":"0:00","open":"104.706","high":"104.751","low":"104.704","close":"104.743"},
{"date":"2021.02.12","clock":"1:00","open":"104.741","high":"104.778","low":"104.739","close":"104.75"},
{"date":"2021.02.12","clock":"2:00","open":"104.75","high":"104.808","low":"104.737","close":"104.749"},
{"date":"2021.02.12","clock":"3:00","open":"104.75","high":"104.824","low":"104.736","close":"104.809"},
{"date":"2021.02.12","clock":"4:00","open":"104.811","high":"104.842","low":"104.804","close":"104.825"},
{"date":"2021.02.12","clock":"5:00","open":"104.826","high":"104.832","low":"104.801","close":"104.821"},
{"date":"2021.02.12","clock":"6:00","open":"104.821","high":"104.824","low":"104.765","close":"104.808"},
{"date":"2021.02.12","clock":"7:00","open":"104.809","high":"104.887","low":"104.778","close":"104.869"},
{"date":"2021.02.12","clock":"8:00","open":"104.87","high":"104.872","low":"104.788","close":"104.795"},
{"date":"2021.02.12","clock":"9:00","open":"104.794","high":"104.94","low":"104.793","close":"104.927"},
{"date":"2021.02.12","clock":"10:00","open":"104.926","high":"105.034","low":"104.895","close":"105.031"},
{"date":"2021.02.12","clock":"11:00","open":"105.031","high":"105.181","low":"105.025","close":"105.038"},
{"date":"2021.02.12","clock":"12:00","open":"105.039","high":"105.051","low":"104.925","close":"104.97"},
{"date":"2021.02.12","clock":"13:00","open":"104.971","high":"105.079","low":"104.967","close":"105.032"},
{"date":"2021.02.12","clock":"14:00","open":"105.032","high":"105.05","low":"104.967","close":"104.981"},
{"date":"2021.02.12","clock":"15:00","open":"104.982","high":"105.124","low":"104.973","close":"105.071"},
{"date":"2021.02.12","clock":"16:00","open":"105.071","high":"105.122","low":"105.048","close":"105.075"},
{"date":"2021.02.12","clock":"17:00","open":"105.075","high":"105.092","low":"104.922","close":"104.961"},
{"date":"2021.02.12","clock":"18:00","open":"104.961","high":"104.982","low":"104.909","close":"104.952"},
{"date":"2021.02.12","clock":"19:00","open":"104.952","high":"104.955","low":"104.918","close":"104.927"},
{"date":"2021.02.12","clock":"20:00","open":"104.928","high":"104.953","low":"104.916","close":"104.941"},
{"date":"2021.02.12","clock":"21:00","open":"104.943","high":"104.976","low":"104.932","close":"104.972"},
{"date":"2021.02.12","clock":"22:00","open":"104.973","high":"104.989","low":"104.943","close":"104.95"},
{"date":"2021.02.12","clock":"23:00","open":"104.949","high":"104.972","low":"104.915","close":"104.923"},
{"date":"2021.02.15","clock":"0:00","open":"104.906","high":"104.982","low":"104.904","close":"104.956"},
{"date":"2021.02.15","clock":"1:00","open":"104.956","high":"105.081","low":"104.933","close":"105.068"},
{"date":"2021.02.15","clock":"2:00","open":"105.068","high":"105.143","low":"105.021","close":"105.069"},
{"date":"2021.02.15","clock":"3:00","open":"105.069","high":"105.082","low":"104.994","close":"105.023"},
{"date":"2021.02.15","clock":"4:00","open":"105.024","high":"105.042","low":"104.978","close":"105.012"},
{"date":"2021.02.15","clock":"5:00","open":"105.012","high":"105.071","low":"105.008","close":"105.064"},
{"date":"2021.02.15","clock":"6:00","open":"105.063","high":"105.101","low":"105.031","close":"105.042"},
{"date":"2021.02.15","clock":"7:00","open":"105.042","high":"105.06","low":"105.011","close":"105.047"},
{"date":"2021.02.15","clock":"8:00","open":"105.046","high":"105.138","low":"105.045","close":"105.112"},
{"date":"2021.02.15","clock":"9:00","open":"105.112","high":"105.204","low":"105.085","close":"105.179"},
{"date":"2021.02.15","clock":"10:00","open":"105.178","high":"105.274","low":"105.126","close":"105.263"},
{"date":"2021.02.15","clock":"11:00","open":"105.263","high":"105.394","low":"105.252","close":"105.379"},
{"date":"2021.02.15","clock":"12:00","open":"105.377","high":"105.418","low":"105.297","close":"105.361"},
{"date":"2021.02.15","clock":"13:00","open":"105.362","high":"105.363","low":"105.264","close":"105.265"},
{"date":"2021.02.15","clock":"14:00","open":"105.267","high":"105.332","low":"105.264","close":"105.309"},
{"date":"2021.02.15","clock":"15:00","open":"105.309","high":"105.402","low":"105.299","close":"105.39"},
{"date":"2021.02.15","clock":"16:00","open":"105.387","high":"105.401","low":"105.337","close":"105.376"},
{"date":"2021.02.15","clock":"17:00","open":"105.376","high":"105.381","low":"105.35","close":"105.355"},
{"date":"2021.02.15","clock":"18:00","open":"105.357","high":"105.373","low":"105.34","close":"105.348"},
{"date":"2021.02.15","clock":"19:00","open":"105.348","high":"105.359","low":"105.297","close":"105.298"},
{"date":"2021.02.15","clock":"20:00","open":"105.299","high":"105.351","low":"105.298","close":"105.334"},
{"date":"2021.02.15","clock":"21:00","open":"105.334","high":"105.355","low":"105.322","close":"105.342"},
{"date":"2021.02.15","clock":"22:00","open":"105.343","high":"105.348","low":"105.311","close":"105.328"},
{"date":"2021.02.15","clock":"23:00","open":"105.329","high":"105.367","low":"105.323","close":"105.36"},
{"date":"2021.02.16","clock":"0:00","open":"105.346","high":"105.364","low":"105.262","close":"105.345"},
{"date":"2021.02.16","clock":"1:00","open":"105.346","high":"105.397","low":"105.333","close":"105.371"},
{"date":"2021.02.16","clock":"2:00","open":"105.373","high":"105.499","low":"105.372","close":"105.486"},
{"date":"2021.02.16","clock":"3:00","open":"105.486","high":"105.563","low":"105.463","close":"105.505"},
{"date":"2021.02.16","clock":"4:00","open":"105.506","high":"105.587","low":"105.484","close":"105.545"},
{"date":"2021.02.16","clock":"5:00","open":"105.545","high":"105.595","low":"105.536","close":"105.595"},
{"date":"2021.02.16","clock":"6:00","open":"105.594","high":"105.632","low":"105.547","close":"105.553"},
{"date":"2021.02.16","clock":"7:00","open":"105.553","high":"105.594","low":"105.418","close":"105.457"},
{"date":"2021.02.16","clock":"8:00","open":"105.458","high":"105.544","low":"105.455","close":"105.491"},
{"date":"2021.02.16","clock":"9:00","open":"105.491","high":"105.564","low":"105.447","close":"105.474"},
{"date":"2021.02.16","clock":"10:00","open":"105.479","high":"105.528","low":"105.431","close":"105.438"},
{"date":"2021.02.16","clock":"11:00","open":"105.438","high":"105.487","low":"105.27","close":"105.317"},
{"date":"2021.02.16","clock":"12:00","open":"105.316","high":"105.373","low":"105.233","close":"105.246"},
{"date":"2021.02.16","clock":"13:00","open":"105.246","high":"105.401","low":"105.179","close":"105.389"},
{"date":"2021.02.16","clock":"14:00","open":"105.39","high":"105.542","low":"105.346","close":"105.538"},
{"date":"2021.02.16","clock":"15:00","open":"105.538","high":"105.738","low":"105.525","close":"105.726"},
{"date":"2021.02.16","clock":"16:00","open":"105.73","high":"105.812","low":"105.663","close":"105.808"},
{"date":"2021.02.16","clock":"17:00","open":"105.807","high":"105.809","low":"105.65","close":"105.693"},
{"date":"2021.02.16","clock":"18:00","open":"105.693","high":"105.877","low":"105.688","close":"105.873"},
{"date":"2021.02.16","clock":"19:00","open":"105.872","high":"105.966","low":"105.866","close":"105.885"},
{"date":"2021.02.16","clock":"20:00","open":"105.885","high":"105.901","low":"105.847","close":"105.885"},
{"date":"2021.02.16","clock":"21:00","open":"105.885","high":"105.897","low":"105.866","close":"105.893"},
{"date":"2021.02.16","clock":"22:00","open":"105.894","high":"105.943","low":"105.873","close":"105.919"},
{"date":"2021.02.16","clock":"23:00","open":"105.92","high":"106.081","low":"105.916","close":"106.046"},
{"date":"2021.02.17","clock":"0:00","open":"105.976","high":"106.109","low":"105.976","close":"106.095"},
{"date":"2021.02.17","clock":"1:00","open":"106.091","high":"106.224","low":"106.022","close":"106.116"},
{"date":"2021.02.17","clock":"2:00","open":"106.116","high":"106.177","low":"106.045","close":"106.162"},
{"date":"2021.02.17","clock":"3:00","open":"106.162","high":"106.189","low":"106.001","close":"106.031"},
{"date":"2021.02.17","clock":"4:00","open":"106.034","high":"106.038","low":"105.903","close":"105.961"},
{"date":"2021.02.17","clock":"5:00","open":"105.961","high":"106.023","low":"105.957","close":"105.962"},
{"date":"2021.02.17","clock":"6:00","open":"105.963","high":"105.977","low":"105.86","close":"105.867"},
{"date":"2021.02.17","clock":"7:00","open":"105.867","high":"105.903","low":"105.835","close":"105.871"},
{"date":"2021.02.17","clock":"8:00","open":"105.87","high":"105.975","low":"105.862","close":"105.929"},
{"date":"2021.02.17","clock":"9:00","open":"105.93","high":"106.075","low":"105.928","close":"106.021"},
{"date":"2021.02.17","clock":"10:00","open":"106.021","high":"106.091","low":"105.867","close":"105.892"},
{"date":"2021.02.17","clock":"11:00","open":"105.893","high":"106.04","low":"105.867","close":"105.961"},
{"date":"2021.02.17","clock":"12:00","open":"105.961","high":"106.017","low":"105.944","close":"105.982"},
{"date":"2021.02.17","clock":"13:00","open":"105.982","high":"106.036","low":"105.944","close":"106.008"},
{"date":"2021.02.17","clock":"14:00","open":"106.007","high":"106.079","low":"106.006","close":"106.023"},
{"date":"2021.02.17","clock":"15:00","open":"106.025","high":"106.212","low":"105.998","close":"106.14"},
{"date":"2021.02.17","clock":"16:00","open":"106.14","high":"106.173","low":"105.823","close":"105.919"},
{"date":"2021.02.17","clock":"17:00","open":"105.921","high":"105.986","low":"105.907","close":"105.928"},
{"date":"2021.02.17","clock":"18:00","open":"105.929","high":"105.933","low":"105.81","close":"105.832"},
{"date":"2021.02.17","clock":"19:00","open":"105.833","high":"105.852","low":"105.778","close":"105.791"},
{"date":"2021.02.17","clock":"20:00","open":"105.793","high":"105.904","low":"105.784","close":"105.868"},
{"date":"2021.02.17","clock":"21:00","open":"105.873","high":"105.923","low":"105.865","close":"105.914"},
{"date":"2021.02.17","clock":"22:00","open":"105.915","high":"105.924","low":"105.866","close":"105.868"},
{"date":"2021.02.17","clock":"23:00","open":"105.87","high":"105.893","low":"105.86","close":"105.865"},
{"date":"2021.02.18","clock":"0:00","open":"105.849","high":"105.886","low":"105.82","close":"105.871"},
{"date":"2021.02.18","clock":"1:00","open":"105.873","high":"105.886","low":"105.852","close":"105.852"},
{"date":"2021.02.18","clock":"2:00","open":"105.853","high":"105.913","low":"105.697","close":"105.723"},
{"date":"2021.02.18","clock":"3:00","open":"105.723","high":"105.807","low":"105.718","close":"105.765"},
{"date":"2021.02.18","clock":"4:00","open":"105.765","high":"105.852","low":"105.765","close":"105.847"},
{"date":"2021.02.18","clock":"5:00","open":"105.847","high":"105.902","low":"105.836","close":"105.885"},
{"date":"2021.02.18","clock":"6:00","open":"105.886","high":"105.89","low":"105.832","close":"105.867"},
{"date":"2021.02.18","clock":"7:00","open":"105.867","high":"105.907","low":"105.846","close":"105.869"},
{"date":"2021.02.18","clock":"8:00","open":"105.867","high":"105.924","low":"105.863","close":"105.888"},
{"date":"2021.02.18","clock":"9:00","open":"105.889","high":"105.922","low":"105.798","close":"105.81"},
{"date":"2021.02.18","clock":"10:00","open":"105.812","high":"105.872","low":"105.712","close":"105.727"},
{"date":"2021.02.18","clock":"11:00","open":"105.729","high":"105.771","low":"105.69","close":"105.699"},
{"date":"2021.02.18","clock":"12:00","open":"105.698","high":"105.777","low":"105.698","close":"105.725"},
{"date":"2021.02.18","clock":"13:00","open":"105.725","high":"105.739","low":"105.629","close":"105.694"},
{"date":"2021.02.18","clock":"14:00","open":"105.694","high":"105.768","low":"105.651","close":"105.707"},
{"date":"2021.02.18","clock":"15:00","open":"105.706","high":"105.734","low":"105.598","close":"105.623"},
{"date":"2021.02.18","clock":"16:00","open":"105.627","high":"105.853","low":"105.612","close":"105.836"},
{"date":"2021.02.18","clock":"17:00","open":"105.836","high":"105.88","low":"105.722","close":"105.784"},
{"date":"2021.02.18","clock":"18:00","open":"105.785","high":"105.794","low":"105.682","close":"105.697"},
{"date":"2021.02.18","clock":"19:00","open":"105.696","high":"105.729","low":"105.643","close":"105.65"},
{"date":"2021.02.18","clock":"20:00","open":"105.651","high":"105.7","low":"105.641","close":"105.699"},
{"date":"2021.02.18","clock":"21:00","open":"105.699","high":"105.699","low":"105.648","close":"105.686"},
{"date":"2021.02.18","clock":"22:00","open":"105.686","high":"105.688","low":"105.63","close":"105.655"},
{"date":"2021.02.18","clock":"23:00","open":"105.655","high":"105.69","low":"105.646","close":"105.662"},
{"date":"2021.02.19","clock":"0:00","open":"105.658","high":"105.702","low":"105.655","close":"105.688"},
{"date":"2021.02.19","clock":"1:00","open":"105.688","high":"105.689","low":"105.649","close":"105.653"},
{"date":"2021.02.19","clock":"2:00","open":"105.652","high":"105.742","low":"105.652","close":"105.668"},
{"date":"2021.02.19","clock":"3:00","open":"105.668","high":"105.714","low":"105.645","close":"105.698"},
{"date":"2021.02.19","clock":"4:00","open":"105.698","high":"105.731","low":"105.634","close":"105.671"},
{"date":"2021.02.19","clock":"5:00","open":"105.671","high":"105.714","low":"105.652","close":"105.704"},
{"date":"2021.02.19","clock":"6:00","open":"105.703","high":"105.725","low":"105.586","close":"105.596"},
{"date":"2021.02.19","clock":"7:00","open":"105.595","high":"105.602","low":"105.556","close":"105.585"},
{"date":"2021.02.19","clock":"8:00","open":"105.578","high":"105.715","low":"105.545","close":"105.656"},
{"date":"2021.02.19","clock":"9:00","open":"105.657","high":"105.697","low":"105.576","close":"105.603"},
{"date":"2021.02.19","clock":"10:00","open":"105.603","high":"105.621","low":"105.314","close":"105.331"},
{"date":"2021.02.19","clock":"11:00","open":"105.331","high":"105.422","low":"105.319","close":"105.382"},
{"date":"2021.02.19","clock":"12:00","open":"105.382","high":"105.436","low":"105.311","close":"105.313"},
{"date":"2021.02.19","clock":"13:00","open":"105.312","high":"105.358","low":"105.31","close":"105.34"},
{"date":"2021.02.19","clock":"14:00","open":"105.341","high":"105.411","low":"105.239","close":"105.263"},
{"date":"2021.02.19","clock":"15:00","open":"105.262","high":"105.489","low":"105.24","close":"105.426"},
{"date":"2021.02.19","clock":"16:00","open":"105.427","high":"105.541","low":"105.424","close":"105.495"},
{"date":"2021.02.19","clock":"17:00","open":"105.497","high":"105.67","low":"105.487","close":"105.625"},
{"date":"2021.02.19","clock":"18:00","open":"105.626","high":"105.631","low":"105.517","close":"105.579"},
{"date":"2021.02.19","clock":"19:00","open":"105.578","high":"105.649","low":"105.404","close":"105.433"},
{"date":"2021.02.19","clock":"20:00","open":"105.434","high":"105.616","low":"105.432","close":"105.545"},
{"date":"2021.02.19","clock":"21:00","open":"105.545","high":"105.565","low":"105.482","close":"105.489"},
{"date":"2021.02.19","clock":"22:00","open":"105.488","high":"105.491","low":"105.421","close":"105.462"},
{"date":"2021.02.19","clock":"23:00","open":"105.461","high":"105.476","low":"105.406","close":"105.41"},
{"date":"2021.02.22","clock":"0:00","open":"105.379","high":"105.508","low":"105.373","close":"105.49"},
{"date":"2021.02.22","clock":"1:00","open":"105.491","high":"105.621","low":"105.489","close":"105.536"},
{"date":"2021.02.22","clock":"2:00","open":"105.536","high":"105.546","low":"105.445","close":"105.456"},
{"date":"2021.02.22","clock":"3:00","open":"105.455","high":"105.595","low":"105.426","close":"105.584"},
{"date":"2021.02.22","clock":"4:00","open":"105.585","high":"105.737","low":"105.575","close":"105.615"},
{"date":"2021.02.22","clock":"5:00","open":"105.616","high":"105.658","low":"105.561","close":"105.643"},
{"date":"2021.02.22","clock":"6:00","open":"105.644","high":"105.684","low":"105.613","close":"105.683"},
{"date":"2021.02.22","clock":"7:00","open":"105.683","high":"105.683","low":"105.64","close":"105.658"},
{"date":"2021.02.22","clock":"8:00","open":"105.657","high":"105.673","low":"105.625","close":"105.663"},
{"date":"2021.02.22","clock":"9:00","open":"105.665","high":"105.825","low":"105.656","close":"105.817"},
{"date":"2021.02.22","clock":"10:00","open":"105.818","high":"105.845","low":"105.747","close":"105.769"},
{"date":"2021.02.22","clock":"11:00","open":"105.769","high":"105.813","low":"105.627","close":"105.65"},
{"date":"2021.02.22","clock":"12:00","open":"105.651","high":"105.654","low":"105.588","close":"105.651"},
{"date":"2021.02.22","clock":"13:00","open":"105.651","high":"105.669","low":"105.476","close":"105.556"},
{"date":"2021.02.22","clock":"14:00","open":"105.555","high":"105.621","low":"105.523","close":"105.548"},
{"date":"2021.02.22","clock":"15:00","open":"105.548","high":"105.552","low":"105.311","close":"105.352"},
{"date":"2021.02.22","clock":"16:00","open":"105.351","high":"105.405","low":"105.104","close":"105.128"},
{"date":"2021.02.22","clock":"17:00","open":"105.127","high":"105.147","low":"104.994","close":"105.073"},
{"date":"2021.02.22","clock":"18:00","open":"105.071","high":"105.125","low":"105.025","close":"105.065"},
{"date":"2021.02.22","clock":"19:00","open":"105.066","high":"105.079","low":"105.023","close":"105.048"},
{"date":"2021.02.22","clock":"20:00","open":"105.048","high":"105.062","low":"104.998","close":"105.035"},
{"date":"2021.02.22","clock":"21:00","open":"105.034","high":"105.035","low":"104.982","close":"105.018"},
{"date":"2021.02.22","clock":"22:00","open":"105.017","high":"105.088","low":"105.017","close":"105.08"},
{"date":"2021.02.22","clock":"23:00","open":"105.079","high":"105.091","low":"105.065","close":"105.075"},
{"date":"2021.02.23","clock":"0:00","open":"105.054","high":"105.092","low":"105.025","close":"105.061"},
{"date":"2021.02.23","clock":"1:00","open":"105.06","high":"105.074","low":"104.923","close":"105.007"},
{"date":"2021.02.23","clock":"2:00","open":"105.007","high":"105.031","low":"104.923","close":"104.941"},
{"date":"2021.02.23","clock":"3:00","open":"104.941","high":"105.019","low":"104.921","close":"104.952"},
{"date":"2021.02.23","clock":"4:00","open":"104.951","high":"105.009","low":"104.928","close":"105.002"},
{"date":"2021.02.23","clock":"5:00","open":"105.002","high":"105.037","low":"104.993","close":"105.022"},
{"date":"2021.02.23","clock":"6:00","open":"105.021","high":"105.052","low":"105.004","close":"105.008"},
{"date":"2021.02.23","clock":"7:00","open":"105.009","high":"105.056","low":"104.998","close":"105.049"},
{"date":"2021.02.23","clock":"8:00","open":"105.049","high":"105.118","low":"105.049","close":"105.086"},
{"date":"2021.02.23","clock":"9:00","open":"105.086","high":"105.194","low":"105.049","close":"105.145"},
{"date":"2021.02.23","clock":"10:00","open":"105.145","high":"105.256","low":"105.086","close":"105.195"},
{"date":"2021.02.23","clock":"11:00","open":"105.196","high":"105.318","low":"105.169","close":"105.273"},
{"date":"2021.02.23","clock":"12:00","open":"105.276","high":"105.293","low":"105.222","close":"105.262"},
{"date":"2021.02.23","clock":"13:00","open":"105.262","high":"105.314","low":"105.227","close":"105.245"},
{"date":"2021.02.23","clock":"14:00","open":"105.245","high":"105.355","low":"105.176","close":"105.322"},
{"date":"2021.02.23","clock":"15:00","open":"105.321","high":"105.429","low":"105.307","close":"105.381"},
{"date":"2021.02.23","clock":"16:00","open":"105.38","high":"105.402","low":"105.192","close":"105.253"},
{"date":"2021.02.23","clock":"17:00","open":"105.253","high":"105.303","low":"105.063","close":"105.117"},
{"date":"2021.02.23","clock":"18:00","open":"105.116","high":"105.212","low":"105.087","close":"105.212"},
{"date":"2021.02.23","clock":"19:00","open":"105.214","high":"105.243","low":"105.159","close":"105.24"},
{"date":"2021.02.23","clock":"20:00","open":"105.239","high":"105.263","low":"105.2","close":"105.242"},
{"date":"2021.02.23","clock":"21:00","open":"105.241","high":"105.327","low":"105.217","close":"105.323"},
{"date":"2021.02.23","clock":"22:00","open":"105.323","high":"105.324","low":"105.268","close":"105.281"},
{"date":"2021.02.23","clock":"23:00","open":"105.281","high":"105.294","low":"105.242","close":"105.247"},
{"date":"2021.02.24","clock":"0:00","open":"105.183","high":"105.258","low":"105.169","close":"105.241"},
{"date":"2021.02.24","clock":"1:00","open":"105.24","high":"105.299","low":"105.191","close":"105.296"},
{"date":"2021.02.24","clock":"2:00","open":"105.295","high":"105.421","low":"105.268","close":"105.42"},
{"date":"2021.02.24","clock":"3:00","open":"105.421","high":"105.485","low":"105.35","close":"105.418"},
{"date":"2021.02.24","clock":"4:00","open":"105.417","high":"105.498","low":"105.379","close":"105.495"},
{"date":"2021.02.24","clock":"5:00","open":"105.496","high":"105.536","low":"105.433","close":"105.51"},
{"date":"2021.02.24","clock":"6:00","open":"105.51","high":"105.529","low":"105.48","close":"105.506"},
{"date":"2021.02.24","clock":"7:00","open":"105.506","high":"105.562","low":"105.457","close":"105.535"},
{"date":"2021.02.24","clock":"8:00","open":"105.533","high":"105.542","low":"105.466","close":"105.477"},
{"date":"2021.02.24","clock":"9:00","open":"105.474","high":"105.576","low":"105.47","close":"105.564"},
{"date":"2021.02.24","clock":"10:00","open":"105.564","high":"105.712","low":"105.531","close":"105.664"},
{"date":"2021.02.24","clock":"11:00","open":"105.664","high":"105.818","low":"105.647","close":"105.774"},
{"date":"2021.02.24","clock":"12:00","open":"105.775","high":"105.818","low":"105.741","close":"105.786"},
{"date":"2021.02.24","clock":"13:00","open":"105.787","high":"105.868","low":"105.77","close":"105.822"},
{"date":"2021.02.24","clock":"14:00","open":"105.821","high":"105.91","low":"105.766","close":"105.881"},
{"date":"2021.02.24","clock":"15:00","open":"105.882","high":"106.098","low":"105.876","close":"105.999"},
{"date":"2021.02.24","clock":"16:00","open":"106.0","high":"106.066","low":"105.908","close":"106.025"},
{"date":"2021.02.24","clock":"17:00","open":"106.024","high":"106.105","low":"105.919","close":"105.943"},
{"date":"2021.02.24","clock":"18:00","open":"105.943","high":"106.01","low":"105.891","close":"105.917"},
{"date":"2021.02.24","clock":"19:00","open":"105.916","high":"105.934","low":"105.829","close":"105.887"},
{"date":"2021.02.24","clock":"20:00","open":"105.888","high":"105.97","low":"105.879","close":"105.97"},
{"date":"2021.02.24","clock":"21:00","open":"105.969","high":"105.974","low":"105.877","close":"105.944"},
{"date":"2021.02.24","clock":"22:00","open":"105.944","high":"105.956","low":"105.847","close":"105.871"},
{"date":"2021.02.24","clock":"23:00","open":"105.871","high":"105.89","low":"105.824","close":"105.842"},
{"date":"2021.02.25","clock":"0:00","open":"105.818","high":"105.881","low":"105.818","close":"105.867"},
{"date":"2021.02.25","clock":"1:00","open":"105.867","high":"105.955","low":"105.856","close":"105.955"},
{"date":"2021.02.25","clock":"2:00","open":"105.955","high":"106.065","low":"105.926","close":"106.028"},
{"date":"2021.02.25","clock":"3:00","open":"106.028","high":"106.138","low":"105.983","close":"106.12"},
{"date":"2021.02.25","clock":"4:00","open":"106.121","high":"106.126","low":"105.999","close":"106.033"},
{"date":"2021.02.25","clock":"5:00","open":"106.032","high":"106.05","low":"105.953","close":"105.97"},
{"date":"2021.02.25","clock":"6:00","open":"105.969","high":"105.984","low":"105.845","close":"105.886"},
{"date":"2021.02.25","clock":"7:00","open":"105.885","high":"105.913","low":"105.85","close":"105.886"},
{"date":"2021.02.25","clock":"8:00","open":"105.884","high":"105.962","low":"105.883","close":"105.91"},
{"date":"2021.02.25","clock":"9:00","open":"105.909","high":"106.07","low":"105.907","close":"106.006"},
{"date":"2021.02.25","clock":"10:00","open":"106.007","high":"106.142","low":"106.0","close":"106.133"},
{"date":"2021.02.25","clock":"11:00","open":"106.132","high":"106.172","low":"106.029","close":"106.045"},
{"date":"2021.02.25","clock":"12:00","open":"106.045","high":"106.159","low":"106.04","close":"106.061"},
{"date":"2021.02.25","clock":"13:00","open":"106.06","high":"106.165","low":"106.043","close":"106.138"},
{"date":"2021.02.25","clock":"14:00","open":"106.136","high":"106.177","low":"106.116","close":"106.164"},
{"date":"2021.02.25","clock":"15:00","open":"106.165","high":"106.197","low":"106.036","close":"106.152"},
{"date":"2021.02.25","clock":"16:00","open":"106.15","high":"106.193","low":"106.055","close":"106.101"},
{"date":"2021.02.25","clock":"17:00","open":"106.1","high":"106.271","low":"106.093","close":"106.251"},
{"date":"2021.02.25","clock":"18:00","open":"106.25","high":"106.29","low":"106.181","close":"106.221"},
{"date":"2021.02.25","clock":"19:00","open":"106.222","high":"106.329","low":"106.165","close":"106.322"},
{"date":"2021.02.25","clock":"20:00","open":"106.321","high":"106.404","low":"106.006","close":"106.033"},
{"date":"2021.02.25","clock":"21:00","open":"106.031","high":"106.232","low":"106.031","close":"106.2"},
{"date":"2021.02.25","clock":"22:00","open":"106.2","high":"106.307","low":"106.157","close":"106.264"},
{"date":"2021.02.25","clock":"23:00","open":"106.265","high":"106.271","low":"106.191","close":"106.242"},
{"date":"2021.02.26","clock":"0:00","open":"106.174","high":"106.258","low":"106.116","close":"106.238"},
{"date":"2021.02.26","clock":"1:00","open":"106.242","high":"106.413","low":"106.224","close":"106.39"},
{"date":"2021.02.26","clock":"2:00","open":"106.392","high":"106.43","low":"106.151","close":"106.241"},
{"date":"2021.02.26","clock":"3:00","open":"106.24","high":"106.301","low":"106.141","close":"106.143"},
{"date":"2021.02.26","clock":"4:00","open":"106.143","high":"106.162","low":"105.847","close":"105.965"},
{"date":"2021.02.26","clock":"5:00","open":"105.963","high":"106.123","low":"105.937","close":"106.069"},
{"date":"2021.02.26","clock":"6:00","open":"106.07","high":"106.233","low":"106.033","close":"106.153"},
{"date":"2021.02.26","clock":"7:00","open":"106.154","high":"106.263","low":"106.115","close":"106.194"},
{"date":"2021.02.26","clock":"8:00","open":"106.195","high":"106.235","low":"106.114","close":"106.154"},
{"date":"2021.02.26","clock":"9:00","open":"106.157","high":"106.215","low":"106.019","close":"106.082"},
{"date":"2021.02.26","clock":"10:00","open":"106.081","high":"106.14","low":"106.009","close":"106.126"},
{"date":"2021.02.26","clock":"11:00","open":"106.127","high":"106.521","low":"106.106","close":"106.486"},
{"date":"2021.02.26","clock":"12:00","open":"106.486","high":"106.497","low":"106.347","close":"106.43"},
{"date":"2021.02.26","clock":"13:00","open":"106.427","high":"106.432","low":"106.314","close":"106.324"},
{"date":"2021.02.26","clock":"14:00","open":"106.324","high":"106.351","low":"106.206","close":"106.247"},
{"date":"2021.02.26","clock":"15:00","open":"106.248","high":"106.353","low":"106.222","close":"106.309"},
{"date":"2021.02.26","clock":"16:00","open":"106.309","high":"106.455","low":"106.285","close":"106.451"},
{"date":"2021.02.26","clock":"17:00","open":"106.448","high":"106.615","low":"106.387","close":"106.552"},
{"date":"2021.02.26","clock":"18:00","open":"106.55","high":"106.684","low":"106.472","close":"106.646"},
{"date":"2021.02.26","clock":"19:00","open":"106.645","high":"106.692","low":"106.625","close":"106.647"},
{"date":"2021.02.26","clock":"20:00","open":"106.646","high":"106.652","low":"106.546","close":"106.559"},
{"date":"2021.02.26","clock":"21:00","open":"106.558","high":"106.642","low":"106.502","close":"106.625"},
{"date":"2021.02.26","clock":"22:00","open":"106.624","high":"106.626","low":"106.55","close":"106.578"},
{"date":"2021.02.26","clock":"23:00","open":"106.58","high":"106.602","low":"106.495","close":"106.517"},
{"date":"2021.03.01","clock":"0:00","open":"106.516","high":"106.577","low":"106.486","close":"106.528"},
{"date":"2021.03.01","clock":"1:00","open":"106.528","high":"106.587","low":"106.473","close":"106.481"},
{"date":"2021.03.01","clock":"2:00","open":"106.479","high":"106.518","low":"106.365","close":"106.49"},
{"date":"2021.03.01","clock":"3:00","open":"106.49","high":"106.649","low":"106.48","close":"106.632"},
{"date":"2021.03.01","clock":"4:00","open":"106.635","high":"106.702","low":"106.594","close":"106.645"},
{"date":"2021.03.01","clock":"5:00","open":"106.645","high":"106.65","low":"106.559","close":"106.563"},
{"date":"2021.03.01","clock":"6:00","open":"106.564","high":"106.593","low":"106.497","close":"106.518"},
{"date":"2021.03.01","clock":"7:00","open":"106.519","high":"106.564","low":"106.461","close":"106.529"},
{"date":"2021.03.01","clock":"8:00","open":"106.529","high":"106.584","low":"106.526","close":"106.546"},
{"date":"2021.03.01","clock":"9:00","open":"106.547","high":"106.609","low":"106.524","close":"106.604"},
{"date":"2021.03.01","clock":"10:00","open":"106.606","high":"106.696","low":"106.542","close":"106.676"},
{"date":"2021.03.01","clock":"11:00","open":"106.675","high":"106.741","low":"106.675","close":"106.726"},
{"date":"2021.03.01","clock":"12:00","open":"106.727","high":"106.736","low":"106.681","close":"106.699"},
{"date":"2021.03.01","clock":"13:00","open":"106.699","high":"106.734","low":"106.673","close":"106.713"},
{"date":"2021.03.01","clock":"14:00","open":"106.711","high":"106.773","low":"106.683","close":"106.752"},
{"date":"2021.03.01","clock":"15:00","open":"106.755","high":"106.774","low":"106.639","close":"106.648"},
{"date":"2021.03.01","clock":"16:00","open":"106.648","high":"106.702","low":"106.545","close":"106.636"},
{"date":"2021.03.01","clock":"17:00","open":"106.635","high":"106.692","low":"106.521","close":"106.653"},
{"date":"2021.03.01","clock":"18:00","open":"106.652","high":"106.698","low":"106.573","close":"106.686"},
{"date":"2021.03.01","clock":"19:00","open":"106.685","high":"106.798","low":"106.645","close":"106.782"},
{"date":"2021.03.01","clock":"20:00","open":"106.781","high":"106.865","low":"106.777","close":"106.834"},
{"date":"2021.03.01","clock":"21:00","open":"106.833","high":"106.888","low":"106.779","close":"106.807"},
{"date":"2021.03.01","clock":"22:00","open":"106.808","high":"106.837","low":"106.765","close":"106.765"},
{"date":"2021.03.01","clock":"23:00","open":"106.765","high":"106.79","low":"106.757","close":"106.766"},
{"date":"2021.03.02","clock":"0:00","open":"106.66","high":"106.784","low":"106.659","close":"106.761"},
{"date":"2021.03.02","clock":"1:00","open":"106.763","high":"106.87","low":"106.759","close":"106.846"},
{"date":"2021.03.02","clock":"2:00","open":"106.845","high":"106.893","low":"106.786","close":"106.879"},
{"date":"2021.03.02","clock":"3:00","open":"106.878","high":"106.925","low":"106.849","close":"106.891"},
{"date":"2021.03.02","clock":"4:00","open":"106.89","high":"106.895","low":"106.733","close":"106.743"},
{"date":"2021.03.02","clock":"5:00","open":"106.743","high":"106.807","low":"106.726","close":"106.795"},
{"date":"2021.03.02","clock":"6:00","open":"106.798","high":"106.851","low":"106.784","close":"106.806"},
{"date":"2021.03.02","clock":"7:00","open":"106.807","high":"106.859","low":"106.8","close":"106.826"},
{"date":"2021.03.02","clock":"8:00","open":"106.825","high":"106.845","low":"106.81","close":"106.828"},
{"date":"2021.03.02","clock":"9:00","open":"106.829","high":"106.879","low":"106.775","close":"106.844"},
{"date":"2021.03.02","clock":"10:00","open":"106.846","high":"106.892","low":"106.826","close":"106.86"},
{"date":"2021.03.02","clock":"11:00","open":"106.863","high":"106.908","low":"106.859","close":"106.888"},
{"date":"2021.03.02","clock":"12:00","open":"106.889","high":"106.902","low":"106.848","close":"106.877"},
{"date":"2021.03.02","clock":"13:00","open":"106.878","high":"106.956","low":"106.875","close":"106.917"},
{"date":"2021.03.02","clock":"14:00","open":"106.918","high":"106.947","low":"106.848","close":"106.877"},
{"date":"2021.03.02","clock":"15:00","open":"106.876","high":"106.946","low":"106.866","close":"106.922"},
{"date":"2021.03.02","clock":"16:00","open":"106.921","high":"106.935","low":"106.705","close":"106.738"},
{"date":"2021.03.02","clock":"17:00","open":"106.737","high":"106.864","low":"106.706","close":"106.724"},
{"date":"2021.03.02","clock":"18:00","open":"106.725","high":"106.792","low":"106.676","close":"106.745"},
{"date":"2021.03.02","clock":"19:00","open":"106.745","high":"106.753","low":"106.686","close":"106.739"},
{"date":"2021.03.02","clock":"20:00","open":"106.739","high":"106.761","low":"106.719","close":"106.735"},
{"date":"2021.03.02","clock":"21:00","open":"106.735","high":"106.762","low":"106.721","close":"106.758"},
{"date":"2021.03.02","clock":"22:00","open":"106.756","high":"106.757","low":"106.698","close":"106.747"},
{"date":"2021.03.02","clock":"23:00","open":"106.746","high":"106.762","low":"106.681","close":"106.689"},
{"date":"2021.03.03","clock":"0:00","open":"106.685","high":"106.719","low":"106.669","close":"106.693"},
{"date":"2021.03.03","clock":"1:00","open":"106.691","high":"106.781","low":"106.689","close":"106.761"},
{"date":"2021.03.03","clock":"2:00","open":"106.761","high":"106.812","low":"106.699","close":"106.77"},
{"date":"2021.03.03","clock":"3:00","open":"106.771","high":"106.857","low":"106.729","close":"106.825"},
{"date":"2021.03.03","clock":"4:00","open":"106.824","high":"106.854","low":"106.811","close":"106.844"},
{"date":"2021.03.03","clock":"5:00","open":"106.844","high":"106.878","low":"106.823","close":"106.839"},
{"date":"2021.03.03","clock":"6:00","open":"106.84","high":"106.871","low":"106.832","close":"106.857"},
{"date":"2021.03.03","clock":"7:00","open":"106.858","high":"106.885","low":"106.852","close":"106.867"},
{"date":"2021.03.03","clock":"8:00","open":"106.868","high":"106.897","low":"106.85","close":"106.867"},
{"date":"2021.03.03","clock":"9:00","open":"106.868","high":"106.884","low":"106.786","close":"106.815"},
{"date":"2021.03.03","clock":"10:00","open":"106.815","high":"106.923","low":"106.798","close":"106.903"},
{"date":"2021.03.03","clock":"11:00","open":"106.904","high":"106.913","low":"106.854","close":"106.891"},
{"date":"2021.03.03","clock":"12:00","open":"106.89","high":"106.967","low":"106.879","close":"106.953"},
{"date":"2021.03.03","clock":"13:00","open":"106.952","high":"107.029","low":"106.944","close":"106.998"},
{"date":"2021.03.03","clock":"14:00","open":"106.999","high":"107.011","low":"106.894","close":"106.9"},
{"date":"2021.03.03","clock":"15:00","open":"106.899","high":"106.945","low":"106.795","close":"106.885"},
{"date":"2021.03.03","clock":"16:00","open":"106.886","high":"107.084","low":"106.871","close":"107.059"},
{"date":"2021.03.03","clock":"17:00","open":"107.059","high":"107.152","low":"106.954","close":"106.972"},
{"date":"2021.03.03","clock":"18:00","open":"106.971","high":"106.976","low":"106.844","close":"106.929"},
{"date":"2021.03.03","clock":"19:00","open":"106.93","high":"106.97","low":"106.903","close":"106.954"},
{"date":"2021.03.03","clock":"20:00","open":"106.955","high":"106.978","low":"106.912","close":"106.96"},
{"date":"2021.03.03","clock":"21:00","open":"106.96","high":"107.002","low":"106.922","close":"106.968"},
{"date":"2021.03.03","clock":"22:00","open":"106.967","high":"106.985","low":"106.946","close":"106.982"},
{"date":"2021.03.03","clock":"23:00","open":"106.983","high":"107.026","low":"106.964","close":"107.022"},
{"date":"2021.03.04","clock":"0:00","open":"106.957","high":"107.012","low":"106.954","close":"106.997"},
{"date":"2021.03.04","clock":"1:00","open":"106.992","high":"107.099","low":"106.985","close":"107.068"},
{"date":"2021.03.04","clock":"2:00","open":"107.07","high":"107.072","low":"106.966","close":"106.997"},
{"date":"2021.03.04","clock":"3:00","open":"106.996","high":"107.091","low":"106.984","close":"107.02"},
{"date":"2021.03.04","clock":"4:00","open":"107.019","high":"107.107","low":"107.008","close":"107.071"},
{"date":"2021.03.04","clock":"5:00","open":"107.073","high":"107.091","low":"107.051","close":"107.054"},
{"date":"2021.03.04","clock":"6:00","open":"107.055","high":"107.062","low":"107.008","close":"107.05"},
{"date":"2021.03.04","clock":"7:00","open":"107.051","high":"107.071","low":"107.035","close":"107.061"},
{"date":"2021.03.04","clock":"8:00","open":"107.062","high":"107.146","low":"107.055","close":"107.122"},
{"date":"2021.03.04","clock":"9:00","open":"107.122","high":"107.172","low":"107.102","close":"107.158"},
{"date":"2021.03.04","clock":"10:00","open":"107.157","high":"107.361","low":"107.134","close":"107.286"},
{"date":"2021.03.04","clock":"11:00","open":"107.288","high":"107.348","low":"107.257","close":"107.339"},
{"date":"2021.03.04","clock":"12:00","open":"107.339","high":"107.353","low":"107.297","close":"107.3"},
{"date":"2021.03.04","clock":"13:00","open":"107.3","high":"107.363","low":"107.3","close":"107.347"},
{"date":"2021.03.04","clock":"14:00","open":"107.346","high":"107.402","low":"107.331","close":"107.386"},
{"date":"2021.03.04","clock":"15:00","open":"107.387","high":"107.492","low":"107.356","close":"107.481"},
{"date":"2021.03.04","clock":"16:00","open":"107.481","high":"107.482","low":"107.374","close":"107.446"},
{"date":"2021.03.04","clock":"17:00","open":"107.446","high":"107.648","low":"107.407","close":"107.597"},
{"date":"2021.03.04","clock":"18:00","open":"107.596","high":"107.634","low":"107.53","close":"107.59"},
{"date":"2021.03.04","clock":"19:00","open":"107.59","high":"107.825","low":"107.551","close":"107.788"},
{"date":"2021.03.04","clock":"20:00","open":"107.79","high":"107.901","low":"107.775","close":"107.882"},
{"date":"2021.03.04","clock":"21:00","open":"107.881","high":"107.915","low":"107.776","close":"107.913"},
{"date":"2021.03.04","clock":"22:00","open":"107.912","high":"107.948","low":"107.873","close":"107.884"},
{"date":"2021.03.04","clock":"23:00","open":"107.885","high":"107.985","low":"107.883","close":"107.973"},
{"date":"2021.03.05","clock":"0:00","open":"107.93","high":"107.996","low":"107.926","close":"107.968"},
{"date":"2021.03.05","clock":"1:00","open":"107.971","high":"108.011","low":"107.936","close":"107.949"},
{"date":"2021.03.05","clock":"2:00","open":"107.95","high":"107.969","low":"107.828","close":"107.88"},
{"date":"2021.03.05","clock":"3:00","open":"107.88","high":"107.919","low":"107.819","close":"107.867"},
{"date":"2021.03.05","clock":"4:00","open":"107.868","high":"107.951","low":"107.859","close":"107.903"},
{"date":"2021.03.05","clock":"5:00","open":"107.904","high":"107.961","low":"107.892","close":"107.955"},
{"date":"2021.03.05","clock":"6:00","open":"107.957","high":"108.095","low":"107.954","close":"108.057"},
{"date":"2021.03.05","clock":"7:00","open":"108.058","high":"108.126","low":"108.021","close":"108.109"},
{"date":"2021.03.05","clock":"8:00","open":"108.109","high":"108.296","low":"108.092","close":"108.283"},
{"date":"2021.03.05","clock":"9:00","open":"108.284","high":"108.348","low":"108.207","close":"108.261"},
{"date":"2021.03.05","clock":"10:00","open":"108.26","high":"108.489","low":"108.258","close":"108.422"},
{"date":"2021.03.05","clock":"11:00","open":"108.423","high":"108.521","low":"108.394","close":"108.453"},
{"date":"2021.03.05","clock":"12:00","open":"108.454","high":"108.556","low":"108.441","close":"108.536"},
{"date":"2021.03.05","clock":"13:00","open":"108.535","high":"108.555","low":"108.225","close":"108.396"},
{"date":"2021.03.05","clock":"14:00","open":"108.396","high":"108.456","low":"108.222","close":"108.262"},
{"date":"2021.03.05","clock":"15:00","open":"108.265","high":"108.644","low":"108.242","close":"108.464"},
{"date":"2021.03.05","clock":"16:00","open":"108.465","high":"108.47","low":"108.137","close":"108.318"},
{"date":"2021.03.05","clock":"17:00","open":"108.316","high":"108.355","low":"108.095","close":"108.257"},
{"date":"2021.03.05","clock":"18:00","open":"108.259","high":"108.324","low":"108.198","close":"108.249"},
{"date":"2021.03.05","clock":"19:00","open":"108.248","high":"108.305","low":"108.223","close":"108.282"},
{"date":"2021.03.05","clock":"20:00","open":"108.283","high":"108.321","low":"108.253","close":"108.288"},
{"date":"2021.03.05","clock":"21:00","open":"108.287","high":"108.347","low":"108.268","close":"108.339"},
{"date":"2021.03.05","clock":"22:00","open":"108.34","high":"108.384","low":"108.299","close":"108.346"},
{"date":"2021.03.05","clock":"23:00","open":"108.35","high":"108.407","low":"108.346","close":"108.386"},
{"date":"2021.03.08","clock":"0:00","open":"108.329","high":"108.386","low":"108.286","close":"108.363"},
{"date":"2021.03.08","clock":"1:00","open":"108.364","high":"108.474","low":"108.364","close":"108.404"},
{"date":"2021.03.08","clock":"2:00","open":"108.404","high":"108.414","low":"108.308","close":"108.372"},
{"date":"2021.03.08","clock":"3:00","open":"108.372","high":"108.436","low":"108.351","close":"108.405"},
{"date":"2021.03.08","clock":"4:00","open":"108.408","high":"108.489","low":"108.37","close":"108.44"},
{"date":"2021.03.08","clock":"5:00","open":"108.44","high":"108.443","low":"108.401","close":"108.42"},
{"date":"2021.03.08","clock":"6:00","open":"108.422","high":"108.432","low":"108.371","close":"108.376"},
{"date":"2021.03.08","clock":"7:00","open":"108.375","high":"108.38","low":"108.327","close":"108.348"},
{"date":"2021.03.08","clock":"8:00","open":"108.348","high":"108.438","low":"108.348","close":"108.421"},
{"date":"2021.03.08","clock":"9:00","open":"108.42","high":"108.527","low":"108.418","close":"108.505"},
{"date":"2021.03.08","clock":"10:00","open":"108.504","high":"108.534","low":"108.387","close":"108.503"},
{"date":"2021.03.08","clock":"11:00","open":"108.503","high":"108.607","low":"108.468","close":"108.564"},
{"date":"2021.03.08","clock":"12:00","open":"108.565","high":"108.581","low":"108.473","close":"108.504"},
{"date":"2021.03.08","clock":"13:00","open":"108.503","high":"108.583","low":"108.491","close":"108.575"},
{"date":"2021.03.08","clock":"14:00","open":"108.575","high":"108.699","low":"108.571","close":"108.683"},
{"date":"2021.03.08","clock":"15:00","open":"108.683","high":"108.737","low":"108.561","close":"108.692"},
{"date":"2021.03.08","clock":"16:00","open":"108.691","high":"108.833","low":"108.639","close":"108.813"},
{"date":"2021.03.08","clock":"17:00","open":"108.814","high":"108.867","low":"108.739","close":"108.842"},
{"date":"2021.03.08","clock":"18:00","open":"108.843","high":"108.942","low":"108.811","close":"108.918"},
{"date":"2021.03.08","clock":"19:00","open":"108.918","high":"108.937","low":"108.853","close":"108.884"},
{"date":"2021.03.08","clock":"20:00","open":"108.883","high":"108.906","low":"108.812","close":"108.892"},
{"date":"2021.03.08","clock":"21:00","open":"108.891","high":"108.904","low":"108.861","close":"108.868"},
{"date":"2021.03.08","clock":"22:00","open":"108.867","high":"108.919","low":"108.853","close":"108.91"},
{"date":"2021.03.08","clock":"23:00","open":"108.91","high":"108.933","low":"108.902","close":"108.915"},
{"date":"2021.03.09","clock":"0:00","open":"108.842","high":"108.93","low":"108.823","close":"108.926"},
{"date":"2021.03.09","clock":"1:00","open":"108.926","high":"108.953","low":"108.908","close":"108.926"},
{"date":"2021.03.09","clock":"2:00","open":"108.927","high":"109.181","low":"108.893","close":"109.068"},
{"date":"2021.03.09","clock":"3:00","open":"109.07","high":"109.203","low":"109.06","close":"109.195"},
{"date":"2021.03.09","clock":"4:00","open":"109.196","high":"109.232","low":"109.157","close":"109.199"},
{"date":"2021.03.09","clock":"5:00","open":"109.198","high":"109.219","low":"109.082","close":"109.105"},
{"date":"2021.03.09","clock":"6:00","open":"109.104","high":"109.191","low":"109.099","close":"109.189"},
{"date":"2021.03.09","clock":"7:00","open":"109.188","high":"109.206","low":"109.154","close":"109.182"},
{"date":"2021.03.09","clock":"8:00","open":"109.181","high":"109.229","low":"109.103","close":"109.139"},
{"date":"2021.03.09","clock":"9:00","open":"109.139","high":"109.178","low":"108.745","close":"108.807"},
{"date":"2021.03.09","clock":"10:00","open":"108.807","high":"108.955","low":"108.56","close":"108.585"},
{"date":"2021.03.09","clock":"11:00","open":"108.586","high":"108.724","low":"108.571","close":"108.671"},
{"date":"2021.03.09","clock":"12:00","open":"108.673","high":"108.836","low":"108.673","close":"108.722"},
{"date":"2021.03.09","clock":"13:00","open":"108.721","high":"108.781","low":"108.635","close":"108.776"},
{"date":"2021.03.09","clock":"14:00","open":"108.776","high":"108.869","low":"108.743","close":"108.861"},
{"date":"2021.03.09","clock":"15:00","open":"108.861","high":"108.971","low":"108.83","close":"108.875"},
{"date":"2021.03.09","clock":"16:00","open":"108.876","high":"108.882","low":"108.63","close":"108.663"},
{"date":"2021.03.09","clock":"17:00","open":"108.66","high":"108.84","low":"108.603","close":"108.778"},
{"date":"2021.03.09","clock":"18:00","open":"108.777","high":"108.804","low":"108.546","close":"108.649"},
{"date":"2021.03.09","clock":"19:00","open":"108.65","high":"108.652","low":"108.493","close":"108.525"},
{"date":"2021.03.09","clock":"20:00","open":"108.526","high":"108.553","low":"108.43","close":"108.457"},
{"date":"2021.03.09","clock":"21:00","open":"108.458","high":"108.494","low":"108.415","close":"108.47"},
{"date":"2021.03.09","clock":"22:00","open":"108.471","high":"108.517","low":"108.439","close":"108.5"},
{"date":"2021.03.09","clock":"23:00","open":"108.502","high":"108.529","low":"108.488","close":"108.488"},
{"date":"2021.03.10","clock":"0:00","open":"108.44","high":"108.52","low":"108.44","close":"108.517"},
{"date":"2021.03.10","clock":"1:00","open":"108.517","high":"108.692","low":"108.512","close":"108.575"},
{"date":"2021.03.10","clock":"2:00","open":"108.574","high":"108.658","low":"108.516","close":"108.563"},
{"date":"2021.03.10","clock":"3:00","open":"108.563","high":"108.745","low":"108.551","close":"108.699"},
{"date":"2021.03.10","clock":"4:00","open":"108.699","high":"108.835","low":"108.677","close":"108.817"},
{"date":"2021.03.10","clock":"5:00","open":"108.816","high":"108.83","low":"108.776","close":"108.79"},
{"date":"2021.03.10","clock":"6:00","open":"108.791","high":"108.88","low":"108.758","close":"108.838"},
{"date":"2021.03.10","clock":"7:00","open":"108.837","high":"108.912","low":"108.826","close":"108.886"},
{"date":"2021.03.10","clock":"8:00","open":"108.886","high":"108.919","low":"108.781","close":"108.791"},
{"date":"2021.03.10","clock":"9:00","open":"108.791","high":"108.863","low":"108.678","close":"108.729"},
{"date":"2021.03.10","clock":"10:00","open":"108.728","high":"108.849","low":"108.652","close":"108.692"},
{"date":"2021.03.10","clock":"11:00","open":"108.692","high":"108.744","low":"108.659","close":"108.676"},
{"date":"2021.03.10","clock":"12:00","open":"108.675","high":"108.787","low":"108.644","close":"108.734"},
{"date":"2021.03.10","clock":"13:00","open":"108.733","high":"108.855","low":"108.729","close":"108.819"},
{"date":"2021.03.10","clock":"14:00","open":"108.819","high":"108.864","low":"108.747","close":"108.776"},
{"date":"2021.03.10","clock":"15:00","open":"108.777","high":"108.778","low":"108.426","close":"108.469"},
{"date":"2021.03.10","clock":"16:00","open":"108.47","high":"108.533","low":"108.338","close":"108.525"},
{"date":"2021.03.10","clock":"17:00","open":"108.526","high":"108.673","low":"108.433","close":"108.629"},
{"date":"2021.03.10","clock":"18:00","open":"108.628","high":"108.652","low":"108.577","close":"108.581"},
{"date":"2021.03.10","clock":"19:00","open":"108.58","high":"108.59","low":"108.476","close":"108.508"},
{"date":"2021.03.10","clock":"20:00","open":"108.507","high":"108.611","low":"108.397","close":"108.466"},
{"date":"2021.03.10","clock":"21:00","open":"108.465","high":"108.478","low":"108.37","close":"108.387"},
{"date":"2021.03.10","clock":"22:00","open":"108.387","high":"108.435","low":"108.358","close":"108.373"},
{"date":"2021.03.10","clock":"23:00","open":"108.373","high":"108.403","low":"108.373","close":"108.397"},
{"date":"2021.03.11","clock":"0:00","open":"108.378","high":"108.429","low":"108.358","close":"108.416"},
{"date":"2021.03.11","clock":"1:00","open":"108.415","high":"108.454","low":"108.412","close":"108.45"},
{"date":"2021.03.11","clock":"2:00","open":"108.451","high":"108.519","low":"108.357","close":"108.494"},
{"date":"2021.03.11","clock":"3:00","open":"108.494","high":"108.542","low":"108.474","close":"108.505"},
{"date":"2021.03.11","clock":"4:00","open":"108.507","high":"108.591","low":"108.482","close":"108.556"},
{"date":"2021.03.11","clock":"5:00","open":"108.556","high":"108.57","low":"108.525","close":"108.544"},
{"date":"2021.03.11","clock":"6:00","open":"108.545","high":"108.612","low":"108.495","close":"108.611"},
{"date":"2021.03.11","clock":"7:00","open":"108.611","high":"108.732","low":"108.611","close":"108.7"},
{"date":"2021.03.11","clock":"8:00","open":"108.7","high":"108.811","low":"108.694","close":"108.77"},
{"date":"2021.03.11","clock":"9:00","open":"108.771","high":"108.791","low":"108.634","close":"108.657"},
{"date":"2021.03.11","clock":"10:00","open":"108.658","high":"108.733","low":"108.408","close":"108.434"},
{"date":"2021.03.11","clock":"11:00","open":"108.433","high":"108.541","low":"108.379","close":"108.471"},
{"date":"2021.03.11","clock":"12:00","open":"108.471","high":"108.502","low":"108.399","close":"108.442"},
{"date":"2021.03.11","clock":"13:00","open":"108.441","high":"108.507","low":"108.441","close":"108.472"},
{"date":"2021.03.11","clock":"14:00","open":"108.472","high":"108.601","low":"108.463","close":"108.508"},
{"date":"2021.03.11","clock":"15:00","open":"108.51","high":"108.616","low":"108.446","close":"108.565"},
{"date":"2021.03.11","clock":"16:00","open":"108.566","high":"108.713","low":"108.516","close":"108.626"},
{"date":"2021.03.11","clock":"17:00","open":"108.626","high":"108.674","low":"108.448","close":"108.496"},
{"date":"2021.03.11","clock":"18:00","open":"108.497","high":"108.53","low":"108.419","close":"108.438"},
{"date":"2021.03.11","clock":"19:00","open":"108.438","high":"108.546","low":"108.43","close":"108.529"},
{"date":"2021.03.11","clock":"20:00","open":"108.53","high":"108.53","low":"108.355","close":"108.451"},
{"date":"2021.03.11","clock":"21:00","open":"108.45","high":"108.464","low":"108.417","close":"108.46"},
{"date":"2021.03.11","clock":"22:00","open":"108.456","high":"108.485","low":"108.417","close":"108.443"},
{"date":"2021.03.11","clock":"23:00","open":"108.442","high":"108.51","low":"108.426","close":"108.502"},
{"date":"2021.03.12","clock":"0:00","open":"108.495","high":"108.536","low":"108.485","close":"108.526"},
{"date":"2021.03.12","clock":"1:00","open":"108.525","high":"108.581","low":"108.514","close":"108.573"},
{"date":"2021.03.12","clock":"2:00","open":"108.573","high":"108.62","low":"108.516","close":"108.617"},
{"date":"2021.03.12","clock":"3:00","open":"108.618","high":"108.713","low":"108.609","close":"108.652"},
{"date":"2021.03.12","clock":"4:00","open":"108.651","high":"108.782","low":"108.646","close":"108.77"},
{"date":"2021.03.12","clock":"5:00","open":"108.771","high":"108.781","low":"108.693","close":"108.705"},
{"date":"2021.03.12","clock":"6:00","open":"108.705","high":"108.74","low":"108.665","close":"108.72"},
{"date":"2021.03.12","clock":"7:00","open":"108.719","high":"108.768","low":"108.71","close":"108.746"},
{"date":"2021.03.12","clock":"8:00","open":"108.747","high":"108.897","low":"108.746","close":"108.859"},
{"date":"2021.03.12","clock":"9:00","open":"108.858","high":"109.06","low":"108.845","close":"109.038"},
{"date":"2021.03.12","clock":"10:00","open":"109.039","high":"109.166","low":"109.033","close":"109.082"},
{"date":"2021.03.12","clock":"11:00","open":"109.082","high":"109.15","low":"109.069","close":"109.112"},
{"date":"2021.03.12","clock":"12:00","open":"109.111","high":"109.129","low":"108.99","close":"109.032"},
{"date":"2021.03.12","clock":"13:00","open":"109.034","high":"109.086","low":"108.923","close":"108.982"},
{"date":"2021.03.12","clock":"14:00","open":"108.982","high":"108.99","low":"108.905","close":"108.962"},
{"date":"2021.03.12","clock":"15:00","open":"108.963","high":"109.104","low":"108.963","close":"109.08"},
{"date":"2021.03.12","clock":"16:00","open":"109.079","high":"109.145","low":"108.97","close":"109.003"},
{"date":"2021.03.12","clock":"17:00","open":"109.004","high":"109.138","low":"108.96","close":"108.983"},
{"date":"2021.03.12","clock":"18:00","open":"108.983","high":"109.051","low":"108.823","close":"108.867"},
{"date":"2021.03.12","clock":"19:00","open":"108.867","high":"109.046","low":"108.86","close":"109.036"},
{"date":"2021.03.12","clock":"20:00","open":"109.037","high":"109.083","low":"109.0","close":"109.055"},
{"date":"2021.03.12","clock":"21:00","open":"109.055","high":"109.081","low":"109.032","close":"109.066"},
{"date":"2021.03.12","clock":"22:00","open":"109.067","high":"109.067","low":"109.005","close":"109.007"},
{"date":"2021.03.12","clock":"23:00","open":"109.011","high":"109.062","low":"109.006","close":"109.028"},
{"date":"2021.03.15","clock":"0:00","open":"109.015","high":"109.082","low":"108.998","close":"109.082"},
{"date":"2021.03.15","clock":"1:00","open":"109.082","high":"109.146","low":"109.074","close":"109.115"},
{"date":"2021.03.15","clock":"2:00","open":"109.115","high":"109.124","low":"108.988","close":"109.058"},
{"date":"2021.03.15","clock":"3:00","open":"109.059","high":"109.073","low":"108.913","close":"109.06"},
{"date":"2021.03.15","clock":"4:00","open":"109.061","high":"109.198","low":"109.031","close":"109.137"},
{"date":"2021.03.15","clock":"5:00","open":"109.138","high":"109.179","low":"109.109","close":"109.124"},
{"date":"2021.03.15","clock":"6:00","open":"109.124","high":"109.184","low":"109.117","close":"109.177"},
{"date":"2021.03.15","clock":"7:00","open":"109.178","high":"109.29","low":"109.157","close":"109.282"},
{"date":"2021.03.15","clock":"8:00","open":"109.283","high":"109.363","low":"109.243","close":"109.249"},
{"date":"2021.03.15","clock":"9:00","open":"109.25","high":"109.271","low":"109.114","close":"109.189"},
{"date":"2021.03.15","clock":"10:00","open":"109.189","high":"109.194","low":"109.031","close":"109.057"},
{"date":"2021.03.15","clock":"11:00","open":"109.058","high":"109.106","low":"109.001","close":"109.104"},
{"date":"2021.03.15","clock":"12:00","open":"109.105","high":"109.143","low":"109.04","close":"109.068"},
{"date":"2021.03.15","clock":"13:00","open":"109.068","high":"109.191","low":"109.028","close":"109.175"},
{"date":"2021.03.15","clock":"14:00","open":"109.176","high":"109.2","low":"109.098","close":"109.162"},
{"date":"2021.03.15","clock":"15:00","open":"109.163","high":"109.238","low":"109.158","close":"109.217"},
{"date":"2021.03.15","clock":"16:00","open":"109.218","high":"109.254","low":"109.161","close":"109.182"},
{"date":"2021.03.15","clock":"17:00","open":"109.182","high":"109.199","low":"109.076","close":"109.129"},
{"date":"2021.03.15","clock":"18:00","open":"109.132","high":"109.16","low":"109.026","close":"109.151"},
{"date":"2021.03.15","clock":"19:00","open":"109.152","high":"109.192","low":"109.122","close":"109.145"},
{"date":"2021.03.15","clock":"20:00","open":"109.146","high":"109.152","low":"109.099","close":"109.145"},
{"date":"2021.03.15","clock":"21:00","open":"109.145","high":"109.177","low":"109.101","close":"109.105"},
{"date":"2021.03.15","clock":"22:00","open":"109.105","high":"109.137","low":"109.086","close":"109.117"},
{"date":"2021.03.15","clock":"23:00","open":"109.119","high":"109.168","low":"109.108","close":"109.143"},
{"date":"2021.03.16","clock":"0:00","open":"109.131","high":"109.153","low":"109.096","close":"109.146"},
{"date":"2021.03.16","clock":"1:00","open":"109.147","high":"109.156","low":"109.118","close":"109.126"},
{"date":"2021.03.16","clock":"2:00","open":"109.127","high":"109.247","low":"109.117","close":"109.233"},
{"date":"2021.03.16","clock":"3:00","open":"109.234","high":"109.246","low":"109.16","close":"109.201"},
{"date":"2021.03.16","clock":"4:00","open":"109.202","high":"109.225","low":"109.173","close":"109.217"},
{"date":"2021.03.16","clock":"5:00","open":"109.218","high":"109.23","low":"109.13","close":"109.161"},
{"date":"2021.03.16","clock":"6:00","open":"109.161","high":"109.178","low":"109.117","close":"109.174"},
{"date":"2021.03.16","clock":"7:00","open":"109.174","high":"109.191","low":"109.163","close":"109.178"},
{"date":"2021.03.16","clock":"8:00","open":"109.179","high":"109.195","low":"109.124","close":"109.165"},
{"date":"2021.03.16","clock":"9:00","open":"109.166","high":"109.285","low":"109.165","close":"109.257"},
{"date":"2021.03.16","clock":"10:00","open":"109.257","high":"109.287","low":"109.197","close":"109.223"},
{"date":"2021.03.16","clock":"11:00","open":"109.223","high":"109.245","low":"109.169","close":"109.195"},
{"date":"2021.03.16","clock":"12:00","open":"109.194","high":"109.236","low":"109.112","close":"109.124"},
{"date":"2021.03.16","clock":"13:00","open":"109.125","high":"109.16","low":"109.032","close":"109.051"},
{"date":"2021.03.16","clock":"14:00","open":"109.052","high":"109.086","low":"108.938","close":"109.006"},
{"date":"2021.03.16","clock":"15:00","open":"109.007","high":"109.014","low":"108.771","close":"108.839"},
{"date":"2021.03.16","clock":"16:00","open":"108.839","high":"108.916","low":"108.783","close":"108.895"},
{"date":"2021.03.16","clock":"17:00","open":"108.892","high":"109.082","low":"108.878","close":"109.01"},
{"date":"2021.03.16","clock":"18:00","open":"109.01","high":"109.035","low":"108.951","close":"109.033"},
{"date":"2021.03.16","clock":"19:00","open":"109.029","high":"109.036","low":"108.917","close":"109.011"},
{"date":"2021.03.16","clock":"20:00","open":"109.011","high":"109.011","low":"108.95","close":"108.993"},
{"date":"2021.03.16","clock":"21:00","open":"108.995","high":"109.011","low":"108.96","close":"108.984"},
{"date":"2021.03.16","clock":"22:00","open":"108.984","high":"109.036","low":"108.961","close":"108.976"},
{"date":"2021.03.16","clock":"23:00","open":"108.959","high":"109.014","low":"108.959","close":"108.989"},
{"date":"2021.03.17","clock":"0:00","open":"108.988","high":"109.013","low":"108.977","close":"108.994"},
{"date":"2021.03.17","clock":"1:00","open":"108.995","high":"109.054","low":"108.982","close":"109.03"},
{"date":"2021.03.17","clock":"2:00","open":"109.03","high":"109.135","low":"109.011","close":"109.123"},
{"date":"2021.03.17","clock":"3:00","open":"109.124","high":"109.168","low":"109.111","close":"109.136"},
{"date":"2021.03.17","clock":"4:00","open":"109.136","high":"109.155","low":"109.082","close":"109.097"},
{"date":"2021.03.17","clock":"5:00","open":"109.096","high":"109.11","low":"109.063","close":"109.091"},
{"date":"2021.03.17","clock":"6:00","open":"109.093","high":"109.134","low":"109.078","close":"109.116"},
{"date":"2021.03.17","clock":"7:00","open":"109.117","high":"109.198","low":"109.105","close":"109.175"},
{"date":"2021.03.17","clock":"8:00","open":"109.174","high":"109.208","low":"109.077","close":"109.109"},
{"date":"2021.03.17","clock":"9:00","open":"109.108","high":"109.171","low":"109.105","close":"109.161"},
{"date":"2021.03.17","clock":"10:00","open":"109.159","high":"109.172","low":"109.115","close":"109.137"},
{"date":"2021.03.17","clock":"11:00","open":"109.138","high":"109.154","low":"109.046","close":"109.092"},
{"date":"2021.03.17","clock":"12:00","open":"109.092","high":"109.115","low":"109.027","close":"109.106"},
{"date":"2021.03.17","clock":"13:00","open":"109.106","high":"109.232","low":"109.097","close":"109.185"},
{"date":"2021.03.17","clock":"14:00","open":"109.184","high":"109.249","low":"109.159","close":"109.164"},
{"date":"2021.03.17","clock":"15:00","open":"109.164","high":"109.199","low":"109.134","close":"109.189"},
{"date":"2021.03.17","clock":"16:00","open":"109.187","high":"109.228","low":"109.128","close":"109.224"},
{"date":"2021.03.17","clock":"17:00","open":"109.223","high":"109.285","low":"109.19","close":"109.218"},
{"date":"2021.03.17","clock":"18:00","open":"109.218","high":"109.326","low":"109.204","close":"109.243"},
{"date":"2021.03.17","clock":"19:00","open":"109.246","high":"109.287","low":"109.229","close":"109.245"},
{"date":"2021.03.17","clock":"20:00","open":"109.245","high":"109.245","low":"108.785","close":"108.851"},
{"date":"2021.03.17","clock":"21:00","open":"108.847","high":"108.891","low":"108.743","close":"108.881"},
{"date":"2021.03.17","clock":"22:00","open":"108.88","high":"108.888","low":"108.812","close":"108.812"},
{"date":"2021.03.17","clock":"23:00","open":"108.819","high":"108.876","low":"108.819","close":"108.845"},
{"date":"2021.03.18","clock":"0:00","open":"108.844","high":"108.861","low":"108.703","close":"108.854"},
{"date":"2021.03.18","clock":"1:00","open":"108.857","high":"108.922","low":"108.813","close":"108.899"},
{"date":"2021.03.18","clock":"2:00","open":"108.897","high":"108.971","low":"108.895","close":"108.956"},
{"date":"2021.03.18","clock":"3:00","open":"108.956","high":"109.124","low":"108.952","close":"109.062"},
{"date":"2021.03.18","clock":"4:00","open":"109.062","high":"109.094","low":"109.039","close":"109.071"},
{"date":"2021.03.18","clock":"5:00","open":"109.072","high":"109.077","low":"108.623","close":"108.869"},
{"date":"2021.03.18","clock":"6:00","open":"108.871","high":"109.0","low":"108.86","close":"108.921"},
{"date":"2021.03.18","clock":"7:00","open":"108.921","high":"108.942","low":"108.837","close":"108.866"},
{"date":"2021.03.18","clock":"8:00","open":"108.867","high":"108.913","low":"108.808","close":"108.855"},
{"date":"2021.03.18","clock":"9:00","open":"108.856","high":"109.303","low":"108.828","close":"109.207"},
{"date":"2021.03.18","clock":"10:00","open":"109.207","high":"109.237","low":"109.09","close":"109.102"},
{"date":"2021.03.18","clock":"11:00","open":"109.101","high":"109.129","low":"108.988","close":"109.033"},
{"date":"2021.03.18","clock":"12:00","open":"109.034","high":"109.107","low":"108.985","close":"109.022"},
{"date":"2021.03.18","clock":"13:00","open":"109.023","high":"109.094","low":"108.97","close":"109.065"},
{"date":"2021.03.18","clock":"14:00","open":"109.064","high":"109.133","low":"109.031","close":"109.106"},
{"date":"2021.03.18","clock":"15:00","open":"109.106","high":"109.225","low":"109.106","close":"109.177"},
{"date":"2021.03.18","clock":"16:00","open":"109.176","high":"109.205","low":"109.018","close":"109.06"},
{"date":"2021.03.18","clock":"17:00","open":"109.06","high":"109.073","low":"108.957","close":"108.962"},
{"date":"2021.03.18","clock":"18:00","open":"108.97","high":"109.058","low":"108.918","close":"109.049"},
{"date":"2021.03.18","clock":"19:00","open":"109.048","high":"109.065","low":"108.962","close":"108.992"},
{"date":"2021.03.18","clock":"20:00","open":"108.991","high":"109.03","low":"108.974","close":"108.999"},
{"date":"2021.03.18","clock":"21:00","open":"108.998","high":"109.012","low":"108.82","close":"108.88"},
{"date":"2021.03.18","clock":"22:00","open":"108.881","high":"108.917","low":"108.858","close":"108.86"},
{"date":"2021.03.18","clock":"23:00","open":"108.915","high":"108.947","low":"108.874","close":"108.92"},
{"date":"2021.03.19","clock":"0:00","open":"108.92","high":"108.975","low":"108.912","close":"108.968"},
{"date":"2021.03.19","clock":"1:00","open":"108.967","high":"108.976","low":"108.906","close":"108.932"},
{"date":"2021.03.19","clock":"2:00","open":"108.932","high":"109.089","low":"108.929","close":"109.072"},
{"date":"2021.03.19","clock":"3:00","open":"109.071","high":"109.107","low":"109.028","close":"109.032"},
{"date":"2021.03.19","clock":"4:00","open":"109.032","high":"109.041","low":"108.971","close":"108.98"},
{"date":"2021.03.19","clock":"5:00","open":"108.981","high":"109.128","low":"108.862","close":"108.876"},
{"date":"2021.03.19","clock":"6:00","open":"108.876","high":"108.939","low":"108.846","close":"108.865"},
{"date":"2021.03.19","clock":"7:00","open":"108.865","high":"108.917","low":"108.831","close":"108.888"},
{"date":"2021.03.19","clock":"8:00","open":"108.889","high":"108.907","low":"108.746","close":"108.787"},
{"date":"2021.03.19","clock":"9:00","open":"108.786","high":"108.841","low":"108.715","close":"108.749"},
{"date":"2021.03.19","clock":"10:00","open":"108.749","high":"108.763","low":"108.607","close":"108.648"},
{"date":"2021.03.19","clock":"11:00","open":"108.649","high":"108.863","low":"108.636","close":"108.848"},
{"date":"2021.03.19","clock":"12:00","open":"108.847","high":"108.875","low":"108.806","close":"108.86"},
{"date":"2021.03.19","clock":"13:00","open":"108.86","high":"108.927","low":"108.743","close":"108.821"},
{"date":"2021.03.19","clock":"14:00","open":"108.822","high":"108.925","low":"108.784","close":"108.884"},
{"date":"2021.03.19","clock":"15:00","open":"108.885","high":"109.05","low":"108.857","close":"109.004"},
{"date":"2021.03.19","clock":"16:00","open":"109.003","high":"109.011","low":"108.837","close":"108.913"},
{"date":"2021.03.19","clock":"17:00","open":"108.913","high":"108.947","low":"108.772","close":"108.85"},
{"date":"2021.03.19","clock":"18:00","open":"108.85","high":"108.893","low":"108.834","close":"108.877"},
{"date":"2021.03.19","clock":"19:00","open":"108.877","high":"108.906","low":"108.851","close":"108.87"},
{"date":"2021.03.19","clock":"20:00","open":"108.869","high":"108.907","low":"108.858","close":"108.881"},
{"date":"2021.03.19","clock":"21:00","open":"108.881","high":"108.899","low":"108.869","close":"108.891"},
{"date":"2021.03.19","clock":"22:00","open":"108.89","high":"108.919","low":"108.852","close":"108.852"},
{"date":"2021.03.22","clock":"0:00","open":"108.586","high":"108.933","low":"108.585","close":"108.88"},
{"date":"2021.03.22","clock":"1:00","open":"108.881","high":"108.93","low":"108.861","close":"108.874"},
{"date":"2021.03.22","clock":"2:00","open":"108.873","high":"108.913","low":"108.818","close":"108.907"},
{"date":"2021.03.22","clock":"3:00","open":"108.908","high":"108.956","low":"108.836","close":"108.884"},
{"date":"2021.03.22","clock":"4:00","open":"108.885","high":"108.888","low":"108.773","close":"108.776"},
{"date":"2021.03.22","clock":"5:00","open":"108.777","high":"108.794","low":"108.699","close":"108.767"},
{"date":"2021.03.22","clock":"6:00","open":"108.767","high":"108.799","low":"108.738","close":"108.791"},
{"date":"2021.03.22","clock":"7:00","open":"108.793","high":"108.831","low":"108.753","close":"108.806"},
{"date":"2021.03.22","clock":"8:00","open":"108.807","high":"108.812","low":"108.684","close":"108.762"},
{"date":"2021.03.22","clock":"9:00","open":"108.762","high":"108.774","low":"108.652","close":"108.688"},
{"date":"2021.03.22","clock":"10:00","open":"108.689","high":"108.749","low":"108.649","close":"108.673"},
{"date":"2021.03.22","clock":"11:00","open":"108.674","high":"108.692","low":"108.618","close":"108.654"},
{"date":"2021.03.22","clock":"12:00","open":"108.655","high":"108.784","low":"108.633","close":"108.739"},
{"date":"2021.03.22","clock":"13:00","open":"108.74","high":"108.743","low":"108.648","close":"108.7"},
{"date":"2021.03.22","clock":"14:00","open":"108.702","high":"108.86","low":"108.69","close":"108.825"},
{"date":"2021.03.22","clock":"15:00","open":"108.825","high":"108.846","low":"108.742","close":"108.766"},
{"date":"2021.03.22","clock":"16:00","open":"108.767","high":"108.809","low":"108.726","close":"108.762"},
{"date":"2021.03.22","clock":"17:00","open":"108.763","high":"108.787","low":"108.656","close":"108.669"},
{"date":"2021.03.22","clock":"18:00","open":"108.668","high":"108.734","low":"108.665","close":"108.727"},
{"date":"2021.03.22","clock":"19:00","open":"108.728","high":"108.771","low":"108.712","close":"108.758"},
{"date":"2021.03.22","clock":"20:00","open":"108.759","high":"108.799","low":"108.758","close":"108.792"},
{"date":"2021.03.22","clock":"21:00","open":"108.794","high":"108.811","low":"108.774","close":"108.798"},
{"date":"2021.03.22","clock":"22:00","open":"108.797","high":"108.848","low":"108.795","close":"108.835"},
{"date":"2021.03.22","clock":"23:00","open":"108.797","high":"108.843","low":"108.797","close":"108.832"},
{"date":"2021.03.23","clock":"0:00","open":"108.831","high":"108.835","low":"108.792","close":"108.804"},
{"date":"2021.03.23","clock":"1:00","open":"108.804","high":"108.822","low":"108.771","close":"108.777"},
{"date":"2021.03.23","clock":"2:00","open":"108.776","high":"108.854","low":"108.759","close":"108.84"},
{"date":"2021.03.23","clock":"3:00","open":"108.84","high":"108.872","low":"108.764","close":"108.774"},
{"date":"2021.03.23","clock":"4:00","open":"108.776","high":"108.782","low":"108.689","close":"108.751"},
{"date":"2021.03.23","clock":"5:00","open":"108.75","high":"108.761","low":"108.704","close":"108.704"},
{"date":"2021.03.23","clock":"6:00","open":"108.705","high":"108.744","low":"108.697","close":"108.733"},
{"date":"2021.03.23","clock":"7:00","open":"108.735","high":"108.778","low":"108.728","close":"108.745"},
{"date":"2021.03.23","clock":"8:00","open":"108.745","high":"108.769","low":"108.68","close":"108.693"},
{"date":"2021.03.23","clock":"9:00","open":"108.695","high":"108.772","low":"108.676","close":"108.77"},
{"date":"2021.03.23","clock":"10:00","open":"108.768","high":"108.805","low":"108.728","close":"108.753"},
{"date":"2021.03.23","clock":"11:00","open":"108.753","high":"108.793","low":"108.637","close":"108.66"},
{"date":"2021.03.23","clock":"12:00","open":"108.659","high":"108.659","low":"108.404","close":"108.501"},
{"date":"2021.03.23","clock":"13:00","open":"108.502","high":"108.593","low":"108.457","close":"108.524"},
{"date":"2021.03.23","clock":"14:00","open":"108.525","high":"108.584","low":"108.493","close":"108.564"},
{"date":"2021.03.23","clock":"15:00","open":"108.563","high":"108.653","low":"108.547","close":"108.634"},
{"date":"2021.03.23","clock":"16:00","open":"108.635","high":"108.707","low":"108.581","close":"108.645"},
{"date":"2021.03.23","clock":"17:00","open":"108.645","high":"108.712","low":"108.593","close":"108.607"},
{"date":"2021.03.23","clock":"18:00","open":"108.607","high":"108.701","low":"108.607","close":"108.686"},
{"date":"2021.03.23","clock":"19:00","open":"108.687","high":"108.757","low":"108.681","close":"108.717"},
{"date":"2021.03.23","clock":"20:00","open":"108.715","high":"108.748","low":"108.7","close":"108.736"},
{"date":"2021.03.23","clock":"21:00","open":"108.737","high":"108.75","low":"108.573","close":"108.582"},
{"date":"2021.03.23","clock":"22:00","open":"108.582","high":"108.629","low":"108.551","close":"108.552"},
{"date":"2021.03.23","clock":"23:00","open":"108.534","high":"108.632","low":"108.534","close":"108.616"},
{"date":"2021.03.24","clock":"0:00","open":"108.611","high":"108.634","low":"108.596","close":"108.618"},
{"date":"2021.03.24","clock":"1:00","open":"108.62","high":"108.629","low":"108.502","close":"108.522"},
{"date":"2021.03.24","clock":"2:00","open":"108.519","high":"108.643","low":"108.515","close":"108.606"},
{"date":"2021.03.24","clock":"3:00","open":"108.607","high":"108.621","low":"108.45","close":"108.476"},
{"date":"2021.03.24","clock":"4:00","open":"108.475","high":"108.523","low":"108.451","close":"108.507"},
{"date":"2021.03.24","clock":"5:00","open":"108.506","high":"108.573","low":"108.505","close":"108.537"},
{"date":"2021.03.24","clock":"6:00","open":"108.538","high":"108.543","low":"108.467","close":"108.496"},
{"date":"2021.03.24","clock":"7:00","open":"108.497","high":"108.568","low":"108.492","close":"108.539"},
{"date":"2021.03.24","clock":"8:00","open":"108.54","high":"108.566","low":"108.467","close":"108.532"},
{"date":"2021.03.24","clock":"9:00","open":"108.531","high":"108.656","low":"108.526","close":"108.601"},
{"date":"2021.03.24","clock":"10:00","open":"108.601","high":"108.717","low":"108.576","close":"108.636"},
{"date":"2021.03.24","clock":"11:00","open":"108.637","high":"108.703","low":"108.617","close":"108.635"},
{"date":"2021.03.24","clock":"12:00","open":"108.635","high":"108.756","low":"108.626","close":"108.732"},
{"date":"2021.03.24","clock":"13:00","open":"108.733","high":"108.733","low":"108.645","close":"108.657"},
{"date":"2021.03.24","clock":"14:00","open":"108.659","high":"108.717","low":"108.637","close":"108.691"},
{"date":"2021.03.24","clock":"15:00","open":"108.692","high":"108.956","low":"108.692","close":"108.88"},
{"date":"2021.03.24","clock":"16:00","open":"108.881","high":"108.943","low":"108.84","close":"108.906"},
{"date":"2021.03.24","clock":"17:00","open":"108.906","high":"108.917","low":"108.804","close":"108.818"},
{"date":"2021.03.24","clock":"18:00","open":"108.82","high":"108.822","low":"108.755","close":"108.81"},
{"date":"2021.03.24","clock":"19:00","open":"108.81","high":"108.824","low":"108.773","close":"108.788"},
{"date":"2021.03.24","clock":"20:00","open":"108.788","high":"108.79","low":"108.676","close":"108.699"},
{"date":"2021.03.24","clock":"21:00","open":"108.699","high":"108.723","low":"108.664","close":"108.684"},
{"date":"2021.03.24","clock":"22:00","open":"108.685","high":"108.733","low":"108.667","close":"108.697"},
{"date":"2021.03.24","clock":"23:00","open":"108.674","high":"108.755","low":"108.674","close":"108.73"},
{"date":"2021.03.25","clock":"0:00","open":"108.728","high":"108.756","low":"108.72","close":"108.749"},
{"date":"2021.03.25","clock":"1:00","open":"108.747","high":"108.791","low":"108.728","close":"108.789"},
{"date":"2021.03.25","clock":"2:00","open":"108.788","high":"108.882","low":"108.788","close":"108.878"},
{"date":"2021.03.25","clock":"3:00","open":"108.878","high":"108.981","low":"108.858","close":"108.921"},
{"date":"2021.03.25","clock":"4:00","open":"108.92","high":"108.991","low":"108.909","close":"108.911"},
{"date":"2021.03.25","clock":"5:00","open":"108.911","high":"108.926","low":"108.866","close":"108.898"},
{"date":"2021.03.25","clock":"6:00","open":"108.897","high":"108.984","low":"108.895","close":"108.918"},
{"date":"2021.03.25","clock":"7:00","open":"108.919","high":"108.959","low":"108.917","close":"108.937"},
{"date":"2021.03.25","clock":"8:00","open":"108.937","high":"108.987","low":"108.934","close":"108.957"},
{"date":"2021.03.25","clock":"9:00","open":"108.956","high":"109.078","low":"108.937","close":"109.076"},
{"date":"2021.03.25","clock":"10:00","open":"109.074","high":"109.164","low":"109.042","close":"109.127"},
{"date":"2021.03.25","clock":"11:00","open":"109.128","high":"109.141","low":"109.045","close":"109.052"},
{"date":"2021.03.25","clock":"12:00","open":"109.052","high":"109.116","low":"109.027","close":"109.108"},
{"date":"2021.03.25","clock":"13:00","open":"109.108","high":"109.115","low":"109.036","close":"109.092"},
{"date":"2021.03.25","clock":"14:00","open":"109.094","high":"109.152","low":"109.069","close":"109.118"},
{"date":"2021.03.25","clock":"15:00","open":"109.119","high":"109.139","low":"109.024","close":"109.104"},
{"date":"2021.03.25","clock":"16:00","open":"109.102","high":"109.191","low":"109.069","close":"109.098"},
{"date":"2021.03.25","clock":"17:00","open":"109.098","high":"109.186","low":"109.072","close":"109.131"},
{"date":"2021.03.25","clock":"18:00","open":"109.132","high":"109.179","low":"109.111","close":"109.174"},
{"date":"2021.03.25","clock":"19:00","open":"109.173","high":"109.236","low":"109.116","close":"109.125"},
{"date":"2021.03.25","clock":"20:00","open":"109.127","high":"109.157","low":"109.085","close":"109.112"},
{"date":"2021.03.25","clock":"21:00","open":"109.112","high":"109.167","low":"109.081","close":"109.116"},
{"date":"2021.03.25","clock":"22:00","open":"109.114","high":"109.193","low":"109.113","close":"109.173"},
{"date":"2021.03.25","clock":"23:00","open":"109.159","high":"109.175","low":"109.138","close":"109.17"},
{"date":"2021.03.26","clock":"0:00","open":"109.166","high":"109.179","low":"109.142","close":"109.165"},
{"date":"2021.03.26","clock":"1:00","open":"109.166","high":"109.222","low":"109.16","close":"109.177"},
{"date":"2021.03.26","clock":"2:00","open":"109.177","high":"109.312","low":"109.129","close":"109.273"},
{"date":"2021.03.26","clock":"3:00","open":"109.274","high":"109.287","low":"109.189","close":"109.208"},
{"date":"2021.03.26","clock":"4:00","open":"109.209","high":"109.236","low":"109.175","close":"109.233"},
{"date":"2021.03.26","clock":"5:00","open":"109.233","high":"109.267","low":"109.226","close":"109.241"},
{"date":"2021.03.26","clock":"6:00","open":"109.241","high":"109.282","low":"109.241","close":"109.279"},
{"date":"2021.03.26","clock":"7:00","open":"109.279","high":"109.281","low":"109.216","close":"109.25"},
{"date":"2021.03.26","clock":"8:00","open":"109.25","high":"109.282","low":"109.246","close":"109.26"},
{"date":"2021.03.26","clock":"9:00","open":"109.262","high":"109.363","low":"109.217","close":"109.325"},
{"date":"2021.03.26","clock":"10:00","open":"109.326","high":"109.478","low":"109.325","close":"109.473"},
{"date":"2021.03.26","clock":"11:00","open":"109.473","high":"109.497","low":"109.382","close":"109.471"},
{"date":"2021.03.26","clock":"12:00","open":"109.472","high":"109.605","low":"109.47","close":"109.579"},
{"date":"2021.03.26","clock":"13:00","open":"109.579","high":"109.762","low":"109.557","close":"109.757"},
{"date":"2021.03.26","clock":"14:00","open":"109.755","high":"109.818","low":"109.675","close":"109.796"},
{"date":"2021.03.26","clock":"15:00","open":"109.798","high":"109.848","low":"109.723","close":"109.808"},
{"date":"2021.03.26","clock":"16:00","open":"109.807","high":"109.827","low":"109.683","close":"109.69"},
{"date":"2021.03.26","clock":"17:00","open":"109.69","high":"109.699","low":"109.551","close":"109.556"},
{"date":"2021.03.26","clock":"18:00","open":"109.554","high":"109.647","low":"109.529","close":"109.633"},
{"date":"2021.03.26","clock":"19:00","open":"109.634","high":"109.697","low":"109.618","close":"109.679"},
{"date":"2021.03.26","clock":"20:00","open":"109.68","high":"109.694","low":"109.651","close":"109.685"},
{"date":"2021.03.26","clock":"21:00","open":"109.686","high":"109.686","low":"109.625","close":"109.625"},
{"date":"2021.03.26","clock":"22:00","open":"109.626","high":"109.696","low":"109.626","close":"109.655"},
{"date":"2021.03.29","clock":"0:00","open":"109.698","high":"109.726","low":"109.674","close":"109.709"},
{"date":"2021.03.29","clock":"1:00","open":"109.709","high":"109.764","low":"109.622","close":"109.763"},
{"date":"2021.03.29","clock":"2:00","open":"109.762","high":"109.802","low":"109.743","close":"109.792"},
{"date":"2021.03.29","clock":"3:00","open":"109.792","high":"109.793","low":"109.63","close":"109.668"},
{"date":"2021.03.29","clock":"4:00","open":"109.666","high":"109.716","low":"109.609","close":"109.626"},
{"date":"2021.03.29","clock":"5:00","open":"109.627","high":"109.634","low":"109.478","close":"109.482"},
{"date":"2021.03.29","clock":"6:00","open":"109.483","high":"109.536","low":"109.444","close":"109.529"},
{"date":"2021.03.29","clock":"7:00","open":"109.53","high":"109.552","low":"109.503","close":"109.546"},
{"date":"2021.03.29","clock":"8:00","open":"109.547","high":"109.547","low":"109.373","close":"109.481"},
{"date":"2021.03.29","clock":"9:00","open":"109.484","high":"109.574","low":"109.477","close":"109.57"},
{"date":"2021.03.29","clock":"10:00","open":"109.569","high":"109.652","low":"109.521","close":"109.651"},
{"date":"2021.03.29","clock":"11:00","open":"109.65","high":"109.682","low":"109.625","close":"109.632"},
{"date":"2021.03.29","clock":"12:00","open":"109.633","high":"109.694","low":"109.546","close":"109.586"},
{"date":"2021.03.29","clock":"13:00","open":"109.585","high":"109.602","low":"109.544","close":"109.567"},
{"date":"2021.03.29","clock":"14:00","open":"109.566","high":"109.648","low":"109.566","close":"109.63"},
{"date":"2021.03.29","clock":"15:00","open":"109.631","high":"109.723","low":"109.602","close":"109.695"},
{"date":"2021.03.29","clock":"16:00","open":"109.694","high":"109.751","low":"109.625","close":"109.735"},
{"date":"2021.03.29","clock":"17:00","open":"109.736","high":"109.772","low":"109.689","close":"109.766"},
{"date":"2021.03.29","clock":"18:00","open":"109.766","high":"109.781","low":"109.687","close":"109.729"},
{"date":"2021.03.29","clock":"19:00","open":"109.73","high":"109.748","low":"109.72","close":"109.742"},
{"date":"2021.03.29","clock":"20:00","open":"109.741","high":"109.807","low":"109.734","close":"109.801"},
{"date":"2021.03.29","clock":"21:00","open":"109.802","high":"109.839","low":"109.797","close":"109.816"},
{"date":"2021.03.29","clock":"22:00","open":"109.816","high":"109.843","low":"109.787","close":"109.788"},
{"date":"2021.03.29","clock":"23:00","open":"109.79","high":"109.845","low":"109.789","close":"109.835"},
{"date":"2021.03.30","clock":"0:00","open":"109.772","high":"109.832","low":"109.721","close":"109.818"},
{"date":"2021.03.30","clock":"1:00","open":"109.822","high":"109.822","low":"109.758","close":"109.813"},
{"date":"2021.03.30","clock":"2:00","open":"109.811","high":"109.884","low":"109.808","close":"109.837"},
{"date":"2021.03.30","clock":"3:00","open":"109.837","high":"109.867","low":"109.786","close":"109.847"},
{"date":"2021.03.30","clock":"4:00","open":"109.847","high":"109.949","low":"109.827","close":"109.878"},
{"date":"2021.03.30","clock":"5:00","open":"109.88","high":"109.974","low":"109.88","close":"109.961"},
{"date":"2021.03.30","clock":"6:00","open":"109.962","high":"109.989","low":"109.954","close":"109.961"},
{"date":"2021.03.30","clock":"7:00","open":"109.961","high":"109.985","low":"109.925","close":"109.94"},
{"date":"2021.03.30","clock":"8:00","open":"109.942","high":"109.982","low":"109.942","close":"109.982"},
{"date":"2021.03.30","clock":"9:00","open":"109.981","high":"110.187","low":"109.935","close":"110.156"},
{"date":"2021.03.30","clock":"10:00","open":"110.157","high":"110.266","low":"110.116","close":"110.227"},
{"date":"2021.03.30","clock":"11:00","open":"110.228","high":"110.311","low":"110.203","close":"110.25"},
{"date":"2021.03.30","clock":"12:00","open":"110.25","high":"110.303","low":"110.226","close":"110.244"},
{"date":"2021.03.30","clock":"13:00","open":"110.245","high":"110.391","low":"110.245","close":"110.386"},
{"date":"2021.03.30","clock":"14:00","open":"110.385","high":"110.39","low":"110.323","close":"110.35"},
{"date":"2021.03.30","clock":"15:00","open":"110.349","high":"110.386","low":"110.265","close":"110.346"},
{"date":"2021.03.30","clock":"16:00","open":"110.345","high":"110.427","low":"110.268","close":"110.367"},
{"date":"2021.03.30","clock":"17:00","open":"110.368","high":"110.416","low":"110.26","close":"110.319"},
{"date":"2021.03.30","clock":"18:00","open":"110.321","high":"110.325","low":"110.186","close":"110.192"},
{"date":"2021.03.30","clock":"19:00","open":"110.191","high":"110.306","low":"110.191","close":"110.287"},
{"date":"2021.03.30","clock":"20:00","open":"110.288","high":"110.302","low":"110.246","close":"110.295"},
{"date":"2021.03.30","clock":"21:00","open":"110.294","high":"110.364","low":"110.288","close":"110.351"},
{"date":"2021.03.30","clock":"22:00","open":"110.35","high":"110.351","low":"110.326","close":"110.342"},
{"date":"2021.03.30","clock":"23:00","open":"110.342","high":"110.364","low":"110.326","close":"110.351"},
{"date":"2021.03.31","clock":"0:00","open":"110.313","high":"110.358","low":"110.312","close":"110.354"},
{"date":"2021.03.31","clock":"1:00","open":"110.354","high":"110.386","low":"110.338","close":"110.378"},
{"date":"2021.03.31","clock":"2:00","open":"110.378","high":"110.392","low":"110.304","close":"110.306"},
{"date":"2021.03.31","clock":"3:00","open":"110.306","high":"110.73","low":"110.274","close":"110.694"},
{"date":"2021.03.31","clock":"4:00","open":"110.689","high":"110.708","low":"110.556","close":"110.607"},
{"date":"2021.03.31","clock":"5:00","open":"110.609","high":"110.872","low":"110.599","close":"110.837"},
{"date":"2021.03.31","clock":"6:00","open":"110.836","high":"110.966","low":"110.829","close":"110.841"},
{"date":"2021.03.31","clock":"7:00","open":"110.841","high":"110.907","low":"110.815","close":"110.865"},
{"date":"2021.03.31","clock":"8:00","open":"110.865","high":"110.877","low":"110.826","close":"110.842"},
{"date":"2021.03.31","clock":"9:00","open":"110.843","high":"110.943","low":"110.637","close":"110.703"},
{"date":"2021.03.31","clock":"10:00","open":"110.702","high":"110.739","low":"110.622","close":"110.736"},
{"date":"2021.03.31","clock":"11:00","open":"110.735","high":"110.738","low":"110.513","close":"110.513"},
{"date":"2021.03.31","clock":"12:00","open":"110.515","high":"110.596","low":"110.515","close":"110.565"},
{"date":"2021.03.31","clock":"13:00","open":"110.566","high":"110.7","low":"110.564","close":"110.668"},
{"date":"2021.03.31","clock":"14:00","open":"110.668","high":"110.776","low":"110.612","close":"110.747"},
{"date":"2021.03.31","clock":"15:00","open":"110.747","high":"110.839","low":"110.685","close":"110.707"},
{"date":"2021.03.31","clock":"16:00","open":"110.71","high":"110.823","low":"110.709","close":"110.73"},
{"date":"2021.03.31","clock":"17:00","open":"110.731","high":"110.764","low":"110.413","close":"110.519"},
{"date":"2021.03.31","clock":"18:00","open":"110.517","high":"110.634","low":"110.444","close":"110.612"},
{"date":"2021.03.31","clock":"19:00","open":"110.61","high":"110.617","low":"110.549","close":"110.608"},
{"date":"2021.03.31","clock":"20:00","open":"110.608","high":"110.708","low":"110.571","close":"110.688"},
{"date":"2021.03.31","clock":"21:00","open":"110.689","high":"110.761","low":"110.688","close":"110.735"},
{"date":"2021.03.31","clock":"22:00","open":"110.738","high":"110.78","low":"110.705","close":"110.729"},
{"date":"2021.03.31","clock":"23:00","open":"110.729","high":"110.764","low":"110.694","close":"110.717"},
{"date":"2021.04.01","clock":"0:00","open":"110.665","high":"110.729","low":"110.665","close":"110.719"},
{"date":"2021.04.01","clock":"1:00","open":"110.717","high":"110.781","low":"110.685","close":"110.773"},
{"date":"2021.04.01","clock":"2:00","open":"110.774","high":"110.804","low":"110.746","close":"110.758"},
{"date":"2021.04.01","clock":"3:00","open":"110.758","high":"110.823","low":"110.675","close":"110.788"},
{"date":"2021.04.01","clock":"4:00","open":"110.789","high":"110.796","low":"110.624","close":"110.662"},
{"date":"2021.04.01","clock":"5:00","open":"110.663","high":"110.709","low":"110.615","close":"110.637"},
{"date":"2021.04.01","clock":"6:00","open":"110.636","high":"110.652","low":"110.57","close":"110.632"},
{"date":"2021.04.01","clock":"7:00","open":"110.632","high":"110.71","low":"110.619","close":"110.699"},
{"date":"2021.04.01","clock":"8:00","open":"110.698","high":"110.752","low":"110.696","close":"110.75"},
{"date":"2021.04.01","clock":"9:00","open":"110.75","high":"110.811","low":"110.742","close":"110.765"},
{"date":"2021.04.01","clock":"10:00","open":"110.766","high":"110.806","low":"110.618","close":"110.685"},
{"date":"2021.04.01","clock":"11:00","open":"110.684","high":"110.775","low":"110.671","close":"110.769"},
{"date":"2021.04.01","clock":"12:00","open":"110.769","high":"110.847","low":"110.717","close":"110.832"},
{"date":"2021.04.01","clock":"13:00","open":"110.83","high":"110.838","low":"110.771","close":"110.791"},
{"date":"2021.04.01","clock":"14:00","open":"110.791","high":"110.805","low":"110.735","close":"110.755"},
{"date":"2021.04.01","clock":"15:00","open":"110.754","high":"110.759","low":"110.62","close":"110.696"},
{"date":"2021.04.01","clock":"16:00","open":"110.698","high":"110.707","low":"110.584","close":"110.701"},
{"date":"2021.04.01","clock":"17:00","open":"110.736","high":"110.739","low":"110.552","close":"110.608"},
{"date":"2021.04.01","clock":"18:00","open":"110.607","high":"110.633","low":"110.557","close":"110.605"},
{"date":"2021.04.01","clock":"19:00","open":"110.604","high":"110.609","low":"110.545","close":"110.583"},
{"date":"2021.04.01","clock":"20:00","open":"110.583","high":"110.61","low":"110.553","close":"110.606"},
{"date":"2021.04.01","clock":"21:00","open":"110.606","high":"110.641","low":"110.595","close":"110.628"},
{"date":"2021.04.01","clock":"22:00","open":"110.627","high":"110.646","low":"110.589","close":"110.607"},
{"date":"2021.04.01","clock":"23:00","open":"110.606","high":"110.642","low":"110.591","close":"110.607"},
{"date":"2021.04.02","clock":"0:00","open":"110.57","high":"110.619","low":"110.559","close":"110.584"},
{"date":"2021.04.02","clock":"1:00","open":"110.581","high":"110.613","low":"110.563","close":"110.603"},
{"date":"2021.04.02","clock":"2:00","open":"110.602","high":"110.631","low":"110.598","close":"110.613"},
{"date":"2021.04.02","clock":"3:00","open":"110.612","high":"110.649","low":"110.521","close":"110.621"},
{"date":"2021.04.02","clock":"4:00","open":"110.622","high":"110.668","low":"110.617","close":"110.632"},
{"date":"2021.04.02","clock":"5:00","open":"110.631","high":"110.66","low":"110.621","close":"110.625"},
{"date":"2021.04.02","clock":"6:00","open":"110.624","high":"110.635","low":"110.584","close":"110.607"},
{"date":"2021.04.02","clock":"7:00","open":"110.607","high":"110.641","low":"110.599","close":"110.601"},
{"date":"2021.04.02","clock":"8:00","open":"110.6","high":"110.603","low":"110.475","close":"110.535"},
{"date":"2021.04.02","clock":"9:00","open":"110.531","high":"110.533","low":"110.431","close":"110.486"},
{"date":"2021.04.02","clock":"10:00","open":"110.486","high":"110.564","low":"110.48","close":"110.542"},
{"date":"2021.04.02","clock":"11:00","open":"110.542","high":"110.555","low":"110.372","close":"110.389"},
{"date":"2021.04.02","clock":"12:00","open":"110.39","high":"110.491","low":"110.386","close":"110.475"},
{"date":"2021.04.02","clock":"13:00","open":"110.476","high":"110.521","low":"110.467","close":"110.508"},
{"date":"2021.04.02","clock":"14:00","open":"110.508","high":"110.551","low":"110.436","close":"110.527"},
{"date":"2021.04.02","clock":"15:00","open":"110.525","high":"110.685","low":"110.483","close":"110.611"},
{"date":"2021.04.02","clock":"16:00","open":"110.609","high":"110.745","low":"110.609","close":"110.668"},
{"date":"2021.04.02","clock":"17:00","open":"110.671","high":"110.738","low":"110.653","close":"110.668"},
{"date":"2021.04.02","clock":"18:00","open":"110.665","high":"110.69","low":"110.662","close":"110.685"},
{"date":"2021.04.02","clock":"19:00","open":"110.686","high":"110.699","low":"110.672","close":"110.694"},
{"date":"2021.04.02","clock":"20:00","open":"110.696","high":"110.707","low":"110.603","close":"110.669"},
{"date":"2021.04.02","clock":"21:00","open":"110.657","high":"110.685","low":"110.624","close":"110.648"},
{"date":"2021.04.02","clock":"22:00","open":"110.649","high":"110.689","low":"110.637","close":"110.645"},
{"date":"2021.04.02","clock":"23:00","open":"110.64","high":"110.683","low":"110.571","close":"110.576"},
{"date":"2021.04.05","clock":"0:00","open":"110.635","high":"110.674","low":"110.589","close":"110.658"},
{"date":"2021.04.05","clock":"1:00","open":"110.658","high":"110.718","low":"110.611","close":"110.718"},
{"date":"2021.04.05","clock":"2:00","open":"110.717","high":"110.75","low":"110.663","close":"110.677"},
{"date":"2021.04.05","clock":"3:00","open":"110.678","high":"110.721","low":"110.586","close":"110.621"},
{"date":"2021.04.05","clock":"4:00","open":"110.622","high":"110.629","low":"110.542","close":"110.592"},
{"date":"2021.04.05","clock":"5:00","open":"110.593","high":"110.597","low":"110.565","close":"110.567"},
{"date":"2021.04.05","clock":"6:00","open":"110.567","high":"110.586","low":"110.524","close":"110.554"},
{"date":"2021.04.05","clock":"7:00","open":"110.554","high":"110.65","low":"110.552","close":"110.648"},
{"date":"2021.04.05","clock":"8:00","open":"110.648","high":"110.678","low":"110.619","close":"110.673"},
{"date":"2021.04.05","clock":"9:00","open":"110.671","high":"110.686","low":"110.62","close":"110.629"},
{"date":"2021.04.05","clock":"10:00","open":"110.628","high":"110.661","low":"110.619","close":"110.634"},
{"date":"2021.04.05","clock":"11:00","open":"110.634","high":"110.639","low":"110.555","close":"110.601"},
{"date":"2021.04.05","clock":"12:00","open":"110.603","high":"110.626","low":"110.589","close":"110.608"},
{"date":"2021.04.05","clock":"13:00","open":"110.607","high":"110.617","low":"110.565","close":"110.567"},
{"date":"2021.04.05","clock":"14:00","open":"110.568","high":"110.569","low":"110.451","close":"110.493"},
{"date":"2021.04.05","clock":"15:00","open":"110.494","high":"110.53","low":"110.416","close":"110.477"},
{"date":"2021.04.05","clock":"16:00","open":"110.479","high":"110.486","low":"110.251","close":"110.261"},
{"date":"2021.04.05","clock":"17:00","open":"110.272","high":"110.282","low":"109.96","close":"110.126"},
{"date":"2021.04.05","clock":"18:00","open":"110.127","high":"110.167","low":"110.057","close":"110.083"},
{"date":"2021.04.05","clock":"19:00","open":"110.085","high":"110.124","low":"110.078","close":"110.093"},
{"date":"2021.04.05","clock":"20:00","open":"110.095","high":"110.138","low":"110.082","close":"110.125"},
{"date":"2021.04.05","clock":"21:00","open":"110.124","high":"110.176","low":"110.124","close":"110.171"},
{"date":"2021.04.05","clock":"22:00","open":"110.171","high":"110.251","low":"110.159","close":"110.181"},
{"date":"2021.04.05","clock":"23:00","open":"110.181","high":"110.226","low":"110.175","close":"110.179"},
{"date":"2021.04.06","clock":"0:00","open":"110.148","high":"110.193","low":"110.085","close":"110.139"},
{"date":"2021.04.06","clock":"1:00","open":"110.141","high":"110.226","low":"110.141","close":"110.224"},
{"date":"2021.04.06","clock":"2:00","open":"110.222","high":"110.222","low":"110.158","close":"110.194"},
{"date":"2021.04.06","clock":"3:00","open":"110.194","high":"110.298","low":"110.127","close":"110.264"},
{"date":"2021.04.06","clock":"4:00","open":"110.264","high":"110.316","low":"110.201","close":"110.242"},
{"date":"2021.04.06","clock":"5:00","open":"110.241","high":"110.356","low":"110.241","close":"110.345"},
{"date":"2021.04.06","clock":"6:00","open":"110.345","high":"110.406","low":"110.329","close":"110.359"},
{"date":"2021.04.06","clock":"7:00","open":"110.36","high":"110.381","low":"110.231","close":"110.25"},
{"date":"2021.04.06","clock":"8:00","open":"110.251","high":"110.254","low":"110.146","close":"110.167"},
{"date":"2021.04.06","clock":"9:00","open":"110.168","high":"110.332","low":"110.149","close":"110.311"},
{"date":"2021.04.06","clock":"10:00","open":"110.314","high":"110.392","low":"110.296","close":"110.296"},
{"date":"2021.04.06","clock":"11:00","open":"110.297","high":"110.478","low":"110.282","close":"110.4"},
{"date":"2021.04.06","clock":"12:00","open":"110.4","high":"110.52","low":"110.395","close":"110.494"},
{"date":"2021.04.06","clock":"13:00","open":"110.495","high":"110.553","low":"110.47","close":"110.526"},
{"date":"2021.04.06","clock":"14:00","open":"110.525","high":"110.534","low":"110.319","close":"110.344"},
{"date":"2021.04.06","clock":"15:00","open":"110.344","high":"110.345","low":"109.872","close":"109.903"},
{"date":"2021.04.06","clock":"16:00","open":"109.904","high":"109.963","low":"109.669","close":"109.842"},
{"date":"2021.04.06","clock":"17:00","open":"109.845","high":"109.929","low":"109.734","close":"109.751"},
{"date":"2021.04.06","clock":"18:00","open":"109.752","high":"109.855","low":"109.728","close":"109.837"},
{"date":"2021.04.06","clock":"19:00","open":"109.837","high":"109.886","low":"109.831","close":"109.882"},
{"date":"2021.04.06","clock":"20:00","open":"109.881","high":"109.916","low":"109.862","close":"109.902"},
{"date":"2021.04.06","clock":"21:00","open":"109.902","high":"109.906","low":"109.826","close":"109.856"},
{"date":"2021.04.06","clock":"22:00","open":"109.855","high":"109.862","low":"109.805","close":"109.808"},
{"date":"2021.04.06","clock":"23:00","open":"109.81","high":"109.817","low":"109.722","close":"109.739"},
{"date":"2021.04.07","clock":"0:00","open":"109.705","high":"109.787","low":"109.705","close":"109.769"},
{"date":"2021.04.07","clock":"1:00","open":"109.769","high":"109.786","low":"109.733","close":"109.779"},
{"date":"2021.04.07","clock":"2:00","open":"109.777","high":"109.801","low":"109.74","close":"109.796"},
{"date":"2021.04.07","clock":"3:00","open":"109.795","high":"109.894","low":"109.766","close":"109.773"},
{"date":"2021.04.07","clock":"4:00","open":"109.773","high":"109.783","low":"109.578","close":"109.662"},
{"date":"2021.04.07","clock":"5:00","open":"109.662","high":"109.805","low":"109.656","close":"109.751"},
{"date":"2021.04.07","clock":"6:00","open":"109.751","high":"109.832","low":"109.732","close":"109.779"},
{"date":"2021.04.07","clock":"7:00","open":"109.781","high":"109.786","low":"109.716","close":"109.716"},
{"date":"2021.04.07","clock":"8:00","open":"109.717","high":"109.822","low":"109.717","close":"109.767"},
{"date":"2021.04.07","clock":"9:00","open":"109.766","high":"109.857","low":"109.718","close":"109.816"},
{"date":"2021.04.07","clock":"10:00","open":"109.819","high":"109.905","low":"109.769","close":"109.792"},
{"date":"2021.04.07","clock":"11:00","open":"109.793","high":"109.942","low":"109.785","close":"109.858"},
{"date":"2021.04.07","clock":"12:00","open":"109.857","high":"109.904","low":"109.806","close":"109.807"},
{"date":"2021.04.07","clock":"13:00","open":"109.806","high":"109.832","low":"109.727","close":"109.746"},
{"date":"2021.04.07","clock":"14:00","open":"109.747","high":"109.853","low":"109.738","close":"109.832"},
{"date":"2021.04.07","clock":"15:00","open":"109.833","high":"109.937","low":"109.832","close":"109.873"},
{"date":"2021.04.07","clock":"16:00","open":"109.874","high":"109.937","low":"109.772","close":"109.835"},
{"date":"2021.04.07","clock":"17:00","open":"109.836","high":"109.837","low":"109.609","close":"109.619"},
{"date":"2021.04.07","clock":"18:00","open":"109.624","high":"109.727","low":"109.599","close":"109.674"},
{"date":"2021.04.07","clock":"19:00","open":"109.674","high":"109.723","low":"109.657","close":"109.713"},
{"date":"2021.04.07","clock":"20:00","open":"109.714","high":"109.778","low":"109.697","close":"109.755"},
{"date":"2021.04.07","clock":"21:00","open":"109.756","high":"109.824","low":"109.729","close":"109.804"},
{"date":"2021.04.07","clock":"22:00","open":"109.803","high":"109.876","low":"109.783","close":"109.784"},
{"date":"2021.04.07","clock":"23:00","open":"109.786","high":"109.848","low":"109.781","close":"109.834"},
{"date":"2021.04.08","clock":"0:00","open":"109.811","high":"109.845","low":"109.762","close":"109.831"},
{"date":"2021.04.08","clock":"1:00","open":"109.828","high":"109.873","low":"109.823","close":"109.847"},
{"date":"2021.04.08","clock":"2:00","open":"109.846","high":"109.867","low":"109.823","close":"109.855"},
{"date":"2021.04.08","clock":"3:00","open":"109.852","high":"109.903","low":"109.765","close":"109.776"},
{"date":"2021.04.08","clock":"4:00","open":"109.777","high":"109.796","low":"109.713","close":"109.765"},
{"date":"2021.04.08","clock":"5:00","open":"109.764","high":"109.764","low":"109.721","close":"109.741"},
{"date":"2021.04.08","clock":"6:00","open":"109.74","high":"109.752","low":"109.694","close":"109.738"},
{"date":"2021.04.08","clock":"7:00","open":"109.739","high":"109.752","low":"109.651","close":"109.669"},
{"date":"2021.04.08","clock":"8:00","open":"109.669","high":"109.695","low":"109.638","close":"109.682"},
{"date":"2021.04.08","clock":"9:00","open":"109.68","high":"109.75","low":"109.627","close":"109.692"},
{"date":"2021.04.08","clock":"10:00","open":"109.694","high":"109.712","low":"109.483","close":"109.518"},
{"date":"2021.04.08","clock":"11:00","open":"109.517","high":"109.524","low":"109.436","close":"109.453"},
{"date":"2021.04.08","clock":"12:00","open":"109.454","high":"109.572","low":"109.451","close":"109.56"},
{"date":"2021.04.08","clock":"13:00","open":"109.56","high":"109.576","low":"109.515","close":"109.546"},
{"date":"2021.04.08","clock":"14:00","open":"109.545","high":"109.555","low":"109.182","close":"109.209"},
{"date":"2021.04.08","clock":"15:00","open":"109.21","high":"109.264","low":"108.998","close":"109.078"},
{"date":"2021.04.08","clock":"16:00","open":"109.08","high":"109.159","low":"109.023","close":"109.104"},
{"date":"2021.04.08","clock":"17:00","open":"109.105","high":"109.287","low":"109.062","close":"109.241"},
{"date":"2021.04.08","clock":"18:00","open":"109.24","high":"109.298","low":"109.225","close":"109.261"},
{"date":"2021.04.08","clock":"19:00","open":"109.258","high":"109.263","low":"109.192","close":"109.246"},
{"date":"2021.04.08","clock":"20:00","open":"109.246","high":"109.257","low":"109.208","close":"109.243"},
{"date":"2021.04.08","clock":"21:00","open":"109.242","high":"109.278","low":"109.226","close":"109.253"},
{"date":"2021.04.08","clock":"22:00","open":"109.255","high":"109.317","low":"109.255","close":"109.3"},
{"date":"2021.04.08","clock":"23:00","open":"109.3","high":"109.316","low":"109.256","close":"109.267"},
{"date":"2021.04.09","clock":"0:00","open":"109.21","high":"109.274","low":"109.181","close":"109.262"},
{"date":"2021.04.09","clock":"1:00","open":"109.262","high":"109.394","low":"109.256","close":"109.327"},
{"date":"2021.04.09","clock":"2:00","open":"109.327","high":"109.351","low":"109.282","close":"109.331"},
{"date":"2021.04.09","clock":"3:00","open":"109.334","high":"109.375","low":"109.215","close":"109.259"},
{"date":"2021.04.09","clock":"4:00","open":"109.258","high":"109.311","low":"109.213","close":"109.242"},
{"date":"2021.04.09","clock":"5:00","open":"109.243","high":"109.32","low":"109.235","close":"109.276"},
{"date":"2021.04.09","clock":"6:00","open":"109.276","high":"109.296","low":"109.256","close":"109.288"},
{"date":"2021.04.09","clock":"7:00","open":"109.288","high":"109.374","low":"109.285","close":"109.369"},
{"date":"2021.04.09","clock":"8:00","open":"109.37","high":"109.433","low":"109.308","close":"109.386"},
{"date":"2021.04.09","clock":"9:00","open":"109.385","high":"109.479","low":"109.381","close":"109.44"},
{"date":"2021.04.09","clock":"10:00","open":"109.439","high":"109.559","low":"109.411","close":"109.498"},
{"date":"2021.04.09","clock":"11:00","open":"109.499","high":"109.681","low":"109.49","close":"109.658"},
{"date":"2021.04.09","clock":"12:00","open":"109.658","high":"109.687","low":"109.602","close":"109.649"},
{"date":"2021.04.09","clock":"13:00","open":"109.65","high":"109.749","low":"109.65","close":"109.702"},
{"date":"2021.04.09","clock":"14:00","open":"109.701","high":"109.736","low":"109.582","close":"109.714"},
{"date":"2021.04.09","clock":"15:00","open":"109.714","high":"109.96","low":"109.683","close":"109.877"},
{"date":"2021.04.09","clock":"16:00","open":"109.877","high":"109.954","low":"109.744","close":"109.76"},
{"date":"2021.04.09","clock":"17:00","open":"109.758","high":"109.779","low":"109.555","close":"109.596"},
{"date":"2021.04.09","clock":"18:00","open":"109.595","high":"109.713","low":"109.583","close":"109.644"},
{"date":"2021.04.09","clock":"19:00","open":"109.645","high":"109.661","low":"109.615","close":"109.636"},
{"date":"2021.04.09","clock":"20:00","open":"109.636","high":"109.644","low":"109.58","close":"109.619"},
{"date":"2021.04.09","clock":"21:00","open":"109.62","high":"109.676","low":"109.618","close":"109.654"},
{"date":"2021.04.09","clock":"22:00","open":"109.653","high":"109.662","low":"109.606","close":"109.647"},
{"date":"2021.04.09","clock":"23:00","open":"109.648","high":"109.662","low":"109.638","close":"109.66"},
{"date":"2021.04.12","clock":"0:00","open":"109.609","high":"109.696","low":"109.6","close":"109.67"},
{"date":"2021.04.12","clock":"1:00","open":"109.667","high":"109.752","low":"109.659","close":"109.751"},
{"date":"2021.04.12","clock":"2:00","open":"109.75","high":"109.755","low":"109.688","close":"109.721"},
{"date":"2021.04.12","clock":"3:00","open":"109.72","high":"109.765","low":"109.651","close":"109.76"},
{"date":"2021.04.12","clock":"4:00","open":"109.76","high":"109.769","low":"109.553","close":"109.587"},
{"date":"2021.04.12","clock":"5:00","open":"109.585","high":"109.586","low":"109.478","close":"109.527"},
{"date":"2021.04.12","clock":"6:00","open":"109.528","high":"109.544","low":"109.47","close":"109.538"},
{"date":"2021.04.12","clock":"7:00","open":"109.538","high":"109.587","low":"109.524","close":"109.532"},
{"date":"2021.04.12","clock":"8:00","open":"109.532","high":"109.58","low":"109.53","close":"109.538"},
{"date":"2021.04.12","clock":"9:00","open":"109.538","high":"109.612","low":"109.483","close":"109.576"},
{"date":"2021.04.12","clock":"10:00","open":"109.578","high":"109.579","low":"109.421","close":"109.453"},
{"date":"2021.04.12","clock":"11:00","open":"109.455","high":"109.476","low":"109.377","close":"109.469"},
{"date":"2021.04.12","clock":"12:00","open":"109.471","high":"109.474","low":"109.309","close":"109.314"},
{"date":"2021.04.12","clock":"13:00","open":"109.313","high":"109.378","low":"109.287","close":"109.373"},
{"date":"2021.04.12","clock":"14:00","open":"109.373","high":"109.393","low":"109.246","close":"109.345"},
{"date":"2021.04.12","clock":"15:00","open":"109.345","high":"109.386","low":"109.262","close":"109.329"},
{"date":"2021.04.12","clock":"16:00","open":"109.328","high":"109.449","low":"109.297","close":"109.434"},
{"date":"2021.04.12","clock":"17:00","open":"109.433","high":"109.449","low":"109.363","close":"109.395"},
{"date":"2021.04.12","clock":"18:00","open":"109.395","high":"109.441","low":"109.362","close":"109.438"},
{"date":"2021.04.12","clock":"19:00","open":"109.437","high":"109.439","low":"109.384","close":"109.405"},
{"date":"2021.04.12","clock":"20:00","open":"109.404","high":"109.421","low":"109.366","close":"109.396"},
{"date":"2021.04.12","clock":"21:00","open":"109.394","high":"109.456","low":"109.393","close":"109.424"},
{"date":"2021.04.12","clock":"22:00","open":"109.424","high":"109.448","low":"109.409","close":"109.412"},
{"date":"2021.04.12","clock":"23:00","open":"109.413","high":"109.415","low":"109.374","close":"109.377"},
{"date":"2021.04.13","clock":"0:00","open":"109.371","high":"109.4","low":"109.344","close":"109.376"},
{"date":"2021.04.13","clock":"1:00","open":"109.376","high":"109.396","low":"109.364","close":"109.387"},
{"date":"2021.04.13","clock":"2:00","open":"109.388","high":"109.412","low":"109.355","close":"109.382"},
{"date":"2021.04.13","clock":"3:00","open":"109.381","high":"109.566","low":"109.373","close":"109.548"},
{"date":"2021.04.13","clock":"4:00","open":"109.549","high":"109.621","low":"109.535","close":"109.573"},
{"date":"2021.04.13","clock":"5:00","open":"109.573","high":"109.665","low":"109.555","close":"109.629"},
{"date":"2021.04.13","clock":"6:00","open":"109.629","high":"109.72","low":"109.607","close":"109.713"},
{"date":"2021.04.13","clock":"7:00","open":"109.711","high":"109.753","low":"109.692","close":"109.704"},
{"date":"2021.04.13","clock":"8:00","open":"109.705","high":"109.737","low":"109.661","close":"109.689"},
{"date":"2021.04.13","clock":"9:00","open":"109.687","high":"109.698","low":"109.562","close":"109.682"},
{"date":"2021.04.13","clock":"10:00","open":"109.68","high":"109.697","low":"109.294","close":"109.326"},
{"date":"2021.04.13","clock":"11:00","open":"109.324","high":"109.395","low":"109.284","close":"109.325"},
{"date":"2021.04.13","clock":"12:00","open":"109.324","high":"109.362","low":"109.225","close":"109.338"},
{"date":"2021.04.13","clock":"13:00","open":"109.338","high":"109.443","low":"109.311","close":"109.407"},
{"date":"2021.04.13","clock":"14:00","open":"109.406","high":"109.418","low":"109.127","close":"109.407"},
{"date":"2021.04.13","clock":"15:00","open":"109.408","high":"109.589","low":"109.182","close":"109.284"},
{"date":"2021.04.13","clock":"16:00","open":"109.287","high":"109.31","low":"109.147","close":"109.212"},
{"date":"2021.04.13","clock":"17:00","open":"109.213","high":"109.332","low":"109.18","close":"109.2"},
{"date":"2021.04.13","clock":"18:00","open":"109.199","high":"109.257","low":"109.188","close":"109.191"},
{"date":"2021.04.13","clock":"19:00","open":"109.189","high":"109.233","low":"109.126","close":"109.186"},
{"date":"2021.04.13","clock":"20:00","open":"109.187","high":"109.189","low":"109.049","close":"109.1"},
{"date":"2021.04.13","clock":"21:00","open":"109.099","high":"109.111","low":"109.072","close":"109.082"},
{"date":"2021.04.13","clock":"22:00","open":"109.081","high":"109.106","low":"109.018","close":"109.019"},
{"date":"2021.04.13","clock":"23:00","open":"109.027","high":"109.062","low":"109.027","close":"109.054"},
{"date":"2021.04.14","clock":"0:00","open":"109.055","high":"109.066","low":"109.04","close":"109.048"},
{"date":"2021.04.14","clock":"1:00","open":"109.048","high":"109.073","low":"109.019","close":"109.039"},
{"date":"2021.04.14","clock":"2:00","open":"109.039","high":"109.043","low":"108.888","close":"108.921"},
{"date":"2021.04.14","clock":"3:00","open":"108.922","high":"108.942","low":"108.794","close":"108.817"},
{"date":"2021.04.14","clock":"4:00","open":"108.813","high":"108.871","low":"108.751","close":"108.851"},
{"date":"2021.04.14","clock":"5:00","open":"108.85","high":"108.904","low":"108.792","close":"108.855"},
{"date":"2021.04.14","clock":"6:00","open":"108.855","high":"108.893","low":"108.841","close":"108.88"},
{"date":"2021.04.14","clock":"7:00","open":"108.879","high":"108.956","low":"108.879","close":"108.951"},
{"date":"2021.04.14","clock":"8:00","open":"108.952","high":"108.977","low":"108.915","close":"108.917"},
{"date":"2021.04.14","clock":"9:00","open":"108.917","high":"108.927","low":"108.808","close":"108.888"},
{"date":"2021.04.14","clock":"10:00","open":"108.889","high":"109.071","low":"108.86","close":"108.999"},
{"date":"2021.04.14","clock":"11:00","open":"108.998","high":"109.022","low":"108.923","close":"108.982"},
{"date":"2021.04.14","clock":"12:00","open":"108.981","high":"109.052","low":"108.931","close":"109.009"},
{"date":"2021.04.14","clock":"13:00","open":"109.008","high":"109.019","low":"108.908","close":"108.921"},
{"date":"2021.04.14","clock":"14:00","open":"108.921","high":"108.955","low":"108.887","close":"108.951"},
{"date":"2021.04.14","clock":"15:00","open":"108.951","high":"108.973","low":"108.897","close":"108.949"},
{"date":"2021.04.14","clock":"16:00","open":"108.95","high":"109.095","low":"108.937","close":"109.064"},
{"date":"2021.04.14","clock":"17:00","open":"109.065","high":"109.076","low":"108.936","close":"109.016"},
{"date":"2021.04.14","clock":"18:00","open":"109.018","high":"109.032","low":"108.925","close":"108.935"},
{"date":"2021.04.14","clock":"19:00","open":"108.936","high":"108.989","low":"108.911","close":"108.953"},
{"date":"2021.04.14","clock":"20:00","open":"108.952","high":"108.986","low":"108.939","close":"108.975"},
{"date":"2021.04.14","clock":"21:00","open":"108.975","high":"108.982","low":"108.928","close":"108.937"},
{"date":"2021.04.14","clock":"22:00","open":"108.936","high":"108.955","low":"108.893","close":"108.897"},
{"date":"2021.04.14","clock":"23:00","open":"108.898","high":"108.94","low":"108.88","close":"108.94"},
{"date":"2021.04.15","clock":"0:00","open":"108.879","high":"108.956","low":"108.879","close":"108.928"},
{"date":"2021.04.15","clock":"1:00","open":"108.928","high":"108.963","low":"108.916","close":"108.958"},
{"date":"2021.04.15","clock":"2:00","open":"108.957","high":"108.958","low":"108.867","close":"108.893"},
{"date":"2021.04.15","clock":"3:00","open":"108.894","high":"108.9","low":"108.821","close":"108.876"},
{"date":"2021.04.15","clock":"4:00","open":"108.876","high":"108.932","low":"108.804","close":"108.887"},
{"date":"2021.04.15","clock":"5:00","open":"108.886","high":"108.922","low":"108.844","close":"108.922"},
{"date":"2021.04.15","clock":"6:00","open":"108.92","high":"108.922","low":"108.876","close":"108.892"},
{"date":"2021.04.15","clock":"7:00","open":"108.891","high":"108.903","low":"108.854","close":"108.869"},
{"date":"2021.04.15","clock":"8:00","open":"108.868","high":"108.914","low":"108.862","close":"108.913"},
{"date":"2021.04.15","clock":"9:00","open":"108.911","high":"108.958","low":"108.884","close":"108.898"},
{"date":"2021.04.15","clock":"10:00","open":"108.9","high":"108.916","low":"108.789","close":"108.819"},
{"date":"2021.04.15","clock":"11:00","open":"108.822","high":"108.903","low":"108.703","close":"108.774"},
{"date":"2021.04.15","clock":"12:00","open":"108.775","high":"108.784","low":"108.663","close":"108.768"},
{"date":"2021.04.15","clock":"13:00","open":"108.768","high":"108.842","low":"108.738","close":"108.828"},
{"date":"2021.04.15","clock":"14:00","open":"108.828","high":"108.847","low":"108.776","close":"108.789"},
{"date":"2021.04.15","clock":"15:00","open":"108.788","high":"108.875","low":"108.702","close":"108.801"},
{"date":"2021.04.15","clock":"16:00","open":"108.801","high":"108.807","low":"108.649","close":"108.719"},
{"date":"2021.04.15","clock":"17:00","open":"108.719","high":"108.746","low":"108.611","close":"108.722"},
{"date":"2021.04.15","clock":"18:00","open":"108.724","high":"108.798","low":"108.666","close":"108.782"},
{"date":"2021.04.15","clock":"19:00","open":"108.782","high":"108.783","low":"108.689","close":"108.695"},
{"date":"2021.04.15","clock":"20:00","open":"108.696","high":"108.778","low":"108.659","close":"108.668"},
{"date":"2021.04.15","clock":"21:00","open":"108.668","high":"108.687","low":"108.623","close":"108.656"},
{"date":"2021.04.15","clock":"22:00","open":"108.655","high":"108.711","low":"108.641","close":"108.665"},
{"date":"2021.04.15","clock":"23:00","open":"108.667","high":"108.766","low":"108.667","close":"108.755"},
{"date":"2021.04.16","clock":"0:00","open":"108.718","high":"108.752","low":"108.68","close":"108.729"},
{"date":"2021.04.16","clock":"1:00","open":"108.728","high":"108.755","low":"108.698","close":"108.731"},
{"date":"2021.04.16","clock":"2:00","open":"108.731","high":"108.74","low":"108.665","close":"108.691"},
{"date":"2021.04.16","clock":"3:00","open":"108.69","high":"108.763","low":"108.61","close":"108.763"},
{"date":"2021.04.16","clock":"4:00","open":"108.762","high":"108.941","low":"108.76","close":"108.846"},
{"date":"2021.04.16","clock":"5:00","open":"108.845","high":"108.916","low":"108.817","close":"108.895"},
{"date":"2021.04.16","clock":"6:00","open":"108.894","high":"108.908","low":"108.825","close":"108.842"},
{"date":"2021.04.16","clock":"7:00","open":"108.839","high":"108.85","low":"108.807","close":"108.807"},
{"date":"2021.04.16","clock":"8:00","open":"108.807","high":"108.827","low":"108.774","close":"108.811"},
{"date":"2021.04.16","clock":"9:00","open":"108.811","high":"108.916","low":"108.804","close":"108.897"},
{"date":"2021.04.16","clock":"10:00","open":"108.896","high":"108.965","low":"108.845","close":"108.893"},
{"date":"2021.04.16","clock":"11:00","open":"108.894","high":"108.937","low":"108.823","close":"108.853"},
{"date":"2021.04.16","clock":"12:00","open":"108.853","high":"108.906","low":"108.796","close":"108.822"},
{"date":"2021.04.16","clock":"13:00","open":"108.823","high":"108.852","low":"108.702","close":"108.785"},
{"date":"2021.04.16","clock":"14:00","open":"108.783","high":"108.818","low":"108.727","close":"108.772"},
{"date":"2021.04.16","clock":"15:00","open":"108.771","high":"108.868","low":"108.748","close":"108.851"},
{"date":"2021.04.16","clock":"16:00","open":"108.847","high":"108.898","low":"108.813","close":"108.861"},
{"date":"2021.04.16","clock":"17:00","open":"108.864","high":"108.867","low":"108.743","close":"108.81"},
{"date":"2021.04.16","clock":"18:00","open":"108.81","high":"108.842","low":"108.787","close":"108.791"},
{"date":"2021.04.16","clock":"19:00","open":"108.792","high":"108.828","low":"108.778","close":"108.782"},
{"date":"2021.04.16","clock":"20:00","open":"108.784","high":"108.816","low":"108.756","close":"108.794"},
{"date":"2021.04.16","clock":"21:00","open":"108.796","high":"108.805","low":"108.762","close":"108.793"},
{"date":"2021.04.16","clock":"22:00","open":"108.793","high":"108.803","low":"108.766","close":"108.793"},
{"date":"2021.04.16","clock":"23:00","open":"108.794","high":"108.811","low":"108.769","close":"108.784"},
{"date":"2021.04.19","clock":"0:00","open":"108.73","high":"108.786","low":"108.704","close":"108.728"},
{"date":"2021.04.19","clock":"1:00","open":"108.729","high":"108.831","low":"108.726","close":"108.767"},
{"date":"2021.04.19","clock":"2:00","open":"108.771","high":"108.781","low":"108.668","close":"108.722"},
{"date":"2021.04.19","clock":"3:00","open":"108.723","high":"108.766","low":"108.626","close":"108.697"},
{"date":"2021.04.19","clock":"4:00","open":"108.697","high":"108.767","low":"108.596","close":"108.645"},
{"date":"2021.04.19","clock":"5:00","open":"108.645","high":"108.661","low":"108.547","close":"108.621"},
{"date":"2021.04.19","clock":"6:00","open":"108.621","high":"108.663","low":"108.616","close":"108.64"},
{"date":"2021.04.19","clock":"7:00","open":"108.641","high":"108.685","low":"108.634","close":"108.664"},
{"date":"2021.04.19","clock":"8:00","open":"108.663","high":"108.677","low":"108.499","close":"108.518"},
{"date":"2021.04.19","clock":"9:00","open":"108.517","high":"108.568","low":"108.46","close":"108.56"},
{"date":"2021.04.19","clock":"10:00","open":"108.562","high":"108.562","low":"108.207","close":"108.222"},
{"date":"2021.04.19","clock":"11:00","open":"108.221","high":"108.234","low":"108.036","close":"108.081"},
{"date":"2021.04.19","clock":"12:00","open":"108.082","high":"108.121","low":"108.01","close":"108.048"},
{"date":"2021.04.19","clock":"13:00","open":"108.047","high":"108.19","low":"108.026","close":"108.121"},
{"date":"2021.04.19","clock":"14:00","open":"108.12","high":"108.18","low":"108.099","close":"108.119"},
{"date":"2021.04.19","clock":"15:00","open":"108.12","high":"108.159","low":"108.064","close":"108.083"},
{"date":"2021.04.19","clock":"16:00","open":"108.083","high":"108.31","low":"108.075","close":"108.248"},
{"date":"2021.04.19","clock":"17:00","open":"108.251","high":"108.26","low":"108.015","close":"108.028"},
{"date":"2021.04.19","clock":"18:00","open":"108.036","high":"108.098","low":"108.009","close":"108.097"},
{"date":"2021.04.19","clock":"19:00","open":"108.095","high":"108.106","low":"108.054","close":"108.063"},
{"date":"2021.04.19","clock":"20:00","open":"108.064","high":"108.133","low":"108.062","close":"108.114"},
{"date":"2021.04.19","clock":"21:00","open":"108.115","high":"108.128","low":"108.087","close":"108.097"},
{"date":"2021.04.19","clock":"22:00","open":"108.098","high":"108.183","low":"108.096","close":"108.18"},
{"date":"2021.04.19","clock":"23:00","open":"108.181","high":"108.182","low":"108.133","close":"108.133"},
{"date":"2021.04.20","clock":"0:00","open":"108.128","high":"108.158","low":"108.128","close":"108.149"},
{"date":"2021.04.20","clock":"1:00","open":"108.149","high":"108.17","low":"108.127","close":"108.15"},
{"date":"2021.04.20","clock":"2:00","open":"108.149","high":"108.168","low":"108.081","close":"108.108"},
{"date":"2021.04.20","clock":"3:00","open":"108.108","high":"108.201","low":"107.97","close":"108.177"},
{"date":"2021.04.20","clock":"4:00","open":"108.177","high":"108.318","low":"108.174","close":"108.257"},
{"date":"2021.04.20","clock":"5:00","open":"108.256","high":"108.268","low":"108.175","close":"108.179"},
{"date":"2021.04.20","clock":"6:00","open":"108.18","high":"108.193","low":"108.095","close":"108.119"},
{"date":"2021.04.20","clock":"7:00","open":"108.119","high":"108.186","low":"108.099","close":"108.156"},
{"date":"2021.04.20","clock":"8:00","open":"108.157","high":"108.233","low":"108.147","close":"108.196"},
{"date":"2021.04.20","clock":"9:00","open":"108.195","high":"108.467","low":"108.18","close":"108.422"},
{"date":"2021.04.20","clock":"10:00","open":"108.421","high":"108.548","low":"108.309","close":"108.399"},
{"date":"2021.04.20","clock":"11:00","open":"108.399","high":"108.501","low":"108.372","close":"108.477"},
{"date":"2021.04.20","clock":"12:00","open":"108.476","high":"108.519","low":"108.428","close":"108.462"},
{"date":"2021.04.20","clock":"13:00","open":"108.461","high":"108.463","low":"108.352","close":"108.403"},
{"date":"2021.04.20","clock":"14:00","open":"108.402","high":"108.425","low":"108.318","close":"108.41"},
{"date":"2021.04.20","clock":"15:00","open":"108.411","high":"108.513","low":"108.363","close":"108.452"},
{"date":"2021.04.20","clock":"16:00","open":"108.453","high":"108.498","low":"108.248","close":"108.286"},
{"date":"2021.04.20","clock":"17:00","open":"108.286","high":"108.308","low":"108.104","close":"108.127"},
{"date":"2021.04.20","clock":"18:00","open":"108.127","high":"108.154","low":"108.024","close":"108.074"},
{"date":"2021.04.20","clock":"19:00","open":"108.074","high":"108.149","low":"108.062","close":"108.13"},
{"date":"2021.04.20","clock":"20:00","open":"108.13","high":"108.15","low":"108.102","close":"108.135"},
{"date":"2021.04.20","clock":"21:00","open":"108.136","high":"108.15","low":"108.107","close":"108.107"},
{"date":"2021.04.20","clock":"22:00","open":"108.108","high":"108.113","low":"108.049","close":"108.078"},
{"date":"2021.04.20","clock":"23:00","open":"108.079","high":"108.111","low":"108.077","close":"108.081"},
{"date":"2021.04.21","clock":"0:00","open":"108.09","high":"108.131","low":"108.05","close":"108.079"},
{"date":"2021.04.21","clock":"1:00","open":"108.079","high":"108.125","low":"108.067","close":"108.109"},
{"date":"2021.04.21","clock":"2:00","open":"108.11","high":"108.134","low":"108.082","close":"108.133"},
{"date":"2021.04.21","clock":"3:00","open":"108.133","high":"108.144","low":"107.874","close":"108.087"},
{"date":"2021.04.21","clock":"4:00","open":"108.087","high":"108.109","low":"107.909","close":"107.936"},
{"date":"2021.04.21","clock":"5:00","open":"107.937","high":"107.984","low":"107.88","close":"107.944"},
{"date":"2021.04.21","clock":"6:00","open":"107.945","high":"107.991","low":"107.939","close":"107.979"},
{"date":"2021.04.21","clock":"7:00","open":"107.982","high":"108.112","low":"107.972","close":"108.057"},
{"date":"2021.04.21","clock":"8:00","open":"108.058","high":"108.077","low":"107.964","close":"108.002"},
{"date":"2021.04.21","clock":"9:00","open":"108.001","high":"108.053","low":"107.951","close":"108.025"},
{"date":"2021.04.21","clock":"10:00","open":"108.026","high":"108.282","low":"108.007","close":"108.225"},
{"date":"2021.04.21","clock":"11:00","open":"108.225","high":"108.265","low":"108.144","close":"108.211"},
{"date":"2021.04.21","clock":"12:00","open":"108.21","high":"108.22","low":"108.063","close":"108.08"},
{"date":"2021.04.21","clock":"13:00","open":"108.081","high":"108.145","low":"108.062","close":"108.142"},
{"date":"2021.04.21","clock":"14:00","open":"108.141","high":"108.168","low":"108.075","close":"108.128"},
{"date":"2021.04.21","clock":"15:00","open":"108.128","high":"108.134","low":"107.975","close":"108.053"},
{"date":"2021.04.21","clock":"16:00","open":"108.054","high":"108.119","low":"107.979","close":"108.067"},
{"date":"2021.04.21","clock":"17:00","open":"108.066","high":"108.195","low":"108.064","close":"108.16"},
{"date":"2021.04.21","clock":"18:00","open":"108.161","high":"108.176","low":"108.067","close":"108.097"},
{"date":"2021.04.21","clock":"19:00","open":"108.098","high":"108.146","low":"108.076","close":"108.101"},
{"date":"2021.04.21","clock":"20:00","open":"108.1","high":"108.122","low":"108.065","close":"108.112"},
{"date":"2021.04.21","clock":"21:00","open":"108.113","high":"108.132","low":"108.091","close":"108.095"},
{"date":"2021.04.21","clock":"22:00","open":"108.094","high":"108.116","low":"108.053","close":"108.057"},
{"date":"2021.04.21","clock":"23:00","open":"108.057","high":"108.082","low":"108.047","close":"108.051"},
{"date":"2021.04.22","clock":"0:00","open":"108.073","high":"108.087","low":"108.053","close":"108.058"},
{"date":"2021.04.22","clock":"1:00","open":"108.057","high":"108.064","low":"108.028","close":"108.031"},
{"date":"2021.04.22","clock":"2:00","open":"108.031","high":"108.048","low":"108.015","close":"108.043"},
{"date":"2021.04.22","clock":"3:00","open":"108.043","high":"108.14","low":"107.951","close":"108.024"},
{"date":"2021.04.22","clock":"4:00","open":"108.023","high":"108.063","low":"107.983","close":"108.008"},
{"date":"2021.04.22","clock":"5:00","open":"108.008","high":"108.019","low":"107.973","close":"108.001"},
{"date":"2021.04.22","clock":"6:00","open":"107.999","high":"108.025","low":"107.985","close":"108.006"},
{"date":"2021.04.22","clock":"7:00","open":"108.006","high":"108.008","low":"107.913","close":"107.968"},
{"date":"2021.04.22","clock":"8:00","open":"107.968","high":"108.038","low":"107.953","close":"108.033"},
{"date":"2021.04.22","clock":"9:00","open":"108.031","high":"108.052","low":"107.859","close":"107.897"},
{"date":"2021.04.22","clock":"10:00","open":"107.898","high":"107.904","low":"107.814","close":"107.892"},
{"date":"2021.04.22","clock":"11:00","open":"107.893","high":"108.11","low":"107.893","close":"108.038"},
{"date":"2021.04.22","clock":"12:00","open":"108.037","high":"108.096","low":"108.014","close":"108.067"},
{"date":"2021.04.22","clock":"13:00","open":"108.067","high":"108.067","low":"107.98","close":"108.026"},
{"date":"2021.04.22","clock":"14:00","open":"108.026","high":"108.111","low":"107.96","close":"108.072"},
{"date":"2021.04.22","clock":"15:00","open":"108.073","high":"108.207","low":"108.069","close":"108.125"},
{"date":"2021.04.22","clock":"16:00","open":"108.123","high":"108.166","low":"108.028","close":"108.057"},
{"date":"2021.04.22","clock":"17:00","open":"108.053","high":"108.106","low":"107.941","close":"107.996"},
{"date":"2021.04.22","clock":"18:00","open":"107.995","high":"108.167","low":"107.99","close":"108.162"},
{"date":"2021.04.22","clock":"19:00","open":"108.163","high":"108.231","low":"108.109","close":"108.203"},
{"date":"2021.04.22","clock":"20:00","open":"108.204","high":"108.232","low":"108.049","close":"108.062"},
{"date":"2021.04.22","clock":"21:00","open":"108.06","high":"108.142","low":"108.031","close":"108.087"},
{"date":"2021.04.22","clock":"22:00","open":"108.088","high":"108.107","low":"108.01","close":"108.029"},
{"date":"2021.04.22","clock":"23:00","open":"108.029","high":"108.029","low":"107.963","close":"107.969"},
{"date":"2021.04.23","clock":"0:00","open":"107.936","high":"107.964","low":"107.929","close":"107.951"},
{"date":"2021.04.23","clock":"1:00","open":"107.951","high":"108.001","low":"107.926","close":"108.001"},
{"date":"2021.04.23","clock":"2:00","open":"108.0","high":"108.002","low":"107.943","close":"107.986"},
{"date":"2021.04.23","clock":"3:00","open":"107.987","high":"107.99","low":"107.859","close":"107.878"},
{"date":"2021.04.23","clock":"4:00","open":"107.878","high":"107.962","low":"107.802","close":"107.921"},
{"date":"2021.04.23","clock":"5:00","open":"107.921","high":"107.971","low":"107.911","close":"107.954"},
{"date":"2021.04.23","clock":"6:00","open":"107.956","high":"107.968","low":"107.917","close":"107.921"},
{"date":"2021.04.23","clock":"7:00","open":"107.922","high":"107.931","low":"107.877","close":"107.901"},
{"date":"2021.04.23","clock":"8:00","open":"107.901","high":"107.905","low":"107.864","close":"107.891"},
{"date":"2021.04.23","clock":"9:00","open":"107.89","high":"107.959","low":"107.86","close":"107.879"},
{"date":"2021.04.23","clock":"10:00","open":"107.88","high":"107.984","low":"107.853","close":"107.912"},
{"date":"2021.04.23","clock":"11:00","open":"107.913","high":"107.963","low":"107.874","close":"107.911"},
{"date":"2021.04.23","clock":"12:00","open":"107.912","high":"107.935","low":"107.882","close":"107.903"},
{"date":"2021.04.23","clock":"13:00","open":"107.902","high":"107.906","low":"107.845","close":"107.851"},
{"date":"2021.04.23","clock":"14:00","open":"107.852","high":"107.883","low":"107.752","close":"107.779"},
{"date":"2021.04.23","clock":"15:00","open":"107.778","high":"107.792","low":"107.476","close":"107.515"},
{"date":"2021.04.23","clock":"16:00","open":"107.514","high":"107.811","low":"107.509","close":"107.795"},
{"date":"2021.04.23","clock":"17:00","open":"107.795","high":"108.146","low":"107.795","close":"108.085"},
{"date":"2021.04.23","clock":"18:00","open":"108.087","high":"108.09","low":"107.926","close":"107.947"},
{"date":"2021.04.23","clock":"19:00","open":"107.948","high":"107.982","low":"107.917","close":"107.975"},
{"date":"2021.04.23","clock":"20:00","open":"107.976","high":"107.977","low":"107.934","close":"107.945"},
{"date":"2021.04.23","clock":"21:00","open":"107.944","high":"107.964","low":"107.924","close":"107.928"},
{"date":"2021.04.23","clock":"22:00","open":"107.93","high":"107.949","low":"107.86","close":"107.894"},
{"date":"2021.04.23","clock":"23:00","open":"107.895","high":"107.91","low":"107.856","close":"107.864"},
{"date":"2021.04.26","clock":"0:00","open":"107.911","high":"107.939","low":"107.872","close":"107.925"},
{"date":"2021.04.26","clock":"1:00","open":"107.924","high":"107.935","low":"107.863","close":"107.892"},
{"date":"2021.04.26","clock":"2:00","open":"107.891","high":"107.9","low":"107.866","close":"107.882"},
{"date":"2021.04.26","clock":"3:00","open":"107.881","high":"107.94","low":"107.811","close":"107.88"},
{"date":"2021.04.26","clock":"4:00","open":"107.878","high":"107.878","low":"107.747","close":"107.774"},
{"date":"2021.04.26","clock":"5:00","open":"107.774","high":"107.779","low":"107.708","close":"107.725"},
{"date":"2021.04.26","clock":"6:00","open":"107.728","high":"107.759","low":"107.681","close":"107.716"},
{"date":"2021.04.26","clock":"7:00","open":"107.715","high":"107.719","low":"107.649","close":"107.717"},
{"date":"2021.04.26","clock":"8:00","open":"107.718","high":"107.814","low":"107.688","close":"107.797"},
{"date":"2021.04.26","clock":"9:00","open":"107.797","high":"107.852","low":"107.755","close":"107.836"},
{"date":"2021.04.26","clock":"10:00","open":"107.836","high":"107.843","low":"107.691","close":"107.717"},
{"date":"2021.04.26","clock":"11:00","open":"107.717","high":"107.769","low":"107.642","close":"107.71"},
{"date":"2021.04.26","clock":"12:00","open":"107.711","high":"107.741","low":"107.663","close":"107.734"},
{"date":"2021.04.26","clock":"13:00","open":"107.734","high":"107.784","low":"107.709","close":"107.773"},
{"date":"2021.04.26","clock":"14:00","open":"107.773","high":"108.039","low":"107.769","close":"108.011"},
{"date":"2021.04.26","clock":"15:00","open":"108.01","high":"108.166","low":"107.989","close":"108.072"},
{"date":"2021.04.26","clock":"16:00","open":"108.071","high":"108.092","low":"107.97","close":"108.016"},
{"date":"2021.04.26","clock":"17:00","open":"108.015","high":"108.104","low":"107.891","close":"108.08"},
{"date":"2021.04.26","clock":"18:00","open":"108.079","high":"108.197","low":"108.063","close":"108.125"},
{"date":"2021.04.26","clock":"19:00","open":"108.125","high":"108.181","low":"108.117","close":"108.125"},
{"date":"2021.04.26","clock":"20:00","open":"108.126","high":"108.154","low":"108.092","close":"108.126"},
{"date":"2021.04.26","clock":"21:00","open":"108.126","high":"108.135","low":"108.096","close":"108.116"},
{"date":"2021.04.26","clock":"22:00","open":"108.116","high":"108.138","low":"108.102","close":"108.124"},
{"date":"2021.04.26","clock":"23:00","open":"108.125","high":"108.137","low":"108.086","close":"108.093"},
{"date":"2021.04.27","clock":"0:00","open":"108.068","high":"108.118","low":"108.061","close":"108.085"},
{"date":"2021.04.27","clock":"1:00","open":"108.084","high":"108.202","low":"108.081","close":"108.164"},
{"date":"2021.04.27","clock":"2:00","open":"108.164","high":"108.209","low":"108.156","close":"108.199"},
{"date":"2021.04.27","clock":"3:00","open":"108.199","high":"108.223","low":"108.1","close":"108.131"},
{"date":"2021.04.27","clock":"4:00","open":"108.131","high":"108.346","low":"108.128","close":"108.316"},
{"date":"2021.04.27","clock":"5:00","open":"108.316","high":"108.385","low":"108.314","close":"108.345"},
{"date":"2021.04.27","clock":"6:00","open":"108.346","high":"108.359","low":"108.233","close":"108.27"},
{"date":"2021.04.27","clock":"7:00","open":"108.271","high":"108.3","low":"108.215","close":"108.223"},
{"date":"2021.04.27","clock":"8:00","open":"108.222","high":"108.264","low":"108.193","close":"108.216"},
{"date":"2021.04.27","clock":"9:00","open":"108.217","high":"108.282","low":"108.165","close":"108.274"},
{"date":"2021.04.27","clock":"10:00","open":"108.275","high":"108.353","low":"108.218","close":"108.329"},
{"date":"2021.04.27","clock":"11:00","open":"108.328","high":"108.398","low":"108.315","close":"108.351"},
{"date":"2021.04.27","clock":"12:00","open":"108.351","high":"108.424","low":"108.263","close":"108.29"},
{"date":"2021.04.27","clock":"13:00","open":"108.29","high":"108.346","low":"108.249","close":"108.284"},
{"date":"2021.04.27","clock":"14:00","open":"108.283","high":"108.32","low":"108.205","close":"108.229"},
{"date":"2021.04.27","clock":"15:00","open":"108.229","high":"108.329","low":"108.221","close":"108.277"},
{"date":"2021.04.27","clock":"16:00","open":"108.278","high":"108.439","low":"108.253","close":"108.424"},
{"date":"2021.04.27","clock":"17:00","open":"108.415","high":"108.527","low":"108.355","close":"108.464"},
{"date":"2021.04.27","clock":"18:00","open":"108.463","high":"108.577","low":"108.438","close":"108.568"},
{"date":"2021.04.27","clock":"19:00","open":"108.569","high":"108.679","low":"108.564","close":"108.67"},
{"date":"2021.04.27","clock":"20:00","open":"108.669","high":"108.702","low":"108.619","close":"108.697"},
{"date":"2021.04.27","clock":"21:00","open":"108.696","high":"108.748","low":"108.681","close":"108.746"},
{"date":"2021.04.27","clock":"22:00","open":"108.746","high":"108.747","low":"108.7","close":"108.736"},
{"date":"2021.04.27","clock":"23:00","open":"108.736","high":"108.774","low":"108.736","close":"108.738"},
{"date":"2021.04.28","clock":"0:00","open":"108.706","high":"108.722","low":"108.666","close":"108.702"},
{"date":"2021.04.28","clock":"1:00","open":"108.703","high":"108.763","low":"108.691","close":"108.746"},
{"date":"2021.04.28","clock":"2:00","open":"108.746","high":"108.776","low":"108.726","close":"108.749"},
{"date":"2021.04.28","clock":"3:00","open":"108.749","high":"108.92","low":"108.724","close":"108.915"},
{"date":"2021.04.28","clock":"4:00","open":"108.914","high":"108.948","low":"108.858","close":"108.889"},
{"date":"2021.04.28","clock":"5:00","open":"108.89","high":"108.902","low":"108.806","close":"108.87"},
{"date":"2021.04.28","clock":"6:00","open":"108.867","high":"108.899","low":"108.846","close":"108.861"},
{"date":"2021.04.28","clock":"7:00","open":"108.861","high":"108.878","low":"108.828","close":"108.85"},
{"date":"2021.04.28","clock":"8:00","open":"108.85","high":"108.894","low":"108.816","close":"108.869"},
{"date":"2021.04.28","clock":"9:00","open":"108.869","high":"109.055","low":"108.868","close":"109.054"},
{"date":"2021.04.28","clock":"10:00","open":"109.054","high":"109.076","low":"108.958","close":"109.017"},
{"date":"2021.04.28","clock":"11:00","open":"109.014","high":"109.023","low":"108.84","close":"108.918"},
{"date":"2021.04.28","clock":"12:00","open":"108.919","high":"108.965","low":"108.896","close":"108.907"},
{"date":"2021.04.28","clock":"13:00","open":"108.91","high":"108.949","low":"108.901","close":"108.93"},
{"date":"2021.04.28","clock":"14:00","open":"108.928","high":"109.002","low":"108.846","close":"108.9"},
{"date":"2021.04.28","clock":"15:00","open":"108.9","high":"108.994","low":"108.834","close":"108.961"},
{"date":"2021.04.28","clock":"16:00","open":"108.96","high":"108.97","low":"108.891","close":"108.897"},
{"date":"2021.04.28","clock":"17:00","open":"108.896","high":"108.95","low":"108.703","close":"108.895"},
{"date":"2021.04.28","clock":"18:00","open":"108.894","high":"108.906","low":"108.768","close":"108.808"},
{"date":"2021.04.28","clock":"19:00","open":"108.809","high":"108.851","low":"108.801","close":"108.85"},
{"date":"2021.04.28","clock":"20:00","open":"108.849","high":"108.923","low":"108.834","close":"108.881"},
{"date":"2021.04.28","clock":"21:00","open":"108.877","high":"108.996","low":"108.576","close":"108.684"},
{"date":"2021.04.28","clock":"22:00","open":"108.684","high":"108.739","low":"108.583","close":"108.586"},
{"date":"2021.04.28","clock":"23:00","open":"108.587","high":"108.63","low":"108.57","close":"108.605"},
{"date":"2021.04.29","clock":"0:00","open":"108.583","high":"108.631","low":"108.574","close":"108.594"},
{"date":"2021.04.29","clock":"1:00","open":"108.591","high":"108.62","low":"108.522","close":"108.529"},
{"date":"2021.04.29","clock":"2:00","open":"108.531","high":"108.572","low":"108.501","close":"108.505"},
{"date":"2021.04.29","clock":"3:00","open":"108.505","high":"108.521","low":"108.433","close":"108.452"},
{"date":"2021.04.29","clock":"4:00","open":"108.452","high":"108.539","low":"108.44","close":"108.488"},
{"date":"2021.04.29","clock":"5:00","open":"108.489","high":"108.608","low":"108.48","close":"108.596"},
{"date":"2021.04.29","clock":"6:00","open":"108.596","high":"108.671","low":"108.585","close":"108.629"},
{"date":"2021.04.29","clock":"7:00","open":"108.63","high":"108.659","low":"108.577","close":"108.578"},
{"date":"2021.04.29","clock":"8:00","open":"108.577","high":"108.639","low":"108.558","close":"108.617"},
{"date":"2021.04.29","clock":"9:00","open":"108.618","high":"108.805","low":"108.618","close":"108.776"},
{"date":"2021.04.29","clock":"10:00","open":"108.776","high":"108.896","low":"108.757","close":"108.889"},
{"date":"2021.04.29","clock":"11:00","open":"108.89","high":"109.0","low":"108.872","close":"108.976"},
{"date":"2021.04.29","clock":"12:00","open":"108.977","high":"109.067","low":"108.936","close":"109.017"},
{"date":"2021.04.29","clock":"13:00","open":"109.019","high":"109.047","low":"108.942","close":"108.943"},
{"date":"2021.04.29","clock":"14:00","open":"108.944","high":"108.994","low":"108.835","close":"108.98"},
{"date":"2021.04.29","clock":"15:00","open":"108.978","high":"109.046","low":"108.842","close":"108.911"},
{"date":"2021.04.29","clock":"16:00","open":"108.914","high":"109.222","low":"108.893","close":"109.192"},
{"date":"2021.04.29","clock":"17:00","open":"109.192","high":"109.218","low":"108.921","close":"108.958"},
{"date":"2021.04.29","clock":"18:00","open":"108.958","high":"108.965","low":"108.873","close":"108.951"},
{"date":"2021.04.29","clock":"19:00","open":"108.952","high":"108.958","low":"108.803","close":"108.896"},
{"date":"2021.04.29","clock":"20:00","open":"108.896","high":"108.917","low":"108.86","close":"108.899"},
{"date":"2021.04.29","clock":"21:00","open":"108.901","high":"108.954","low":"108.863","close":"108.868"},
{"date":"2021.04.29","clock":"22:00","open":"108.868","high":"108.899","low":"108.862","close":"108.888"},
{"date":"2021.04.29","clock":"23:00","open":"108.891","high":"108.928","low":"108.872","close":"108.919"},
{"date":"2021.04.30","clock":"0:00","open":"108.919","high":"108.948","low":"108.863","close":"108.922"},
{"date":"2021.04.30","clock":"1:00","open":"108.923","high":"108.951","low":"108.9","close":"108.915"},
{"date":"2021.04.30","clock":"2:00","open":"108.916","high":"108.92","low":"108.858","close":"108.904"},
{"date":"2021.04.30","clock":"3:00","open":"108.904","high":"109.056","low":"108.893","close":"108.93"},
{"date":"2021.04.30","clock":"4:00","open":"108.93","high":"108.943","low":"108.773","close":"108.8"},
{"date":"2021.04.30","clock":"5:00","open":"108.801","high":"108.807","low":"108.71","close":"108.779"},
{"date":"2021.04.30","clock":"6:00","open":"108.78","high":"108.86","low":"108.769","close":"108.83"},
{"date":"2021.04.30","clock":"7:00","open":"108.829","high":"108.851","low":"108.79","close":"108.806"},
{"date":"2021.04.30","clock":"8:00","open":"108.806","high":"108.909","low":"108.783","close":"108.836"},
{"date":"2021.04.30","clock":"9:00","open":"108.836","high":"108.859","low":"108.735","close":"108.79"},
{"date":"2021.04.30","clock":"10:00","open":"108.79","high":"108.891","low":"108.772","close":"108.885"},
{"date":"2021.04.30","clock":"11:00","open":"108.884","high":"108.934","low":"108.841","close":"108.906"},
{"date":"2021.04.30","clock":"12:00","open":"108.905","high":"108.944","low":"108.886","close":"108.922"},
{"date":"2021.04.30","clock":"13:00","open":"108.921","high":"108.931","low":"108.823","close":"108.872"},
{"date":"2021.04.30","clock":"14:00","open":"108.871","high":"108.957","low":"108.766","close":"108.919"},
{"date":"2021.04.30","clock":"15:00","open":"108.918","high":"109.008","low":"108.883","close":"108.977"},
{"date":"2021.04.30","clock":"16:00","open":"108.977","high":"109.05","low":"108.872","close":"109.007"},
{"date":"2021.04.30","clock":"17:00","open":"109.006","high":"109.325","low":"108.983","close":"109.286"},
{"date":"2021.04.30","clock":"18:00","open":"109.285","high":"109.342","low":"109.239","close":"109.332"},
{"date":"2021.04.30","clock":"19:00","open":"109.334","high":"109.343","low":"109.265","close":"109.303"},
{"date":"2021.04.30","clock":"20:00","open":"109.302","high":"109.326","low":"109.264","close":"109.312"},
{"date":"2021.04.30","clock":"21:00","open":"109.31","high":"109.323","low":"109.275","close":"109.305"},
{"date":"2021.04.30","clock":"22:00","open":"109.304","high":"109.338","low":"109.283","close":"109.285"},
{"date":"2021.04.30","clock":"23:00","open":"109.286","high":"109.367","low":"109.283","close":"109.341"},
{"date":"2021.05.03","clock":"0:00","open":"109.276","high":"109.301","low":"109.265","close":"109.277"},
{"date":"2021.05.03","clock":"1:00","open":"109.281","high":"109.353","low":"109.277","close":"109.314"},
{"date":"2021.05.03","clock":"2:00","open":"109.316","high":"109.323","low":"109.277","close":"109.286"},
{"date":"2021.05.03","clock":"3:00","open":"109.286","high":"109.411","low":"109.286","close":"109.343"},
{"date":"2021.05.03","clock":"4:00","open":"109.343","high":"109.438","low":"109.318","close":"109.431"},
{"date":"2021.05.03","clock":"5:00","open":"109.43","high":"109.511","low":"109.423","close":"109.497"},
{"date":"2021.05.03","clock":"6:00","open":"109.496","high":"109.563","low":"109.496","close":"109.544"},
{"date":"2021.05.03","clock":"7:00","open":"109.544","high":"109.589","low":"109.544","close":"109.581"},
{"date":"2021.05.03","clock":"8:00","open":"109.582","high":"109.662","low":"109.57","close":"109.627"},
{"date":"2021.05.03","clock":"9:00","open":"109.628","high":"109.659","low":"109.53","close":"109.536"},
{"date":"2021.05.03","clock":"10:00","open":"109.536","high":"109.67","low":"109.511","close":"109.65"},
{"date":"2021.05.03","clock":"11:00","open":"109.652","high":"109.697","low":"109.6","close":"109.631"},
{"date":"2021.05.03","clock":"12:00","open":"109.631","high":"109.64","low":"109.462","close":"109.509"},
{"date":"2021.05.03","clock":"13:00","open":"109.511","high":"109.542","low":"109.399","close":"109.408"},
{"date":"2021.05.03","clock":"14:00","open":"109.41","high":"109.487","low":"109.41","close":"109.472"},
{"date":"2021.05.03","clock":"15:00","open":"109.474","high":"109.522","low":"109.299","close":"109.377"},
{"date":"2021.05.03","clock":"16:00","open":"109.377","high":"109.384","low":"109.123","close":"109.148"},
{"date":"2021.05.03","clock":"17:00","open":"109.149","high":"109.149","low":"108.895","close":"108.933"},
{"date":"2021.05.03","clock":"18:00","open":"108.934","high":"109.101","low":"108.903","close":"109.088"},
{"date":"2021.05.03","clock":"19:00","open":"109.088","high":"109.154","low":"109.07","close":"109.134"},
{"date":"2021.05.03","clock":"20:00","open":"109.133","high":"109.135","low":"109.06","close":"109.093"},
{"date":"2021.05.03","clock":"21:00","open":"109.096","high":"109.11","low":"109.049","close":"109.101"},
{"date":"2021.05.03","clock":"22:00","open":"109.102","high":"109.116","low":"109.078","close":"109.109"},
{"date":"2021.05.03","clock":"23:00","open":"109.11","high":"109.12","low":"109.065","close":"109.068"},
{"date":"2021.05.04","clock":"0:00","open":"109.037","high":"109.11","low":"109.0","close":"109.055"},
{"date":"2021.05.04","clock":"1:00","open":"109.055","high":"109.078","low":"109.028","close":"109.077"},
{"date":"2021.05.04","clock":"2:00","open":"109.077","high":"109.11","low":"109.058","close":"109.087"},
{"date":"2021.05.04","clock":"3:00","open":"109.086","high":"109.176","low":"109.059","close":"109.102"},
{"date":"2021.05.04","clock":"4:00","open":"109.102","high":"109.23","low":"109.095","close":"109.225"},
{"date":"2021.05.04","clock":"5:00","open":"109.224","high":"109.263","low":"109.199","close":"109.227"},
{"date":"2021.05.04","clock":"6:00","open":"109.226","high":"109.256","low":"109.215","close":"109.256"},
{"date":"2021.05.04","clock":"7:00","open":"109.255","high":"109.295","low":"109.255","close":"109.283"},
{"date":"2021.05.04","clock":"8:00","open":"109.282","high":"109.353","low":"109.263","close":"109.303"},
{"date":"2021.05.04","clock":"9:00","open":"109.302","high":"109.386","low":"109.288","close":"109.372"},
{"date":"2021.05.04","clock":"10:00","open":"109.375","high":"109.487","low":"109.36","close":"109.404"},
{"date":"2021.05.04","clock":"11:00","open":"109.403","high":"109.426","low":"109.318","close":"109.42"},
{"date":"2021.05.04","clock":"12:00","open":"109.421","high":"109.431","low":"109.35","close":"109.415"},
{"date":"2021.05.04","clock":"13:00","open":"109.414","high":"109.478","low":"109.377","close":"109.429"},
{"date":"2021.05.04","clock":"14:00","open":"109.43","high":"109.461","low":"109.153","close":"109.293"},
{"date":"2021.05.04","clock":"15:00","open":"109.293","high":"109.306","low":"109.067","close":"109.093"},
{"date":"2021.05.04","clock":"16:00","open":"109.093","high":"109.222","low":"109.042","close":"109.127"},
{"date":"2021.05.04","clock":"17:00","open":"109.126","high":"109.306","low":"109.103","close":"109.198"},
{"date":"2021.05.04","clock":"18:00","open":"109.193","high":"109.423","low":"109.178","close":"109.348"},
{"date":"2021.05.04","clock":"19:00","open":"109.348","high":"109.378","low":"109.252","close":"109.28"},
{"date":"2021.05.04","clock":"20:00","open":"109.28","high":"109.3","low":"109.222","close":"109.267"},
{"date":"2021.05.04","clock":"21:00","open":"109.266","high":"109.303","low":"109.231","close":"109.303"},
{"date":"2021.05.04","clock":"22:00","open":"109.303","high":"109.338","low":"109.284","close":"109.3"},
{"date":"2021.05.04","clock":"23:00","open":"109.305","high":"109.312","low":"109.267","close":"109.291"},
{"date":"2021.05.05","clock":"0:00","open":"109.326","high":"109.331","low":"109.276","close":"109.297"},
{"date":"2021.05.05","clock":"1:00","open":"109.297","high":"109.324","low":"109.274","close":"109.308"},
{"date":"2021.05.05","clock":"2:00","open":"109.308","high":"109.337","low":"109.302","close":"109.331"},
{"date":"2021.05.05","clock":"3:00","open":"109.331","high":"109.375","low":"109.3","close":"109.331"},
{"date":"2021.05.05","clock":"4:00","open":"109.331","high":"109.355","low":"109.325","close":"109.329"},
{"date":"2021.05.05","clock":"5:00","open":"109.327","high":"109.341","low":"109.196","close":"109.243"},
{"date":"2021.05.05","clock":"6:00","open":"109.243","high":"109.284","low":"109.226","close":"109.277"},
{"date":"2021.05.05","clock":"7:00","open":"109.278","high":"109.333","low":"109.271","close":"109.328"},
{"date":"2021.05.05","clock":"8:00","open":"109.327","high":"109.391","low":"109.302","close":"109.371"},
{"date":"2021.05.05","clock":"9:00","open":"109.37","high":"109.481","low":"109.37","close":"109.428"},
{"date":"2021.05.05","clock":"10:00","open":"109.429","high":"109.463","low":"109.337","close":"109.368"},
{"date":"2021.05.05","clock":"11:00","open":"109.369","high":"109.392","low":"109.256","close":"109.361"},
{"date":"2021.05.05","clock":"12:00","open":"109.36","high":"109.402","low":"109.32","close":"109.349"},
{"date":"2021.05.05","clock":"13:00","open":"109.347","high":"109.366","low":"109.274","close":"109.304"},
{"date":"2021.05.05","clock":"14:00","open":"109.304","high":"109.356","low":"109.253","close":"109.334"},
{"date":"2021.05.05","clock":"15:00","open":"109.333","high":"109.39","low":"109.242","close":"109.322"},
{"date":"2021.05.05","clock":"16:00","open":"109.322","high":"109.332","low":"109.143","close":"109.258"},
{"date":"2021.05.05","clock":"17:00","open":"109.257","high":"109.321","low":"109.16","close":"109.21"},
{"date":"2021.05.05","clock":"18:00","open":"109.213","high":"109.285","low":"109.192","close":"109.271"},
{"date":"2021.05.05","clock":"19:00","open":"109.271","high":"109.315","low":"109.263","close":"109.299"},
{"date":"2021.05.05","clock":"20:00","open":"109.299","high":"109.318","low":"109.237","close":"109.255"},
{"date":"2021.05.05","clock":"21:00","open":"109.255","high":"109.299","low":"109.241","close":"109.248"},
{"date":"2021.05.05","clock":"22:00","open":"109.249","high":"109.266","low":"109.178","close":"109.193"},
{"date":"2021.05.05","clock":"23:00","open":"109.193","high":"109.213","low":"109.183","close":"109.192"},
{"date":"2021.05.06","clock":"0:00","open":"109.184","high":"109.212","low":"109.129","close":"109.194"},
{"date":"2021.05.06","clock":"1:00","open":"109.193","high":"109.214","low":"109.171","close":"109.208"},
{"date":"2021.05.06","clock":"2:00","open":"109.208","high":"109.269","low":"109.193","close":"109.219"},
{"date":"2021.05.06","clock":"3:00","open":"109.219","high":"109.325","low":"109.186","close":"109.302"},
{"date":"2021.05.06","clock":"4:00","open":"109.302","high":"109.383","low":"109.293","close":"109.327"},
{"date":"2021.05.06","clock":"5:00","open":"109.328","high":"109.428","low":"109.31","close":"109.335"},
{"date":"2021.05.06","clock":"6:00","open":"109.336","high":"109.388","low":"109.323","close":"109.373"},
{"date":"2021.05.06","clock":"7:00","open":"109.373","high":"109.42","low":"109.361","close":"109.396"},
{"date":"2021.05.06","clock":"8:00","open":"109.396","high":"109.398","low":"109.314","close":"109.335"},
{"date":"2021.05.06","clock":"9:00","open":"109.338","high":"109.357","low":"109.245","close":"109.258"},
{"date":"2021.05.06","clock":"10:00","open":"109.26","high":"109.344","low":"109.252","close":"109.337"},
{"date":"2021.05.06","clock":"11:00","open":"109.333","high":"109.364","low":"109.178","close":"109.224"},
{"date":"2021.05.06","clock":"12:00","open":"109.224","high":"109.25","low":"109.085","close":"109.13"},
{"date":"2021.05.06","clock":"13:00","open":"109.131","high":"109.179","low":"109.061","close":"109.12"},
{"date":"2021.05.06","clock":"14:00","open":"109.12","high":"109.184","low":"109.082","close":"109.165"},
{"date":"2021.05.06","clock":"15:00","open":"109.163","high":"109.301","low":"109.142","close":"109.3"},
{"date":"2021.05.06","clock":"16:00","open":"109.301","high":"109.405","low":"109.182","close":"109.204"},
{"date":"2021.05.06","clock":"17:00","open":"109.202","high":"109.202","low":"109.033","close":"109.079"},
{"date":"2021.05.06","clock":"18:00","open":"109.078","high":"109.191","low":"109.045","close":"109.173"},
{"date":"2021.05.06","clock":"19:00","open":"109.173","high":"109.187","low":"109.068","close":"109.104"},
{"date":"2021.05.06","clock":"20:00","open":"109.105","high":"109.122","low":"109.091","close":"109.109"},
{"date":"2021.05.06","clock":"21:00","open":"109.11","high":"109.114","low":"109.001","close":"109.038"},
{"date":"2021.05.06","clock":"22:00","open":"109.039","high":"109.077","low":"109.032","close":"109.042"},
{"date":"2021.05.06","clock":"23:00","open":"109.043","high":"109.089","low":"109.042","close":"109.084"},
{"date":"2021.05.07","clock":"0:00","open":"109.088","high":"109.101","low":"109.027","close":"109.066"},
{"date":"2021.05.07","clock":"1:00","open":"109.066","high":"109.095","low":"109.053","close":"109.077"},
{"date":"2021.05.07","clock":"2:00","open":"109.078","high":"109.078","low":"109.026","close":"109.051"},
{"date":"2021.05.07","clock":"3:00","open":"109.05","high":"109.148","low":"108.936","close":"109.12"},
{"date":"2021.05.07","clock":"4:00","open":"109.121","high":"109.188","low":"109.094","close":"109.102"},
{"date":"2021.05.07","clock":"5:00","open":"109.102","high":"109.187","low":"109.1","close":"109.16"},
{"date":"2021.05.07","clock":"6:00","open":"109.16","high":"109.162","low":"109.073","close":"109.106"},
{"date":"2021.05.07","clock":"7:00","open":"109.107","high":"109.11","low":"109.047","close":"109.071"},
{"date":"2021.05.07","clock":"8:00","open":"109.072","high":"109.117","low":"109.055","close":"109.11"},
{"date":"2021.05.07","clock":"9:00","open":"109.11","high":"109.196","low":"109.106","close":"109.17"},
{"date":"2021.05.07","clock":"10:00","open":"109.169","high":"109.19","low":"109.076","close":"109.146"},
{"date":"2021.05.07","clock":"11:00","open":"109.147","high":"109.192","low":"109.091","close":"109.129"},
{"date":"2021.05.07","clock":"12:00","open":"109.129","high":"109.17","low":"109.094","close":"109.127"},
{"date":"2021.05.07","clock":"13:00","open":"109.127","high":"109.178","low":"109.09","close":"109.151"},
{"date":"2021.05.07","clock":"14:00","open":"109.151","high":"109.207","low":"109.129","close":"109.207"},
{"date":"2021.05.07","clock":"15:00","open":"109.209","high":"109.288","low":"108.335","close":"108.58"},
{"date":"2021.05.07","clock":"16:00","open":"108.58","high":"108.886","low":"108.487","close":"108.703"},
{"date":"2021.05.07","clock":"17:00","open":"108.702","high":"108.746","low":"108.492","close":"108.564"},
{"date":"2021.05.07","clock":"18:00","open":"108.566","high":"108.617","low":"108.46","close":"108.52"},
{"date":"2021.05.07","clock":"19:00","open":"108.521","high":"108.747","low":"108.521","close":"108.66"},
{"date":"2021.05.07","clock":"20:00","open":"108.661","high":"108.71","low":"108.631","close":"108.674"},
{"date":"2021.05.07","clock":"21:00","open":"108.674","high":"108.704","low":"108.616","close":"108.617"},
{"date":"2021.05.07","clock":"22:00","open":"108.616","high":"108.64","low":"108.583","close":"108.594"},
{"date":"2021.05.07","clock":"23:00","open":"108.593","high":"108.621","low":"108.56","close":"108.574"},
{"date":"2021.05.10","clock":"0:00","open":"108.557","high":"108.621","low":"108.549","close":"108.617"},
{"date":"2021.05.10","clock":"1:00","open":"108.617","high":"108.623","low":"108.467","close":"108.56"},
{"date":"2021.05.10","clock":"2:00","open":"108.56","high":"108.579","low":"108.482","close":"108.573"},
{"date":"2021.05.10","clock":"3:00","open":"108.574","high":"108.812","low":"108.557","close":"108.745"},
{"date":"2021.05.10","clock":"4:00","open":"108.745","high":"108.874","low":"108.715","close":"108.845"},
{"date":"2021.05.10","clock":"5:00","open":"108.844","high":"108.916","low":"108.825","close":"108.872"},
{"date":"2021.05.10","clock":"6:00","open":"108.871","high":"108.911","low":"108.857","close":"108.887"},
{"date":"2021.05.10","clock":"7:00","open":"108.888","high":"108.903","low":"108.839","close":"108.859"},
{"date":"2021.05.10","clock":"8:00","open":"108.859","high":"108.867","low":"108.795","close":"108.824"},
{"date":"2021.05.10","clock":"9:00","open":"108.822","high":"108.994","low":"108.808","close":"108.97"},
{"date":"2021.05.10","clock":"10:00","open":"108.97","high":"109.055","low":"108.916","close":"108.923"},
{"date":"2021.05.10","clock":"11:00","open":"108.923","high":"108.97","low":"108.756","close":"108.783"},
{"date":"2021.05.10","clock":"12:00","open":"108.784","high":"108.833","low":"108.715","close":"108.755"},
{"date":"2021.05.10","clock":"13:00","open":"108.754","high":"108.784","low":"108.681","close":"108.727"},
{"date":"2021.05.10","clock":"14:00","open":"108.727","high":"108.848","low":"108.715","close":"108.799"},
{"date":"2021.05.10","clock":"15:00","open":"108.799","high":"108.805","low":"108.652","close":"108.691"},
{"date":"2021.05.10","clock":"16:00","open":"108.694","high":"108.836","low":"108.657","close":"108.787"},
{"date":"2021.05.10","clock":"17:00","open":"108.786","high":"108.804","low":"108.673","close":"108.725"},
{"date":"2021.05.10","clock":"18:00","open":"108.727","high":"108.777","low":"108.697","close":"108.705"},
{"date":"2021.05.10","clock":"19:00","open":"108.705","high":"108.842","low":"108.705","close":"108.81"},
{"date":"2021.05.10","clock":"20:00","open":"108.81","high":"108.871","low":"108.797","close":"108.842"},
{"date":"2021.05.10","clock":"21:00","open":"108.843","high":"108.849","low":"108.761","close":"108.81"},
{"date":"2021.05.10","clock":"22:00","open":"108.809","high":"108.838","low":"108.755","close":"108.778"},
{"date":"2021.05.10","clock":"23:00","open":"108.78","high":"108.847","low":"108.736","close":"108.834"},
{"date":"2021.05.11","clock":"0:00","open":"108.789","high":"108.854","low":"108.75","close":"108.845"},
{"date":"2021.05.11","clock":"1:00","open":"108.846","high":"108.846","low":"108.779","close":"108.811"},
{"date":"2021.05.11","clock":"2:00","open":"108.811","high":"108.855","low":"108.793","close":"108.847"},
{"date":"2021.05.11","clock":"3:00","open":"108.847","high":"108.981","low":"108.789","close":"108.95"},
{"date":"2021.05.11","clock":"4:00","open":"108.948","high":"108.96","low":"108.882","close":"108.896"},
{"date":"2021.05.11","clock":"5:00","open":"108.895","high":"108.917","low":"108.846","close":"108.886"},
{"date":"2021.05.11","clock":"6:00","open":"108.887","high":"108.903","low":"108.87","close":"108.886"},
{"date":"2021.05.11","clock":"7:00","open":"108.887","high":"108.932","low":"108.807","close":"108.812"},
{"date":"2021.05.11","clock":"8:00","open":"108.812","high":"108.884","low":"108.806","close":"108.858"},
{"date":"2021.05.11","clock":"9:00","open":"108.858","high":"108.937","low":"108.835","close":"108.928"},
{"date":"2021.05.11","clock":"10:00","open":"108.928","high":"108.956","low":"108.851","close":"108.938"},
{"date":"2021.05.11","clock":"11:00","open":"108.937","high":"108.978","low":"108.811","close":"108.824"},
{"date":"2021.05.11","clock":"12:00","open":"108.824","high":"108.891","low":"108.81","close":"108.841"},
{"date":"2021.05.11","clock":"13:00","open":"108.841","high":"108.854","low":"108.666","close":"108.751"},
{"date":"2021.05.11","clock":"14:00","open":"108.751","high":"108.767","low":"108.587","close":"108.593"},
{"date":"2021.05.11","clock":"15:00","open":"108.595","high":"108.615","low":"108.501","close":"108.569"},
{"date":"2021.05.11","clock":"16:00","open":"108.568","high":"108.607","low":"108.348","close":"108.557"},
{"date":"2021.05.11","clock":"17:00","open":"108.558","high":"108.671","low":"108.463","close":"108.498"},
{"date":"2021.05.11","clock":"18:00","open":"108.498","high":"108.549","low":"108.455","close":"108.53"},
{"date":"2021.05.11","clock":"19:00","open":"108.531","high":"108.574","low":"108.512","close":"108.536"},
{"date":"2021.05.11","clock":"20:00","open":"108.536","high":"108.643","low":"108.53","close":"108.613"},
{"date":"2021.05.11","clock":"21:00","open":"108.613","high":"108.674","low":"108.602","close":"108.645"},
{"date":"2021.05.11","clock":"22:00","open":"108.646","high":"108.671","low":"108.606","close":"108.659"},
{"date":"2021.05.11","clock":"23:00","open":"108.659","high":"108.688","low":"108.606","close":"108.619"},
{"date":"2021.05.12","clock":"0:00","open":"108.641","high":"108.641","low":"108.526","close":"108.606"},
{"date":"2021.05.12","clock":"1:00","open":"108.603","high":"108.657","low":"108.602","close":"108.649"},
{"date":"2021.05.12","clock":"2:00","open":"108.65","high":"108.729","low":"108.645","close":"108.717"},
{"date":"2021.05.12","clock":"3:00","open":"108.717","high":"108.791","low":"108.675","close":"108.776"},
{"date":"2021.05.12","clock":"4:00","open":"108.775","high":"108.864","low":"108.761","close":"108.843"},
{"date":"2021.05.12","clock":"5:00","open":"108.844","high":"108.9","low":"108.817","close":"108.896"},
{"date":"2021.05.12","clock":"6:00","open":"108.897","high":"108.906","low":"108.819","close":"108.85"},
{"date":"2021.05.12","clock":"7:00","open":"108.85","high":"108.892","low":"108.833","close":"108.857"},
{"date":"2021.05.12","clock":"8:00","open":"108.858","high":"108.866","low":"108.821","close":"108.85"},
{"date":"2021.05.12","clock":"9:00","open":"108.854","high":"108.884","low":"108.759","close":"108.782"},
{"date":"2021.05.12","clock":"10:00","open":"108.782","high":"108.81","low":"108.723","close":"108.798"},
{"date":"2021.05.12","clock":"11:00","open":"108.797","high":"108.834","low":"108.732","close":"108.751"},
{"date":"2021.05.12","clock":"12:00","open":"108.75","high":"108.781","low":"108.727","close":"108.751"},
{"date":"2021.05.12","clock":"13:00","open":"108.752","high":"108.781","low":"108.674","close":"108.678"},
{"date":"2021.05.12","clock":"14:00","open":"108.678","high":"108.768","low":"108.659","close":"108.755"},
{"date":"2021.05.12","clock":"15:00","open":"108.754","high":"109.209","low":"108.713","close":"108.999"},
{"date":"2021.05.12","clock":"16:00","open":"108.999","high":"109.293","low":"108.897","close":"109.235"},
{"date":"2021.05.12","clock":"17:00","open":"109.237","high":"109.412","low":"109.232","close":"109.369"},
{"date":"2021.05.12","clock":"18:00","open":"109.373","high":"109.543","low":"109.367","close":"109.526"},
{"date":"2021.05.12","clock":"19:00","open":"109.526","high":"109.641","low":"109.51","close":"109.63"},
{"date":"2021.05.12","clock":"20:00","open":"109.628","high":"109.629","low":"109.507","close":"109.581"},
{"date":"2021.05.12","clock":"21:00","open":"109.581","high":"109.616","low":"109.542","close":"109.598"},
{"date":"2021.05.12","clock":"22:00","open":"109.598","high":"109.62","low":"109.535","close":"109.586"},
{"date":"2021.05.12","clock":"23:00","open":"109.586","high":"109.71","low":"109.58","close":"109.702"},
{"date":"2021.05.13","clock":"0:00","open":"109.636","high":"109.668","low":"109.614","close":"109.658"},
{"date":"2021.05.13","clock":"1:00","open":"109.658","high":"109.705","low":"109.631","close":"109.665"},
{"date":"2021.05.13","clock":"2:00","open":"109.663","high":"109.691","low":"109.649","close":"109.663"},
{"date":"2021.05.13","clock":"3:00","open":"109.663","high":"109.785","low":"109.54","close":"109.608"},
{"date":"2021.05.13","clock":"4:00","open":"109.608","high":"109.622","low":"109.483","close":"109.508"},
{"date":"2021.05.13","clock":"5:00","open":"109.509","high":"109.636","low":"109.494","close":"109.624"},
{"date":"2021.05.13","clock":"6:00","open":"109.625","high":"109.73","low":"109.613","close":"109.715"},
{"date":"2021.05.13","clock":"7:00","open":"109.714","high":"109.751","low":"109.665","close":"109.691"},
{"date":"2021.05.13","clock":"8:00","open":"109.692","high":"109.724","low":"109.645","close":"109.708"},
{"date":"2021.05.13","clock":"9:00","open":"109.708","high":"109.752","low":"109.544","close":"109.572"},
{"date":"2021.05.13","clock":"10:00","open":"109.572","high":"109.696","low":"109.48","close":"109.665"},
{"date":"2021.05.13","clock":"11:00","open":"109.666","high":"109.671","low":"109.495","close":"109.569"},
{"date":"2021.05.13","clock":"12:00","open":"109.57","high":"109.607","low":"109.511","close":"109.598"},
{"date":"2021.05.13","clock":"13:00","open":"109.598","high":"109.677","low":"109.576","close":"109.65"},
{"date":"2021.05.13","clock":"14:00","open":"109.65","high":"109.651","low":"109.536","close":"109.618"},
{"date":"2021.05.13","clock":"15:00","open":"109.615","high":"109.692","low":"109.48","close":"109.581"},
{"date":"2021.05.13","clock":"16:00","open":"109.581","high":"109.654","low":"109.501","close":"109.53"},
{"date":"2021.05.13","clock":"17:00","open":"109.529","high":"109.619","low":"109.52","close":"109.579"},
{"date":"2021.05.13","clock":"18:00","open":"109.581","high":"109.634","low":"109.557","close":"109.571"},
{"date":"2021.05.13","clock":"19:00","open":"109.571","high":"109.583","low":"109.453","close":"109.465"},
{"date":"2021.05.13","clock":"20:00","open":"109.465","high":"109.531","low":"109.443","close":"109.521"},
{"date":"2021.05.13","clock":"21:00","open":"109.522","high":"109.532","low":"109.412","close":"109.457"},
{"date":"2021.05.13","clock":"22:00","open":"109.453","high":"109.487","low":"109.406","close":"109.417"},
{"date":"2021.05.13","clock":"23:00","open":"109.418","high":"109.461","low":"109.413","close":"109.457"},
{"date":"2021.05.14","clock":"0:00","open":"109.428","high":"109.467","low":"109.408","close":"109.45"},
{"date":"2021.05.14","clock":"1:00","open":"109.453","high":"109.49","low":"109.44","close":"109.482"},
{"date":"2021.05.14","clock":"2:00","open":"109.483","high":"109.526","low":"109.459","close":"109.517"},
{"date":"2021.05.14","clock":"3:00","open":"109.517","high":"109.64","low":"109.511","close":"109.583"},
{"date":"2021.05.14","clock":"4:00","open":"109.583","high":"109.654","low":"109.578","close":"109.615"},
{"date":"2021.05.14","clock":"5:00","open":"109.616","high":"109.622","low":"109.586","close":"109.605"},
{"date":"2021.05.14","clock":"6:00","open":"109.605","high":"109.613","low":"109.557","close":"109.563"},
{"date":"2021.05.14","clock":"7:00","open":"109.564","high":"109.565","low":"109.508","close":"109.532"},
{"date":"2021.05.14","clock":"8:00","open":"109.531","high":"109.541","low":"109.501","close":"109.501"},
{"date":"2021.05.14","clock":"9:00","open":"109.501","high":"109.513","low":"109.345","close":"109.387"},
{"date":"2021.05.14","clock":"10:00","open":"109.388","high":"109.44","low":"109.338","close":"109.384"},
{"date":"2021.05.14","clock":"11:00","open":"109.385","high":"109.402","low":"109.256","close":"109.28"},
{"date":"2021.05.14","clock":"12:00","open":"109.28","high":"109.364","low":"109.247","close":"109.351"},
{"date":"2021.05.14","clock":"13:00","open":"109.353","high":"109.406","low":"109.349","close":"109.359"},
{"date":"2021.05.14","clock":"14:00","open":"109.359","high":"109.389","low":"109.276","close":"109.321"},
{"date":"2021.05.14","clock":"15:00","open":"109.32","high":"109.416","low":"109.185","close":"109.327"},
{"date":"2021.05.14","clock":"16:00","open":"109.325","high":"109.402","low":"109.26","close":"109.282"},
{"date":"2021.05.14","clock":"17:00","open":"109.282","high":"109.45","low":"109.282","close":"109.423"},
{"date":"2021.05.14","clock":"18:00","open":"109.424","high":"109.449","low":"109.346","close":"109.373"},
{"date":"2021.05.14","clock":"19:00","open":"109.373","high":"109.425","low":"109.352","close":"109.409"},
{"date":"2021.05.14","clock":"20:00","open":"109.41","high":"109.441","low":"109.41","close":"109.429"},
{"date":"2021.05.14","clock":"21:00","open":"109.428","high":"109.429","low":"109.347","close":"109.347"},
{"date":"2021.05.14","clock":"22:00","open":"109.349","high":"109.378","low":"109.337","close":"109.34"},
{"date":"2021.05.14","clock":"23:00","open":"109.338","high":"109.378","low":"109.338","close":"109.343"},
{"date":"2021.05.17","clock":"0:00","open":"109.282","high":"109.301","low":"109.168","close":"109.254"},
{"date":"2021.05.17","clock":"1:00","open":"109.26","high":"109.407","low":"109.236","close":"109.405"},
{"date":"2021.05.17","clock":"2:00","open":"109.405","high":"109.422","low":"109.366","close":"109.419"},
{"date":"2021.05.17","clock":"3:00","open":"109.42","high":"109.5","low":"109.403","close":"109.431"},
{"date":"2021.05.17","clock":"4:00","open":"109.432","high":"109.444","low":"109.32","close":"109.345"},
{"date":"2021.05.17","clock":"5:00","open":"109.341","high":"109.377","low":"109.317","close":"109.336"},
{"date":"2021.05.17","clock":"6:00","open":"109.336","high":"109.351","low":"109.267","close":"109.342"},
{"date":"2021.05.17","clock":"7:00","open":"109.341","high":"109.399","low":"109.329","close":"109.39"},
{"date":"2021.05.17","clock":"8:00","open":"109.39","high":"109.397","low":"109.312","close":"109.335"},
{"date":"2021.05.17","clock":"9:00","open":"109.335","high":"109.337","low":"109.169","close":"109.198"},
{"date":"2021.05.17","clock":"10:00","open":"109.199","high":"109.26","low":"109.146","close":"109.249"},
{"date":"2021.05.17","clock":"11:00","open":"109.249","high":"109.328","low":"109.195","close":"109.207"},
{"date":"2021.05.17","clock":"12:00","open":"109.207","high":"109.246","low":"109.167","close":"109.2"},
{"date":"2021.05.17","clock":"13:00","open":"109.201","high":"109.202","low":"109.073","close":"109.131"},
{"date":"2021.05.17","clock":"14:00","open":"109.132","high":"109.209","low":"109.087","close":"109.204"},
{"date":"2021.05.17","clock":"15:00","open":"109.204","high":"109.288","low":"109.155","close":"109.263"},
{"date":"2021.05.17","clock":"16:00","open":"109.264","high":"109.281","low":"109.126","close":"109.177"},
{"date":"2021.05.17","clock":"17:00","open":"109.178","high":"109.253","low":"109.161","close":"109.188"},
{"date":"2021.05.17","clock":"18:00","open":"109.187","high":"109.217","low":"109.163","close":"109.173"},
{"date":"2021.05.17","clock":"19:00","open":"109.174","high":"109.181","low":"109.118","close":"109.118"},
{"date":"2021.05.17","clock":"20:00","open":"109.117","high":"109.131","low":"109.098","close":"109.126"},
{"date":"2021.05.17","clock":"21:00","open":"109.126","high":"109.178","low":"109.122","close":"109.171"},
{"date":"2021.05.17","clock":"22:00","open":"109.173","high":"109.211","low":"109.16","close":"109.17"},
{"date":"2021.05.17","clock":"23:00","open":"109.169","high":"109.247","low":"109.163","close":"109.24"},
{"date":"2021.05.18","clock":"0:00","open":"109.201","high":"109.231","low":"109.164","close":"109.198"},
{"date":"2021.05.18","clock":"1:00","open":"109.2","high":"109.208","low":"109.177","close":"109.194"},
{"date":"2021.05.18","clock":"2:00","open":"109.194","high":"109.241","low":"109.166","close":"109.239"},
{"date":"2021.05.18","clock":"3:00","open":"109.239","high":"109.283","low":"109.181","close":"109.211"},
{"date":"2021.05.18","clock":"4:00","open":"109.21","high":"109.247","low":"109.114","close":"109.167"},
{"date":"2021.05.18","clock":"5:00","open":"109.168","high":"109.205","low":"109.104","close":"109.196"},
{"date":"2021.05.18","clock":"6:00","open":"109.198","high":"109.217","low":"109.17","close":"109.182"},
{"date":"2021.05.18","clock":"7:00","open":"109.182","high":"109.233","low":"109.154","close":"109.202"},
{"date":"2021.05.18","clock":"8:00","open":"109.203","high":"109.209","low":"109.125","close":"109.14"},
{"date":"2021.05.18","clock":"9:00","open":"109.142","high":"109.152","low":"109.034","close":"109.067"},
{"date":"2021.05.18","clock":"10:00","open":"109.065","high":"109.081","low":"108.942","close":"108.964"},
{"date":"2021.05.18","clock":"11:00","open":"108.965","high":"108.973","low":"108.851","close":"108.857"},
{"date":"2021.05.18","clock":"12:00","open":"108.856","high":"108.947","low":"108.856","close":"108.92"},
{"date":"2021.05.18","clock":"13:00","open":"108.92","high":"109.006","low":"108.918","close":"109.005"},
{"date":"2021.05.18","clock":"14:00","open":"109.002","high":"109.068","low":"108.94","close":"108.944"},
{"date":"2021.05.18","clock":"15:00","open":"108.944","high":"108.944","low":"108.832","close":"108.929"},
{"date":"2021.05.18","clock":"16:00","open":"108.929","high":"108.967","low":"108.873","close":"108.954"},
{"date":"2021.05.18","clock":"17:00","open":"108.952","high":"108.957","low":"108.84","close":"108.891"},
{"date":"2021.05.18","clock":"18:00","open":"108.887","high":"109.02","low":"108.885","close":"109.014"},
{"date":"2021.05.18","clock":"19:00","open":"109.012","high":"109.015","low":"108.939","close":"108.939"},
{"date":"2021.05.18","clock":"20:00","open":"108.941","high":"108.947","low":"108.885","close":"108.905"},
{"date":"2021.05.18","clock":"21:00","open":"108.905","high":"108.905","low":"108.86","close":"108.866"},
{"date":"2021.05.18","clock":"22:00","open":"108.867","high":"108.921","low":"108.856","close":"108.901"},
{"date":"2021.05.18","clock":"23:00","open":"108.902","high":"108.934","low":"108.888","close":"108.888"},
{"date":"2021.05.19","clock":"0:00","open":"108.883","high":"108.89","low":"108.849","close":"108.887"},
{"date":"2021.05.19","clock":"1:00","open":"108.888","high":"108.918","low":"108.874","close":"108.889"},
{"date":"2021.05.19","clock":"2:00","open":"108.89","high":"108.93","low":"108.829","close":"108.866"},
{"date":"2021.05.19","clock":"3:00","open":"108.867","high":"109.017","low":"108.858","close":"109.002"},
{"date":"2021.05.19","clock":"4:00","open":"109.002","high":"109.075","low":"108.995","close":"109.05"},
{"date":"2021.05.19","clock":"5:00","open":"109.051","high":"109.051","low":"108.948","close":"108.951"},
{"date":"2021.05.19","clock":"6:00","open":"108.952","high":"108.981","low":"108.921","close":"108.929"},
{"date":"2021.05.19","clock":"7:00","open":"108.93","high":"108.973","low":"108.902","close":"108.963"},
{"date":"2021.05.19","clock":"8:00","open":"108.962","high":"108.97","low":"108.906","close":"108.943"},
{"date":"2021.05.19","clock":"9:00","open":"108.944","high":"109.009","low":"108.918","close":"108.965"},
{"date":"2021.05.19","clock":"10:00","open":"108.965","high":"109.118","low":"108.933","close":"109.079"},
{"date":"2021.05.19","clock":"11:00","open":"109.075","high":"109.098","low":"109.033","close":"109.052"},
{"date":"2021.05.19","clock":"12:00","open":"109.053","high":"109.173","low":"109.053","close":"109.162"},
{"date":"2021.05.19","clock":"13:00","open":"109.163","high":"109.248","low":"109.142","close":"109.247"},
{"date":"2021.05.19","clock":"14:00","open":"109.247","high":"109.336","low":"109.172","close":"109.182"},
{"date":"2021.05.19","clock":"15:00","open":"109.183","high":"109.211","low":"109.011","close":"109.025"},
{"date":"2021.05.19","clock":"16:00","open":"109.025","high":"109.031","low":"108.733","close":"108.771"},
{"date":"2021.05.19","clock":"17:00","open":"108.77","high":"108.807","low":"108.583","close":"108.598"},
{"date":"2021.05.19","clock":"18:00","open":"108.599","high":"108.768","low":"108.571","close":"108.76"},
{"date":"2021.05.19","clock":"19:00","open":"108.76","high":"108.818","low":"108.735","close":"108.814"},
{"date":"2021.05.19","clock":"20:00","open":"108.813","high":"108.954","low":"108.803","close":"108.916"},
{"date":"2021.05.19","clock":"21:00","open":"108.917","high":"109.297","low":"108.916","close":"109.208"},
{"date":"2021.05.19","clock":"22:00","open":"109.211","high":"109.28","low":"109.192","close":"109.206"},
{"date":"2021.05.19","clock":"23:00","open":"109.207","high":"109.236","low":"109.182","close":"109.214"},
{"date":"2021.05.20","clock":"0:00","open":"109.205","high":"109.205","low":"109.17","close":"109.175"},
{"date":"2021.05.20","clock":"1:00","open":"109.172","high":"109.214","low":"109.169","close":"109.21"},
{"date":"2021.05.20","clock":"2:00","open":"109.21","high":"109.307","low":"109.209","close":"109.262"},
{"date":"2021.05.20","clock":"3:00","open":"109.262","high":"109.295","low":"109.168","close":"109.199"},
{"date":"2021.05.20","clock":"4:00","open":"109.198","high":"109.203","low":"109.092","close":"109.114"},
{"date":"2021.05.20","clock":"5:00","open":"109.113","high":"109.181","low":"109.106","close":"109.148"},
{"date":"2021.05.20","clock":"6:00","open":"109.146","high":"109.156","low":"109.115","close":"109.136"},
{"date":"2021.05.20","clock":"7:00","open":"109.134","high":"109.171","low":"109.117","close":"109.16"},
{"date":"2021.05.20","clock":"8:00","open":"109.159","high":"109.165","low":"109.128","close":"109.147"},
{"date":"2021.05.20","clock":"9:00","open":"109.147","high":"109.152","low":"109.045","close":"109.106"},
{"date":"2021.05.20","clock":"10:00","open":"109.105","high":"109.105","low":"108.961","close":"108.979"},
{"date":"2021.05.20","clock":"11:00","open":"108.977","high":"108.996","low":"108.873","close":"108.915"},
{"date":"2021.05.20","clock":"12:00","open":"108.916","high":"109.005","low":"108.915","close":"108.962"},
{"date":"2021.05.20","clock":"13:00","open":"108.961","high":"109.026","low":"108.937","close":"109.004"},
{"date":"2021.05.20","clock":"14:00","open":"109.002","high":"109.016","low":"108.894","close":"108.917"},
{"date":"2021.05.20","clock":"15:00","open":"108.92","high":"109.025","low":"108.889","close":"108.985"},
{"date":"2021.05.20","clock":"16:00","open":"108.981","high":"108.981","low":"108.788","close":"108.835"},
{"date":"2021.05.20","clock":"17:00","open":"108.834","high":"108.863","low":"108.753","close":"108.855"},
{"date":"2021.05.20","clock":"18:00","open":"108.857","high":"108.863","low":"108.748","close":"108.792"},
{"date":"2021.05.20","clock":"19:00","open":"108.793","high":"108.823","low":"108.764","close":"108.791"},
{"date":"2021.05.20","clock":"20:00","open":"108.789","high":"108.837","low":"108.767","close":"108.81"},
{"date":"2021.05.20","clock":"21:00","open":"108.81","high":"108.825","low":"108.783","close":"108.802"},
{"date":"2021.05.20","clock":"22:00","open":"108.803","high":"108.811","low":"108.776","close":"108.779"},
{"date":"2021.05.20","clock":"23:00","open":"108.783","high":"108.797","low":"108.77","close":"108.79"},
{"date":"2021.05.21","clock":"0:00","open":"108.755","high":"108.776","low":"108.738","close":"108.76"},
{"date":"2021.05.21","clock":"1:00","open":"108.761","high":"108.848","low":"108.761","close":"108.848"},
{"date":"2021.05.21","clock":"2:00","open":"108.848","high":"108.869","low":"108.802","close":"108.862"},
{"date":"2021.05.21","clock":"3:00","open":"108.862","high":"108.897","low":"108.791","close":"108.83"},
{"date":"2021.05.21","clock":"4:00","open":"108.827","high":"108.854","low":"108.804","close":"108.848"},
{"date":"2021.05.21","clock":"5:00","open":"108.849","high":"108.872","low":"108.831","close":"108.857"},
{"date":"2021.05.21","clock":"6:00","open":"108.858","high":"108.867","low":"108.85","close":"108.86"},
{"date":"2021.05.21","clock":"7:00","open":"108.861","high":"108.865","low":"108.735","close":"108.774"},
{"date":"2021.05.21","clock":"8:00","open":"108.774","high":"108.784","low":"108.707","close":"108.743"},
{"date":"2021.05.21","clock":"9:00","open":"108.743","high":"108.8","low":"108.677","close":"108.766"},
{"date":"2021.05.21","clock":"10:00","open":"108.767","high":"108.82","low":"108.678","close":"108.696"},
{"date":"2021.05.21","clock":"11:00","open":"108.696","high":"108.698","low":"108.626","close":"108.634"},
{"date":"2021.05.21","clock":"12:00","open":"108.635","high":"108.709","low":"108.611","close":"108.698"},
{"date":"2021.05.21","clock":"13:00","open":"108.698","high":"108.727","low":"108.644","close":"108.682"},
{"date":"2021.05.21","clock":"14:00","open":"108.681","high":"108.832","low":"108.653","close":"108.826"},
{"date":"2021.05.21","clock":"15:00","open":"108.826","high":"108.835","low":"108.695","close":"108.712"},
{"date":"2021.05.21","clock":"16:00","open":"108.712","high":"108.939","low":"108.678","close":"108.878"},
{"date":"2021.05.21","clock":"17:00","open":"108.877","high":"108.986","low":"108.839","close":"108.958"},
{"date":"2021.05.21","clock":"18:00","open":"108.957","high":"108.963","low":"108.91","close":"108.938"},
{"date":"2021.05.21","clock":"19:00","open":"108.937","high":"109.002","low":"108.913","close":"108.992"},
{"date":"2021.05.21","clock":"20:00","open":"108.992","high":"109.005","low":"108.95","close":"108.962"},
{"date":"2021.05.21","clock":"21:00","open":"108.961","high":"108.961","low":"108.912","close":"108.919"},
{"date":"2021.05.21","clock":"22:00","open":"108.92","high":"108.927","low":"108.877","close":"108.904"},
{"date":"2021.05.21","clock":"23:00","open":"108.903","high":"108.968","low":"108.881","close":"108.946"},
{"date":"2021.05.24","clock":"0:00","open":"108.912","high":"108.912","low":"108.87","close":"108.908"},
{"date":"2021.05.24","clock":"1:00","open":"108.911","high":"108.994","low":"108.903","close":"108.945"},
{"date":"2021.05.24","clock":"2:00","open":"108.944","high":"108.947","low":"108.901","close":"108.916"},
{"date":"2021.05.24","clock":"3:00","open":"108.916","high":"108.983","low":"108.881","close":"108.982"},
{"date":"2021.05.24","clock":"4:00","open":"108.981","high":"108.99","low":"108.916","close":"108.922"},
{"date":"2021.05.24","clock":"5:00","open":"108.923","high":"108.943","low":"108.873","close":"108.874"},
{"date":"2021.05.24","clock":"6:00","open":"108.875","high":"108.887","low":"108.843","close":"108.86"},
{"date":"2021.05.24","clock":"7:00","open":"108.861","high":"108.862","low":"108.815","close":"108.843"},
{"date":"2021.05.24","clock":"8:00","open":"108.844","high":"108.844","low":"108.768","close":"108.791"},
{"date":"2021.05.24","clock":"9:00","open":"108.792","high":"108.792","low":"108.718","close":"108.732"},
{"date":"2021.05.24","clock":"10:00","open":"108.732","high":"108.78","low":"108.696","close":"108.759"},
{"date":"2021.05.24","clock":"11:00","open":"108.758","high":"108.982","low":"108.742","close":"108.914"},
{"date":"2021.05.24","clock":"12:00","open":"108.915","high":"108.964","low":"108.866","close":"108.881"},
{"date":"2021.05.24","clock":"13:00","open":"108.881","high":"108.923","low":"108.848","close":"108.9"},
{"date":"2021.05.24","clock":"14:00","open":"108.898","high":"108.981","low":"108.892","close":"108.928"},
{"date":"2021.05.24","clock":"15:00","open":"108.928","high":"108.941","low":"108.857","close":"108.903"},
{"date":"2021.05.24","clock":"16:00","open":"108.902","high":"108.939","low":"108.749","close":"108.782"},
{"date":"2021.05.24","clock":"17:00","open":"108.782","high":"108.799","low":"108.704","close":"108.737"},
{"date":"2021.05.24","clock":"18:00","open":"108.738","high":"108.814","low":"108.712","close":"108.811"},
{"date":"2021.05.24","clock":"19:00","open":"108.811","high":"108.829","low":"108.783","close":"108.79"},
{"date":"2021.05.24","clock":"20:00","open":"108.791","high":"108.817","low":"108.767","close":"108.769"},
{"date":"2021.05.24","clock":"21:00","open":"108.771","high":"108.792","low":"108.764","close":"108.782"},
{"date":"2021.05.24","clock":"22:00","open":"108.784","high":"108.786","low":"108.767","close":"108.775"},
{"date":"2021.05.24","clock":"23:00","open":"108.776","high":"108.781","low":"108.749","close":"108.767"},
{"date":"2021.05.25","clock":"0:00","open":"108.723","high":"108.766","low":"108.7","close":"108.758"},
{"date":"2021.05.25","clock":"1:00","open":"108.758","high":"108.811","low":"108.749","close":"108.808"},
{"date":"2021.05.25","clock":"2:00","open":"108.808","high":"108.863","low":"108.802","close":"108.851"},
{"date":"2021.05.25","clock":"3:00","open":"108.852","high":"108.852","low":"108.738","close":"108.787"},
{"date":"2021.05.25","clock":"4:00","open":"108.787","high":"108.787","low":"108.681","close":"108.751"},
{"date":"2021.05.25","clock":"5:00","open":"108.752","high":"108.767","low":"108.697","close":"108.723"},
{"date":"2021.05.25","clock":"6:00","open":"108.723","high":"108.729","low":"108.703","close":"108.707"},
{"date":"2021.05.25","clock":"7:00","open":"108.707","high":"108.761","low":"108.687","close":"108.715"},
{"date":"2021.05.25","clock":"8:00","open":"108.714","high":"108.786","low":"108.714","close":"108.747"},
{"date":"2021.05.25","clock":"9:00","open":"108.748","high":"108.775","low":"108.624","close":"108.67"},
{"date":"2021.05.25","clock":"10:00","open":"108.669","high":"108.728","low":"108.559","close":"108.726"},
{"date":"2021.05.25","clock":"11:00","open":"108.726","high":"108.842","low":"108.713","close":"108.737"},
{"date":"2021.05.25","clock":"12:00","open":"108.737","high":"108.842","low":"108.723","close":"108.806"},
{"date":"2021.05.25","clock":"13:00","open":"108.806","high":"108.954","low":"108.802","close":"108.925"},
{"date":"2021.05.25","clock":"14:00","open":"108.925","high":"108.968","low":"108.863","close":"108.871"},
{"date":"2021.05.25","clock":"15:00","open":"108.87","high":"109.053","low":"108.836","close":"108.98"},
{"date":"2021.05.25","clock":"16:00","open":"108.978","high":"109.069","low":"108.909","close":"108.918"},
{"date":"2021.05.25","clock":"17:00","open":"108.919","high":"108.996","low":"108.864","close":"108.926"},
{"date":"2021.05.25","clock":"18:00","open":"108.926","high":"108.998","low":"108.887","close":"108.958"},
{"date":"2021.05.25","clock":"19:00","open":"108.959","high":"109.015","low":"108.884","close":"108.887"},
{"date":"2021.05.25","clock":"20:00","open":"108.887","high":"108.895","low":"108.764","close":"108.777"},
{"date":"2021.05.25","clock":"21:00","open":"108.776","high":"108.779","low":"108.704","close":"108.709"},
{"date":"2021.05.25","clock":"22:00","open":"108.709","high":"108.748","low":"108.698","close":"108.739"},
{"date":"2021.05.25","clock":"23:00","open":"108.74","high":"108.776","low":"108.729","close":"108.768"},
{"date":"2021.05.26","clock":"0:00","open":"108.773","high":"108.781","low":"108.743","close":"108.762"},
{"date":"2021.05.26","clock":"1:00","open":"108.763","high":"108.817","low":"108.755","close":"108.783"},
{"date":"2021.05.26","clock":"2:00","open":"108.785","high":"108.814","low":"108.767","close":"108.792"},
{"date":"2021.05.26","clock":"3:00","open":"108.793","high":"108.827","low":"108.734","close":"108.766"},
{"date":"2021.05.26","clock":"4:00","open":"108.764","high":"108.778","low":"108.723","close":"108.768"},
{"date":"2021.05.26","clock":"5:00","open":"108.767","high":"108.768","low":"108.724","close":"108.766"},
{"date":"2021.05.26","clock":"6:00","open":"108.766","high":"108.811","low":"108.762","close":"108.803"},
{"date":"2021.05.26","clock":"7:00","open":"108.803","high":"108.819","low":"108.754","close":"108.778"},
{"date":"2021.05.26","clock":"8:00","open":"108.777","high":"108.81","low":"108.758","close":"108.796"},
{"date":"2021.05.26","clock":"9:00","open":"108.797","high":"108.887","low":"108.786","close":"108.87"},
{"date":"2021.05.26","clock":"10:00","open":"108.87","high":"108.901","low":"108.826","close":"108.832"},
{"date":"2021.05.26","clock":"11:00","open":"108.833","high":"108.894","low":"108.797","close":"108.862"},
{"date":"2021.05.26","clock":"12:00","open":"108.864","high":"108.935","low":"108.858","close":"108.892"},
{"date":"2021.05.26","clock":"13:00","open":"108.893","high":"108.909","low":"108.855","close":"108.859"},
{"date":"2021.05.26","clock":"14:00","open":"108.86","high":"108.916","low":"108.851","close":"108.905"},
{"date":"2021.05.26","clock":"15:00","open":"108.906","high":"108.927","low":"108.861","close":"108.914"},
{"date":"2021.05.26","clock":"16:00","open":"108.915","high":"109.057","low":"108.915","close":"108.948"},
{"date":"2021.05.26","clock":"17:00","open":"108.948","high":"109.045","low":"108.869","close":"109.044"},
{"date":"2021.05.26","clock":"18:00","open":"109.043","high":"109.145","low":"108.999","close":"109.105"},
{"date":"2021.05.26","clock":"19:00","open":"109.102","high":"109.12","low":"109.061","close":"109.089"},
{"date":"2021.05.26","clock":"20:00","open":"109.09","high":"109.179","low":"109.072","close":"109.15"},
{"date":"2021.05.26","clock":"21:00","open":"109.15","high":"109.173","low":"109.122","close":"109.124"},
{"date":"2021.05.26","clock":"22:00","open":"109.128","high":"109.164","low":"109.11","close":"109.143"},
{"date":"2021.05.26","clock":"23:00","open":"109.144","high":"109.151","low":"109.124","close":"109.145"},
{"date":"2021.05.27","clock":"0:00","open":"109.106","high":"109.132","low":"109.072","close":"109.123"},
{"date":"2021.05.27","clock":"1:00","open":"109.122","high":"109.143","low":"109.114","close":"109.123"},
{"date":"2021.05.27","clock":"2:00","open":"109.123","high":"109.175","low":"109.123","close":"109.169"},
{"date":"2021.05.27","clock":"3:00","open":"109.17","high":"109.207","low":"109.128","close":"109.16"},
{"date":"2021.05.27","clock":"4:00","open":"109.16","high":"109.206","low":"109.132","close":"109.135"},
{"date":"2021.05.27","clock":"5:00","open":"109.134","high":"109.143","low":"109.048","close":"109.074"},
{"date":"2021.05.27","clock":"6:00","open":"109.072","high":"109.107","low":"109.04","close":"109.058"},
{"date":"2021.05.27","clock":"7:00","open":"109.057","high":"109.106","low":"109.042","close":"109.095"},
{"date":"2021.05.27","clock":"8:00","open":"109.096","high":"109.141","low":"109.072","close":"109.076"},
{"date":"2021.05.27","clock":"9:00","open":"109.075","high":"109.155","low":"109.037","close":"109.123"},
{"date":"2021.05.27","clock":"10:00","open":"109.125","high":"109.137","low":"109.075","close":"109.096"},
{"date":"2021.05.27","clock":"11:00","open":"109.095","high":"109.193","low":"109.053","close":"109.176"},
{"date":"2021.05.27","clock":"12:00","open":"109.176","high":"109.202","low":"109.154","close":"109.201"},
{"date":"2021.05.27","clock":"13:00","open":"109.199","high":"109.201","low":"109.13","close":"109.147"},
{"date":"2021.05.27","clock":"14:00","open":"109.148","high":"109.256","low":"109.082","close":"109.229"},
{"date":"2021.05.27","clock":"15:00","open":"109.23","high":"109.401","low":"109.217","close":"109.355"},
{"date":"2021.05.27","clock":"16:00","open":"109.356","high":"109.546","low":"109.344","close":"109.471"},
{"date":"2021.05.27","clock":"17:00","open":"109.472","high":"109.748","low":"109.449","close":"109.717"},
{"date":"2021.05.27","clock":"18:00","open":"109.719","high":"109.853","low":"109.67","close":"109.819"},
{"date":"2021.05.27","clock":"19:00","open":"109.818","high":"109.924","low":"109.81","close":"109.877"},
{"date":"2021.05.27","clock":"20:00","open":"109.877","high":"109.883","low":"109.827","close":"109.846"},
{"date":"2021.05.27","clock":"21:00","open":"109.848","high":"109.862","low":"109.758","close":"109.788"},
{"date":"2021.05.27","clock":"22:00","open":"109.787","high":"109.798","low":"109.761","close":"109.781"},
{"date":"2021.05.27","clock":"23:00","open":"109.782","high":"109.843","low":"109.782","close":"109.841"},
{"date":"2021.05.28","clock":"0:00","open":"109.782","high":"109.834","low":"109.745","close":"109.834"},
{"date":"2021.05.28","clock":"1:00","open":"109.834","high":"109.863","low":"109.807","close":"109.857"},
{"date":"2021.05.28","clock":"2:00","open":"109.856","high":"109.86","low":"109.809","close":"109.809"},
{"date":"2021.05.28","clock":"3:00","open":"109.809","high":"109.957","low":"109.809","close":"109.926"},
{"date":"2021.05.28","clock":"4:00","open":"109.925","high":"109.95","low":"109.886","close":"109.896"},
{"date":"2021.05.28","clock":"5:00","open":"109.905","high":"109.925","low":"109.857","close":"109.866"},
{"date":"2021.05.28","clock":"6:00","open":"109.865","high":"109.94","low":"109.865","close":"109.907"},
{"date":"2021.05.28","clock":"7:00","open":"109.909","high":"109.921","low":"109.816","close":"109.85"},
{"date":"2021.05.28","clock":"8:00","open":"109.851","high":"109.928","low":"109.847","close":"109.903"},
{"date":"2021.05.28","clock":"9:00","open":"109.905","high":"109.942","low":"109.854","close":"109.891"},
{"date":"2021.05.28","clock":"10:00","open":"109.89","high":"109.955","low":"109.863","close":"109.891"},
{"date":"2021.05.28","clock":"11:00","open":"109.892","high":"109.896","low":"109.795","close":"109.847"},
{"date":"2021.05.28","clock":"12:00","open":"109.846","high":"109.903","low":"109.818","close":"109.892"},
{"date":"2021.05.28","clock":"13:00","open":"109.892","high":"109.925","low":"109.85","close":"109.924"},
{"date":"2021.05.28","clock":"14:00","open":"109.924","high":"110.088","low":"109.917","close":"110.045"},
{"date":"2021.05.28","clock":"15:00","open":"110.047","high":"110.199","low":"109.966","close":"110.196"},
{"date":"2021.05.28","clock":"16:00","open":"110.195","high":"110.199","low":"109.973","close":"110.018"},
{"date":"2021.05.28","clock":"17:00","open":"110.018","high":"110.043","low":"109.909","close":"109.975"},
{"date":"2021.05.28","clock":"18:00","open":"109.975","high":"109.981","low":"109.813","close":"109.848"},
{"date":"2021.05.28","clock":"19:00","open":"109.847","high":"109.848","low":"109.764","close":"109.776"},
{"date":"2021.05.28","clock":"20:00","open":"109.777","high":"109.801","low":"109.743","close":"109.788"},
{"date":"2021.05.28","clock":"21:00","open":"109.785","high":"109.835","low":"109.775","close":"109.808"},
{"date":"2021.05.28","clock":"22:00","open":"109.805","high":"109.849","low":"109.78","close":"109.844"},
{"date":"2021.05.28","clock":"23:00","open":"109.844","high":"109.878","low":"109.797","close":"109.821"},
{"date":"2021.05.31","clock":"0:00","open":"109.782","high":"109.841","low":"109.781","close":"109.821"},
{"date":"2021.05.31","clock":"1:00","open":"109.83","high":"109.871","low":"109.824","close":"109.868"},
{"date":"2021.05.31","clock":"2:00","open":"109.868","high":"109.933","low":"109.856","close":"109.909"},
{"date":"2021.05.31","clock":"3:00","open":"109.907","high":"109.935","low":"109.74","close":"109.766"},
{"date":"2021.05.31","clock":"4:00","open":"109.766","high":"109.82","low":"109.65","close":"109.713"},
{"date":"2021.05.31","clock":"5:00","open":"109.712","high":"109.723","low":"109.636","close":"109.65"},
{"date":"2021.05.31","clock":"6:00","open":"109.65","high":"109.691","low":"109.642","close":"109.689"},
{"date":"2021.05.31","clock":"7:00","open":"109.687","high":"109.691","low":"109.641","close":"109.665"},
{"date":"2021.05.31","clock":"8:00","open":"109.665","high":"109.753","low":"109.646","close":"109.74"},
{"date":"2021.05.31","clock":"9:00","open":"109.739","high":"109.795","low":"109.724","close":"109.756"},
{"date":"2021.05.31","clock":"10:00","open":"109.756","high":"109.761","low":"109.661","close":"109.712"},
{"date":"2021.05.31","clock":"11:00","open":"109.712","high":"109.746","low":"109.638","close":"109.657"},
{"date":"2021.05.31","clock":"12:00","open":"109.657","high":"109.715","low":"109.651","close":"109.71"},
{"date":"2021.05.31","clock":"13:00","open":"109.711","high":"109.727","low":"109.667","close":"109.676"},
{"date":"2021.05.31","clock":"14:00","open":"109.676","high":"109.691","low":"109.646","close":"109.664"},
{"date":"2021.05.31","clock":"15:00","open":"109.662","high":"109.681","low":"109.646","close":"109.652"},
{"date":"2021.05.31","clock":"16:00","open":"109.653","high":"109.655","low":"109.592","close":"109.633"},
{"date":"2021.05.31","clock":"17:00","open":"109.634","high":"109.639","low":"109.363","close":"109.394"},
{"date":"2021.05.31","clock":"18:00","open":"109.395","high":"109.488","low":"109.352","close":"109.478"},
{"date":"2021.05.31","clock":"19:00","open":"109.479","high":"109.514","low":"109.464","close":"109.48"},
{"date":"2021.05.31","clock":"20:00","open":"109.48","high":"109.512","low":"109.464","close":"109.483"},
{"date":"2021.05.31","clock":"21:00","open":"109.483","high":"109.495","low":"109.461","close":"109.488"},
{"date":"2021.05.31","clock":"22:00","open":"109.493","high":"109.552","low":"109.486","close":"109.548"},
{"date":"2021.05.31","clock":"23:00","open":"109.547","high":"109.579","low":"109.505","close":"109.539"},
{"date":"2021.06.01","clock":"0:00","open":"109.566","high":"109.588","low":"109.54","close":"109.571"},
{"date":"2021.06.01","clock":"1:00","open":"109.571","high":"109.58","low":"109.516","close":"109.527"},
{"date":"2021.06.01","clock":"2:00","open":"109.529","high":"109.534","low":"109.487","close":"109.493"},
{"date":"2021.06.01","clock":"3:00","open":"109.492","high":"109.543","low":"109.382","close":"109.409"},
{"date":"2021.06.01","clock":"4:00","open":"109.407","high":"109.427","low":"109.33","close":"109.404"},
{"date":"2021.06.01","clock":"5:00","open":"109.404","high":"109.442","low":"109.376","close":"109.391"},
{"date":"2021.06.01","clock":"6:00","open":"109.392","high":"109.465","low":"109.391","close":"109.443"},
{"date":"2021.06.01","clock":"7:00","open":"109.446","high":"109.515","low":"109.441","close":"109.512"},
{"date":"2021.06.01","clock":"8:00","open":"109.513","high":"109.534","low":"109.466","close":"109.47"},
{"date":"2021.06.01","clock":"9:00","open":"109.471","high":"109.494","low":"109.417","close":"109.476"},
{"date":"2021.06.01","clock":"10:00","open":"109.475","high":"109.539","low":"109.426","close":"109.486"},
{"date":"2021.06.01","clock":"11:00","open":"109.486","high":"109.643","low":"109.486","close":"109.577"},
{"date":"2021.06.01","clock":"12:00","open":"109.576","high":"109.615","low":"109.557","close":"109.596"},
{"date":"2021.06.01","clock":"13:00","open":"109.6","high":"109.678","low":"109.558","close":"109.586"},
{"date":"2021.06.01","clock":"14:00","open":"109.587","high":"109.655","low":"109.579","close":"109.629"},
{"date":"2021.06.01","clock":"15:00","open":"109.63","high":"109.708","low":"109.616","close":"109.642"},
{"date":"2021.06.01","clock":"16:00","open":"109.642","high":"109.669","low":"109.491","close":"109.544"},
{"date":"2021.06.01","clock":"17:00","open":"109.543","high":"109.575","low":"109.338","close":"109.393"},
{"date":"2021.06.01","clock":"18:00","open":"109.396","high":"109.434","low":"109.366","close":"109.432"},
{"date":"2021.06.01","clock":"19:00","open":"109.432","high":"109.476","low":"109.412","close":"109.436"},
{"date":"2021.06.01","clock":"20:00","open":"109.435","high":"109.456","low":"109.401","close":"109.406"},
{"date":"2021.06.01","clock":"21:00","open":"109.409","high":"109.426","low":"109.388","close":"109.422"},
{"date":"2021.06.01","clock":"22:00","open":"109.423","high":"109.485","low":"109.415","close":"109.472"},
{"date":"2021.06.01","clock":"23:00","open":"109.473","high":"109.501","low":"109.466","close":"109.495"},
{"date":"2021.06.02","clock":"0:00","open":"109.479","high":"109.493","low":"109.355","close":"109.463"},
{"date":"2021.06.02","clock":"1:00","open":"109.464","high":"109.492","low":"109.463","close":"109.471"},
{"date":"2021.06.02","clock":"2:00","open":"109.472","high":"109.509","low":"109.453","close":"109.496"},
{"date":"2021.06.02","clock":"3:00","open":"109.495","high":"109.642","low":"109.481","close":"109.626"},
{"date":"2021.06.02","clock":"4:00","open":"109.625","high":"109.656","low":"109.57","close":"109.603"},
{"date":"2021.06.02","clock":"5:00","open":"109.603","high":"109.627","low":"109.587","close":"109.605"},
{"date":"2021.06.02","clock":"6:00","open":"109.606","high":"109.643","low":"109.585","close":"109.62"},
{"date":"2021.06.02","clock":"7:00","open":"109.619","high":"109.699","low":"109.602","close":"109.691"},
{"date":"2021.06.02","clock":"8:00","open":"109.691","high":"109.727","low":"109.666","close":"109.714"},
{"date":"2021.06.02","clock":"9:00","open":"109.716","high":"109.774","low":"109.707","close":"109.734"},
{"date":"2021.06.02","clock":"10:00","open":"109.732","high":"109.784","low":"109.683","close":"109.771"},
{"date":"2021.06.02","clock":"11:00","open":"109.771","high":"109.884","low":"109.749","close":"109.855"},
{"date":"2021.06.02","clock":"12:00","open":"109.856","high":"109.874","low":"109.776","close":"109.776"},
{"date":"2021.06.02","clock":"13:00","open":"109.777","high":"109.861","low":"109.765","close":"109.852"},
{"date":"2021.06.02","clock":"14:00","open":"109.852","high":"109.884","low":"109.786","close":"109.795"},
{"date":"2021.06.02","clock":"15:00","open":"109.794","high":"109.794","low":"109.685","close":"109.728"},
{"date":"2021.06.02","clock":"16:00","open":"109.729","high":"109.758","low":"109.622","close":"109.661"},
{"date":"2021.06.02","clock":"17:00","open":"109.662","high":"109.697","low":"109.614","close":"109.623"},
{"date":"2021.06.02","clock":"18:00","open":"109.623","high":"109.641","low":"109.564","close":"109.601"},
{"date":"2021.06.02","clock":"19:00","open":"109.601","high":"109.631","low":"109.576","close":"109.624"},
{"date":"2021.06.02","clock":"20:00","open":"109.624","high":"109.637","low":"109.563","close":"109.565"},
{"date":"2021.06.02","clock":"21:00","open":"109.566","high":"109.573","low":"109.528","close":"109.569"},
{"date":"2021.06.02","clock":"22:00","open":"109.568","high":"109.584","low":"109.531","close":"109.551"},
{"date":"2021.06.02","clock":"23:00","open":"109.549","high":"109.582","low":"109.543","close":"109.569"},
{"date":"2021.06.03","clock":"0:00","open":"109.537","high":"109.572","low":"109.509","close":"109.545"},
{"date":"2021.06.03","clock":"1:00","open":"109.547","high":"109.607","low":"109.541","close":"109.587"},
{"date":"2021.06.03","clock":"2:00","open":"109.586","high":"109.613","low":"109.576","close":"109.596"},
{"date":"2021.06.03","clock":"3:00","open":"109.594","high":"109.65","low":"109.568","close":"109.611"},
{"date":"2021.06.03","clock":"4:00","open":"109.612","high":"109.691","low":"109.603","close":"109.651"},
{"date":"2021.06.03","clock":"5:00","open":"109.651","high":"109.691","low":"109.636","close":"109.68"},
{"date":"2021.06.03","clock":"6:00","open":"109.681","high":"109.694","low":"109.657","close":"109.677"},
{"date":"2021.06.03","clock":"7:00","open":"109.678","high":"109.727","low":"109.675","close":"109.716"},
{"date":"2021.06.03","clock":"8:00","open":"109.717","high":"109.775","low":"109.715","close":"109.767"},
{"date":"2021.06.03","clock":"9:00","open":"109.767","high":"109.817","low":"109.753","close":"109.786"},
{"date":"2021.06.03","clock":"10:00","open":"109.787","high":"109.839","low":"109.738","close":"109.834"},
{"date":"2021.06.03","clock":"11:00","open":"109.834","high":"109.845","low":"109.739","close":"109.792"},
{"date":"2021.06.03","clock":"12:00","open":"109.793","high":"109.809","low":"109.737","close":"109.763"},
{"date":"2021.06.03","clock":"13:00","open":"109.764","high":"109.768","low":"109.624","close":"109.764"},
{"date":"2021.06.03","clock":"14:00","open":"109.765","high":"109.82","low":"109.73","close":"109.796"},
{"date":"2021.06.03","clock":"15:00","open":"109.797","high":"109.983","low":"109.764","close":"109.963"},
{"date":"2021.06.03","clock":"16:00","open":"109.962","high":"110.16","low":"109.931","close":"110.098"},
{"date":"2021.06.03","clock":"17:00","open":"110.096","high":"110.219","low":"110.039","close":"110.167"},
{"date":"2021.06.03","clock":"18:00","open":"110.169","high":"110.313","low":"110.149","close":"110.288"},
{"date":"2021.06.03","clock":"19:00","open":"110.289","high":"110.315","low":"110.237","close":"110.275"},
{"date":"2021.06.03","clock":"20:00","open":"110.276","high":"110.301","low":"110.238","close":"110.269"},
{"date":"2021.06.03","clock":"21:00","open":"110.27","high":"110.309","low":"110.246","close":"110.309"},
{"date":"2021.06.03","clock":"22:00","open":"110.31","high":"110.31","low":"110.247","close":"110.272"},
{"date":"2021.06.03","clock":"23:00","open":"110.273","high":"110.32","low":"110.272","close":"110.302"},
{"date":"2021.06.04","clock":"0:00","open":"110.272","high":"110.305","low":"110.244","close":"110.294"},
{"date":"2021.06.04","clock":"1:00","open":"110.292","high":"110.327","low":"110.291","close":"110.296"},
{"date":"2021.06.04","clock":"2:00","open":"110.297","high":"110.301","low":"110.245","close":"110.289"},
{"date":"2021.06.04","clock":"3:00","open":"110.29","high":"110.327","low":"110.196","close":"110.228"},
{"date":"2021.06.04","clock":"4:00","open":"110.228","high":"110.235","low":"110.142","close":"110.216"},
{"date":"2021.06.04","clock":"5:00","open":"110.216","high":"110.228","low":"110.147","close":"110.167"},
{"date":"2021.06.04","clock":"6:00","open":"110.167","high":"110.234","low":"110.155","close":"110.234"},
{"date":"2021.06.04","clock":"7:00","open":"110.235","high":"110.272","low":"110.213","close":"110.265"},
{"date":"2021.06.04","clock":"8:00","open":"110.265","high":"110.284","low":"110.233","close":"110.275"},
{"date":"2021.06.04","clock":"9:00","open":"110.275","high":"110.28","low":"110.205","close":"110.207"},
{"date":"2021.06.04","clock":"10:00","open":"110.207","high":"110.23","low":"110.163","close":"110.183"},
{"date":"2021.06.04","clock":"11:00","open":"110.182","high":"110.204","low":"110.134","close":"110.141"},
{"date":"2021.06.04","clock":"12:00","open":"110.142","high":"110.178","low":"110.101","close":"110.114"},
{"date":"2021.06.04","clock":"13:00","open":"110.113","high":"110.163","low":"110.103","close":"110.141"},
{"date":"2021.06.04","clock":"14:00","open":"110.141","high":"110.165","low":"110.089","close":"110.101"},
{"date":"2021.06.04","clock":"15:00","open":"110.102","high":"110.122","low":"109.725","close":"109.759"},
{"date":"2021.06.04","clock":"16:00","open":"109.758","high":"109.772","low":"109.485","close":"109.505"},
{"date":"2021.06.04","clock":"17:00","open":"109.506","high":"109.547","low":"109.363","close":"109.514"},
{"date":"2021.06.04","clock":"18:00","open":"109.512","high":"109.528","low":"109.424","close":"109.43"},
{"date":"2021.06.04","clock":"19:00","open":"109.431","high":"109.509","low":"109.428","close":"109.494"},
{"date":"2021.06.04","clock":"20:00","open":"109.496","high":"109.537","low":"109.489","close":"109.503"},
{"date":"2021.06.04","clock":"21:00","open":"109.504","high":"109.538","low":"109.497","close":"109.505"},
{"date":"2021.06.04","clock":"22:00","open":"109.506","high":"109.558","low":"109.496","close":"109.503"},
{"date":"2021.06.04","clock":"23:00","open":"109.504","high":"109.541","low":"109.471","close":"109.522"},
{"date":"2021.06.07","clock":"0:00","open":"109.525","high":"109.53","low":"109.4","close":"109.487"},
{"date":"2021.06.07","clock":"1:00","open":"109.486","high":"109.595","low":"109.428","close":"109.588"},
{"date":"2021.06.07","clock":"2:00","open":"109.585","high":"109.634","low":"109.571","close":"109.617"},
{"date":"2021.06.07","clock":"3:00","open":"109.616","high":"109.637","low":"109.47","close":"109.576"},
{"date":"2021.06.07","clock":"4:00","open":"109.577","high":"109.617","low":"109.546","close":"109.577"},
{"date":"2021.06.07","clock":"5:00","open":"109.576","high":"109.614","low":"109.505","close":"109.575"},
{"date":"2021.06.07","clock":"6:00","open":"109.575","high":"109.587","low":"109.541","close":"109.563"},
{"date":"2021.06.07","clock":"7:00","open":"109.565","high":"109.573","low":"109.38","close":"109.426"},
{"date":"2021.06.07","clock":"8:00","open":"109.427","high":"109.526","low":"109.426","close":"109.524"},
{"date":"2021.06.07","clock":"9:00","open":"109.524","high":"109.562","low":"109.442","close":"109.544"},
{"date":"2021.06.07","clock":"10:00","open":"109.543","high":"109.592","low":"109.418","close":"109.422"},
{"date":"2021.06.07","clock":"11:00","open":"109.423","high":"109.497","low":"109.349","close":"109.366"},
{"date":"2021.06.07","clock":"12:00","open":"109.367","high":"109.457","low":"109.366","close":"109.431"},
{"date":"2021.06.07","clock":"13:00","open":"109.43","high":"109.483","low":"109.397","close":"109.416"},
{"date":"2021.06.07","clock":"14:00","open":"109.417","high":"109.427","low":"109.249","close":"109.299"},
{"date":"2021.06.07","clock":"15:00","open":"109.302","high":"109.363","low":"109.243","close":"109.283"},
{"date":"2021.06.07","clock":"16:00","open":"109.286","high":"109.298","low":"109.187","close":"109.202"},
{"date":"2021.06.07","clock":"17:00","open":"109.201","high":"109.313","low":"109.193","close":"109.277"},
{"date":"2021.06.07","clock":"18:00","open":"109.282","high":"109.305","low":"109.232","close":"109.259"},
{"date":"2021.06.07","clock":"19:00","open":"109.26","high":"109.302","low":"109.243","close":"109.281"},
{"date":"2021.06.07","clock":"20:00","open":"109.28","high":"109.301","low":"109.243","close":"109.254"},
{"date":"2021.06.07","clock":"21:00","open":"109.255","high":"109.267","low":"109.232","close":"109.256"},
{"date":"2021.06.07","clock":"22:00","open":"109.257","high":"109.267","low":"109.23","close":"109.245"},
{"date":"2021.06.07","clock":"23:00","open":"109.246","high":"109.271","low":"109.246","close":"109.255"},
{"date":"2021.06.08","clock":"0:00","open":"109.242","high":"109.267","low":"109.232","close":"109.25"},
{"date":"2021.06.08","clock":"1:00","open":"109.249","high":"109.269","low":"109.239","close":"109.255"},
{"date":"2021.06.08","clock":"2:00","open":"109.254","high":"109.283","low":"109.254","close":"109.273"},
{"date":"2021.06.08","clock":"3:00","open":"109.272","high":"109.441","low":"109.197","close":"109.382"},
{"date":"2021.06.08","clock":"4:00","open":"109.381","high":"109.423","low":"109.355","close":"109.396"},
{"date":"2021.06.08","clock":"5:00","open":"109.397","high":"109.422","low":"109.338","close":"109.364"},
{"date":"2021.06.08","clock":"6:00","open":"109.364","high":"109.42","low":"109.361","close":"109.419"},
{"date":"2021.06.08","clock":"7:00","open":"109.419","high":"109.432","low":"109.396","close":"109.412"},
{"date":"2021.06.08","clock":"8:00","open":"109.412","high":"109.487","low":"109.408","close":"109.481"},
{"date":"2021.06.08","clock":"9:00","open":"109.481","high":"109.481","low":"109.405","close":"109.451"},
{"date":"2021.06.08","clock":"10:00","open":"109.451","high":"109.537","low":"109.388","close":"109.523"},
{"date":"2021.06.08","clock":"11:00","open":"109.523","high":"109.548","low":"109.479","close":"109.485"},
{"date":"2021.06.08","clock":"12:00","open":"109.485","high":"109.551","low":"109.473","close":"109.534"},
{"date":"2021.06.08","clock":"13:00","open":"109.535","high":"109.557","low":"109.365","close":"109.47"},
{"date":"2021.06.08","clock":"14:00","open":"109.469","high":"109.5","low":"109.39","close":"109.408"},
{"date":"2021.06.08","clock":"15:00","open":"109.408","high":"109.427","low":"109.273","close":"109.395"},
{"date":"2021.06.08","clock":"16:00","open":"109.397","high":"109.501","low":"109.324","close":"109.442"},
{"date":"2021.06.08","clock":"17:00","open":"109.444","high":"109.512","low":"109.369","close":"109.436"},
{"date":"2021.06.08","clock":"18:00","open":"109.433","high":"109.502","low":"109.433","close":"109.468"},
{"date":"2021.06.08","clock":"19:00","open":"109.469","high":"109.494","low":"109.463","close":"109.494"},
{"date":"2021.06.08","clock":"20:00","open":"109.493","high":"109.514","low":"109.471","close":"109.491"},
{"date":"2021.06.08","clock":"21:00","open":"109.492","high":"109.502","low":"109.454","close":"109.494"},
{"date":"2021.06.08","clock":"22:00","open":"109.494","high":"109.514","low":"109.462","close":"109.472"},
{"date":"2021.06.08","clock":"23:00","open":"109.475","high":"109.504","low":"109.463","close":"109.481"},
{"date":"2021.06.09","clock":"0:00","open":"109.497","high":"109.515","low":"109.48","close":"109.482"},
{"date":"2021.06.09","clock":"1:00","open":"109.483","high":"109.511","low":"109.482","close":"109.492"},
{"date":"2021.06.09","clock":"2:00","open":"109.493","high":"109.504","low":"109.458","close":"109.47"},
{"date":"2021.06.09","clock":"3:00","open":"109.471","high":"109.488","low":"109.41","close":"109.449"},
{"date":"2021.06.09","clock":"4:00","open":"109.45","high":"109.463","low":"109.405","close":"109.433"},
{"date":"2021.06.09","clock":"5:00","open":"109.434","high":"109.466","low":"109.412","close":"109.438"},
{"date":"2021.06.09","clock":"6:00","open":"109.437","high":"109.485","low":"109.421","close":"109.48"},
{"date":"2021.06.09","clock":"7:00","open":"109.48","high":"109.504","low":"109.46","close":"109.478"},
{"date":"2021.06.09","clock":"8:00","open":"109.478","high":"109.494","low":"109.453","close":"109.471"},
{"date":"2021.06.09","clock":"9:00","open":"109.47","high":"109.481","low":"109.328","close":"109.404"},
{"date":"2021.06.09","clock":"10:00","open":"109.403","high":"109.477","low":"109.393","close":"109.452"},
{"date":"2021.06.09","clock":"11:00","open":"109.451","high":"109.504","low":"109.379","close":"109.48"},
{"date":"2021.06.09","clock":"12:00","open":"109.48","high":"109.508","low":"109.451","close":"109.453"},
{"date":"2021.06.09","clock":"13:00","open":"109.453","high":"109.475","low":"109.428","close":"109.459"},
{"date":"2021.06.09","clock":"14:00","open":"109.459","high":"109.475","low":"109.355","close":"109.386"},
{"date":"2021.06.09","clock":"15:00","open":"109.385","high":"109.423","low":"109.353","close":"109.402"},
{"date":"2021.06.09","clock":"16:00","open":"109.401","high":"109.401","low":"109.225","close":"109.287"},
{"date":"2021.06.09","clock":"17:00","open":"109.288","high":"109.647","low":"109.278","close":"109.596"},
{"date":"2021.06.09","clock":"18:00","open":"109.597","high":"109.625","low":"109.568","close":"109.618"},
{"date":"2021.06.09","clock":"19:00","open":"109.618","high":"109.652","low":"109.616","close":"109.649"},
{"date":"2021.06.09","clock":"20:00","open":"109.649","high":"109.65","low":"109.597","close":"109.603"},
{"date":"2021.06.09","clock":"21:00","open":"109.604","high":"109.616","low":"109.563","close":"109.575"},
{"date":"2021.06.09","clock":"22:00","open":"109.572","high":"109.656","low":"109.558","close":"109.622"},
{"date":"2021.06.09","clock":"23:00","open":"109.622","high":"109.644","low":"109.611","close":"109.628"},
{"date":"2021.06.10","clock":"0:00","open":"109.622","high":"109.632","low":"109.585","close":"109.615"},
{"date":"2021.06.10","clock":"1:00","open":"109.615","high":"109.66","low":"109.609","close":"109.633"},
{"date":"2021.06.10","clock":"2:00","open":"109.633","high":"109.641","low":"109.607","close":"109.614"},
{"date":"2021.06.10","clock":"3:00","open":"109.613","high":"109.678","low":"109.58","close":"109.621"},
{"date":"2021.06.10","clock":"4:00","open":"109.622","high":"109.627","low":"109.518","close":"109.528"},
{"date":"2021.06.10","clock":"5:00","open":"109.528","high":"109.582","low":"109.527","close":"109.568"},
{"date":"2021.06.10","clock":"6:00","open":"109.566","high":"109.577","low":"109.534","close":"109.549"},
{"date":"2021.06.10","clock":"7:00","open":"109.549","high":"109.58","low":"109.547","close":"109.576"},
{"date":"2021.06.10","clock":"8:00","open":"109.577","high":"109.578","low":"109.532","close":"109.551"},
{"date":"2021.06.10","clock":"9:00","open":"109.551","high":"109.567","low":"109.45","close":"109.483"},
{"date":"2021.06.10","clock":"10:00","open":"109.483","high":"109.57","low":"109.452","close":"109.553"},
{"date":"2021.06.10","clock":"11:00","open":"109.552","high":"109.564","low":"109.475","close":"109.486"},
{"date":"2021.06.10","clock":"12:00","open":"109.486","high":"109.529","low":"109.456","close":"109.511"},
{"date":"2021.06.10","clock":"13:00","open":"109.51","high":"109.526","low":"109.471","close":"109.484"},
{"date":"2021.06.10","clock":"14:00","open":"109.484","high":"109.549","low":"109.455","close":"109.524"},
{"date":"2021.06.10","clock":"15:00","open":"109.525","high":"109.766","low":"109.524","close":"109.648"},
{"date":"2021.06.10","clock":"16:00","open":"109.647","high":"109.795","low":"109.551","close":"109.638"},
{"date":"2021.06.10","clock":"17:00","open":"109.639","high":"109.64","low":"109.421","close":"109.606"},
{"date":"2021.06.10","clock":"18:00","open":"109.607","high":"109.614","low":"109.479","close":"109.494"},
{"date":"2021.06.10","clock":"19:00","open":"109.496","high":"109.497","low":"109.414","close":"109.429"},
{"date":"2021.06.10","clock":"20:00","open":"109.428","high":"109.479","low":"109.409","close":"109.432"},
{"date":"2021.06.10","clock":"21:00","open":"109.433","high":"109.465","low":"109.416","close":"109.426"},
{"date":"2021.06.10","clock":"22:00","open":"109.426","high":"109.431","low":"109.316","close":"109.318"},
{"date":"2021.06.10","clock":"23:00","open":"109.321","high":"109.341","low":"109.306","close":"109.323"},
{"date":"2021.06.11","clock":"0:00","open":"109.302","high":"109.368","low":"109.299","close":"109.338"},
{"date":"2021.06.11","clock":"1:00","open":"109.337","high":"109.401","low":"109.326","close":"109.384"},
{"date":"2021.06.11","clock":"2:00","open":"109.386","high":"109.408","low":"109.355","close":"109.393"},
{"date":"2021.06.11","clock":"3:00","open":"109.393","high":"109.453","low":"109.346","close":"109.416"},
{"date":"2021.06.11","clock":"4:00","open":"109.417","high":"109.443","low":"109.372","close":"109.388"},
{"date":"2021.06.11","clock":"5:00","open":"109.389","high":"109.42","low":"109.381","close":"109.394"},
{"date":"2021.06.11","clock":"6:00","open":"109.393","high":"109.409","low":"109.381","close":"109.4"},
{"date":"2021.06.11","clock":"7:00","open":"109.4","high":"109.407","low":"109.38","close":"109.402"},
{"date":"2021.06.11","clock":"8:00","open":"109.401","high":"109.435","low":"109.387","close":"109.419"},
{"date":"2021.06.11","clock":"9:00","open":"109.415","high":"109.441","low":"109.374","close":"109.413"},
{"date":"2021.06.11","clock":"10:00","open":"109.414","high":"109.484","low":"109.316","close":"109.429"},
{"date":"2021.06.11","clock":"11:00","open":"109.429","high":"109.568","low":"109.408","close":"109.544"},
{"date":"2021.06.11","clock":"12:00","open":"109.544","high":"109.565","low":"109.486","close":"109.531"},
{"date":"2021.06.11","clock":"13:00","open":"109.531","high":"109.546","low":"109.444","close":"109.467"},
{"date":"2021.06.11","clock":"14:00","open":"109.468","high":"109.586","low":"109.443","close":"109.567"},
{"date":"2021.06.11","clock":"15:00","open":"109.567","high":"109.644","low":"109.558","close":"109.63"},
{"date":"2021.06.11","clock":"16:00","open":"109.631","high":"109.739","low":"109.598","close":"109.717"},
{"date":"2021.06.11","clock":"17:00","open":"109.718","high":"109.842","low":"109.651","close":"109.763"},
{"date":"2021.06.11","clock":"18:00","open":"109.765","high":"109.833","low":"109.716","close":"109.752"},
{"date":"2021.06.11","clock":"19:00","open":"109.752","high":"109.77","low":"109.676","close":"109.687"},
{"date":"2021.06.11","clock":"20:00","open":"109.687","high":"109.718","low":"109.687","close":"109.711"},
{"date":"2021.06.11","clock":"21:00","open":"109.71","high":"109.757","low":"109.705","close":"109.707"},
{"date":"2021.06.11","clock":"22:00","open":"109.707","high":"109.717","low":"109.655","close":"109.66"},
{"date":"2021.06.11","clock":"23:00","open":"109.659","high":"109.694","low":"109.645","close":"109.661"},
{"date":"2021.06.14","clock":"0:00","open":"109.632","high":"109.664","low":"109.605","close":"109.623"},
{"date":"2021.06.14","clock":"1:00","open":"109.624","high":"109.734","low":"109.624","close":"109.725"},
{"date":"2021.06.14","clock":"2:00","open":"109.725","high":"109.734","low":"109.702","close":"109.716"},
{"date":"2021.06.14","clock":"3:00","open":"109.717","high":"109.821","low":"109.691","close":"109.818"},
{"date":"2021.06.14","clock":"4:00","open":"109.818","high":"109.831","low":"109.76","close":"109.77"},
{"date":"2021.06.14","clock":"5:00","open":"109.771","high":"109.783","low":"109.71","close":"109.781"},
{"date":"2021.06.14","clock":"6:00","open":"109.783","high":"109.805","low":"109.762","close":"109.774"},
{"date":"2021.06.14","clock":"7:00","open":"109.775","high":"109.782","low":"109.745","close":"109.758"},
{"date":"2021.06.14","clock":"8:00","open":"109.759","high":"109.78","low":"109.719","close":"109.747"},
{"date":"2021.06.14","clock":"9:00","open":"109.747","high":"109.758","low":"109.651","close":"109.691"},
{"date":"2021.06.14","clock":"10:00","open":"109.691","high":"109.721","low":"109.632","close":"109.691"},
{"date":"2021.06.14","clock":"11:00","open":"109.691","high":"109.703","low":"109.621","close":"109.656"},
{"date":"2021.06.14","clock":"12:00","open":"109.657","high":"109.673","low":"109.611","close":"109.666"},
{"date":"2021.06.14","clock":"13:00","open":"109.666","high":"109.717","low":"109.642","close":"109.673"},
{"date":"2021.06.14","clock":"14:00","open":"109.672","high":"109.762","low":"109.67","close":"109.754"},
{"date":"2021.06.14","clock":"15:00","open":"109.754","high":"109.789","low":"109.714","close":"109.755"},
{"date":"2021.06.14","clock":"16:00","open":"109.754","high":"109.951","low":"109.743","close":"109.911"},
{"date":"2021.06.14","clock":"17:00","open":"109.912","high":"109.986","low":"109.891","close":"109.983"},
{"date":"2021.06.14","clock":"18:00","open":"109.984","high":"110.0","low":"109.955","close":"109.988"},
{"date":"2021.06.14","clock":"19:00","open":"109.987","high":"110.019","low":"109.982","close":"110.018"},
{"date":"2021.06.14","clock":"20:00","open":"110.016","high":"110.042","low":"110.007","close":"110.041"},
{"date":"2021.06.14","clock":"21:00","open":"110.042","high":"110.096","low":"110.041","close":"110.095"},
{"date":"2021.06.14","clock":"22:00","open":"110.094","high":"110.099","low":"110.049","close":"110.049"},
{"date":"2021.06.14","clock":"23:00","open":"110.052","high":"110.094","low":"110.049","close":"110.078"},
{"date":"2021.06.15","clock":"0:00","open":"110.058","high":"110.074","low":"110.057","close":"110.064"},
{"date":"2021.06.15","clock":"1:00","open":"110.064","high":"110.073","low":"110.049","close":"110.053"},
{"date":"2021.06.15","clock":"2:00","open":"110.051","high":"110.069","low":"110.026","close":"110.042"},
{"date":"2021.06.15","clock":"3:00","open":"110.042","high":"110.106","low":"110.025","close":"110.082"},
{"date":"2021.06.15","clock":"4:00","open":"110.081","high":"110.123","low":"110.057","close":"110.12"},
{"date":"2021.06.15","clock":"5:00","open":"110.121","high":"110.152","low":"110.094","close":"110.112"},
{"date":"2021.06.15","clock":"6:00","open":"110.111","high":"110.118","low":"110.089","close":"110.101"},
{"date":"2021.06.15","clock":"7:00","open":"110.099","high":"110.1","low":"110.058","close":"110.085"},
{"date":"2021.06.15","clock":"8:00","open":"110.084","high":"110.102","low":"110.032","close":"110.033"},
{"date":"2021.06.15","clock":"9:00","open":"110.032","high":"110.108","low":"110.029","close":"110.088"},
{"date":"2021.06.15","clock":"10:00","open":"110.087","high":"110.089","low":"109.987","close":"110.046"},
{"date":"2021.06.15","clock":"11:00","open":"110.045","high":"110.124","low":"110.017","close":"110.124"},
{"date":"2021.06.15","clock":"12:00","open":"110.123","high":"110.168","low":"110.105","close":"110.154"},
{"date":"2021.06.15","clock":"13:00","open":"110.154","high":"110.163","low":"110.011","close":"110.073"},
{"date":"2021.06.15","clock":"14:00","open":"110.07","high":"110.13","low":"110.052","close":"110.127"},
{"date":"2021.06.15","clock":"15:00","open":"110.127","high":"110.144","low":"110.021","close":"110.1"},
{"date":"2021.06.15","clock":"16:00","open":"110.101","high":"110.146","low":"110.039","close":"110.099"},
{"date":"2021.06.15","clock":"17:00","open":"110.099","high":"110.156","low":"110.064","close":"110.078"},
{"date":"2021.06.15","clock":"18:00","open":"110.078","high":"110.129","low":"110.072","close":"110.128"},
{"date":"2021.06.15","clock":"19:00","open":"110.128","high":"110.157","low":"110.105","close":"110.108"},
{"date":"2021.06.15","clock":"20:00","open":"110.107","high":"110.121","low":"110.074","close":"110.091"},
{"date":"2021.06.15","clock":"21:00","open":"110.09","high":"110.1","low":"110.057","close":"110.095"},
{"date":"2021.06.15","clock":"22:00","open":"110.095","high":"110.1","low":"110.038","close":"110.039"},
{"date":"2021.06.15","clock":"23:00","open":"110.039","high":"110.064","low":"110.039","close":"110.063"},
{"date":"2021.06.16","clock":"0:00","open":"110.047","high":"110.088","low":"110.009","close":"110.028"},
{"date":"2021.06.16","clock":"1:00","open":"110.027","high":"110.073","low":"110.027","close":"110.052"},
{"date":"2021.06.16","clock":"2:00","open":"110.052","high":"110.095","low":"110.044","close":"110.082"},
{"date":"2021.06.16","clock":"3:00","open":"110.082","high":"110.141","low":"110.07","close":"110.133"},
{"date":"2021.06.16","clock":"4:00","open":"110.134","high":"110.137","low":"110.083","close":"110.101"},
{"date":"2021.06.16","clock":"5:00","open":"110.1","high":"110.113","low":"110.085","close":"110.095"},
{"date":"2021.06.16","clock":"6:00","open":"110.095","high":"110.106","low":"110.093","close":"110.102"},
{"date":"2021.06.16","clock":"7:00","open":"110.101","high":"110.102","low":"110.051","close":"110.063"},
{"date":"2021.06.16","clock":"8:00","open":"110.063","high":"110.081","low":"110.056","close":"110.072"},
{"date":"2021.06.16","clock":"9:00","open":"110.073","high":"110.134","low":"110.025","close":"110.05"},
{"date":"2021.06.16","clock":"10:00","open":"110.049","high":"110.057","low":"109.896","close":"109.94"},
{"date":"2021.06.16","clock":"11:00","open":"109.939","high":"109.958","low":"109.906","close":"109.939"},
{"date":"2021.06.16","clock":"12:00","open":"109.939","high":"109.975","low":"109.922","close":"109.951"},
{"date":"2021.06.16","clock":"13:00","open":"109.952","high":"109.982","low":"109.918","close":"109.962"},
{"date":"2021.06.16","clock":"14:00","open":"109.961","high":"109.973","low":"109.939","close":"109.951"},
{"date":"2021.06.16","clock":"15:00","open":"109.952","high":"109.952","low":"109.805","close":"109.869"},
{"date":"2021.06.16","clock":"16:00","open":"109.869","high":"109.928","low":"109.801","close":"109.886"},
{"date":"2021.06.16","clock":"17:00","open":"109.885","high":"109.981","low":"109.877","close":"109.948"},
{"date":"2021.06.16","clock":"18:00","open":"109.948","high":"109.958","low":"109.871","close":"109.876"},
{"date":"2021.06.16","clock":"19:00","open":"109.876","high":"109.916","low":"109.86","close":"109.889"},
{"date":"2021.06.16","clock":"20:00","open":"109.89","high":"109.91","low":"109.867","close":"109.867"},
{"date":"2021.06.16","clock":"21:00","open":"109.983","high":"110.507","low":"109.967","close":"110.507"},
{"date":"2021.06.16","clock":"22:00","open":"110.501","high":"110.643","low":"110.402","close":"110.633"},
{"date":"2021.06.16","clock":"23:00","open":"110.635","high":"110.722","low":"110.62","close":"110.704"},
{"date":"2021.06.17","clock":"0:00","open":"110.649","high":"110.669","low":"110.585","close":"110.631"},
{"date":"2021.06.17","clock":"1:00","open":"110.632","high":"110.712","low":"110.626","close":"110.695"},
{"date":"2021.06.17","clock":"2:00","open":"110.698","high":"110.8","low":"110.693","close":"110.771"},
{"date":"2021.06.17","clock":"3:00","open":"110.774","high":"110.824","low":"110.701","close":"110.75"},
{"date":"2021.06.17","clock":"4:00","open":"110.751","high":"110.755","low":"110.645","close":"110.651"},
{"date":"2021.06.17","clock":"5:00","open":"110.651","high":"110.661","low":"110.607","close":"110.619"},
{"date":"2021.06.17","clock":"6:00","open":"110.618","high":"110.73","low":"110.616","close":"110.721"},
{"date":"2021.06.17","clock":"7:00","open":"110.722","high":"110.729","low":"110.656","close":"110.677"},
{"date":"2021.06.17","clock":"8:00","open":"110.676","high":"110.695","low":"110.604","close":"110.643"},
{"date":"2021.06.17","clock":"9:00","open":"110.644","high":"110.764","low":"110.64","close":"110.655"},
{"date":"2021.06.17","clock":"10:00","open":"110.654","high":"110.73","low":"110.579","close":"110.586"},
{"date":"2021.06.17","clock":"11:00","open":"110.589","high":"110.689","low":"110.544","close":"110.649"},
{"date":"2021.06.17","clock":"12:00","open":"110.648","high":"110.696","low":"110.626","close":"110.691"},
{"date":"2021.06.17","clock":"13:00","open":"110.69","high":"110.768","low":"110.676","close":"110.702"},
{"date":"2021.06.17","clock":"14:00","open":"110.701","high":"110.751","low":"110.686","close":"110.713"},
{"date":"2021.06.17","clock":"15:00","open":"110.713","high":"110.713","low":"110.453","close":"110.49"},
{"date":"2021.06.17","clock":"16:00","open":"110.494","high":"110.501","low":"110.367","close":"110.44"},
{"date":"2021.06.17","clock":"17:00","open":"110.44","high":"110.484","low":"110.185","close":"110.236"},
{"date":"2021.06.17","clock":"18:00","open":"110.236","high":"110.367","low":"110.227","close":"110.278"},
{"date":"2021.06.17","clock":"19:00","open":"110.279","high":"110.314","low":"110.167","close":"110.311"},
{"date":"2021.06.17","clock":"20:00","open":"110.311","high":"110.323","low":"110.198","close":"110.218"},
{"date":"2021.06.17","clock":"21:00","open":"110.217","high":"110.253","low":"110.194","close":"110.252"},
{"date":"2021.06.17","clock":"22:00","open":"110.253","high":"110.318","low":"110.247","close":"110.27"},
{"date":"2021.06.17","clock":"23:00","open":"110.27","high":"110.291","low":"110.225","close":"110.231"},
{"date":"2021.06.18","clock":"0:00","open":"110.178","high":"110.264","low":"110.161","close":"110.244"},
{"date":"2021.06.18","clock":"1:00","open":"110.244","high":"110.291","low":"110.226","close":"110.275"},
{"date":"2021.06.18","clock":"2:00","open":"110.277","high":"110.33","low":"110.246","close":"110.325"},
{"date":"2021.06.18","clock":"3:00","open":"110.323","high":"110.327","low":"110.24","close":"110.311"},
{"date":"2021.06.18","clock":"4:00","open":"110.31","high":"110.326","low":"110.176","close":"110.189"},
{"date":"2021.06.18","clock":"5:00","open":"110.188","high":"110.219","low":"110.155","close":"110.205"},
{"date":"2021.06.18","clock":"6:00","open":"110.205","high":"110.213","low":"110.171","close":"110.194"},
{"date":"2021.06.18","clock":"7:00","open":"110.194","high":"110.246","low":"110.186","close":"110.218"},
{"date":"2021.06.18","clock":"8:00","open":"110.219","high":"110.231","low":"109.975","close":"110.046"},
{"date":"2021.06.18","clock":"9:00","open":"110.046","high":"110.107","low":"110.001","close":"110.06"},
{"date":"2021.06.18","clock":"10:00","open":"110.062","high":"110.128","low":"109.941","close":"110.002"},
{"date":"2021.06.18","clock":"11:00","open":"110.002","high":"110.175","low":"109.977","close":"110.137"},
{"date":"2021.06.18","clock":"12:00","open":"110.137","high":"110.229","low":"110.124","close":"110.146"},
{"date":"2021.06.18","clock":"13:00","open":"110.148","high":"110.155","low":"110.07","close":"110.094"},
{"date":"2021.06.18","clock":"14:00","open":"110.094","high":"110.187","low":"110.091","close":"110.128"},
{"date":"2021.06.18","clock":"15:00","open":"110.126","high":"110.295","low":"110.124","close":"110.257"},
{"date":"2021.06.18","clock":"16:00","open":"110.256","high":"110.45","low":"110.25","close":"110.428"},
{"date":"2021.06.18","clock":"17:00","open":"110.428","high":"110.484","low":"110.041","close":"110.222"},
{"date":"2021.06.18","clock":"18:00","open":"110.224","high":"110.337","low":"110.203","close":"110.213"},
{"date":"2021.06.18","clock":"19:00","open":"110.212","high":"110.26","low":"110.161","close":"110.23"},
{"date":"2021.06.18","clock":"20:00","open":"110.23","high":"110.243","low":"110.138","close":"110.157"},
{"date":"2021.06.18","clock":"21:00","open":"110.158","high":"110.171","low":"110.107","close":"110.148"},
{"date":"2021.06.18","clock":"22:00","open":"110.147","high":"110.182","low":"110.109","close":"110.157"},
{"date":"2021.06.18","clock":"23:00","open":"110.156","high":"110.226","low":"110.147","close":"110.215"},
{"date":"2021.06.21","clock":"0:00","open":"110.251","high":"110.283","low":"110.126","close":"110.221"},
{"date":"2021.06.21","clock":"1:00","open":"110.222","high":"110.229","low":"110.154","close":"110.174"},
{"date":"2021.06.21","clock":"2:00","open":"110.173","high":"110.232","low":"110.163","close":"110.202"},
{"date":"2021.06.21","clock":"3:00","open":"110.203","high":"110.255","low":"110.147","close":"110.229"},
{"date":"2021.06.21","clock":"4:00","open":"110.23","high":"110.244","low":"110.113","close":"110.124"},
{"date":"2021.06.21","clock":"5:00","open":"110.125","high":"110.125","low":"109.935","close":"110.035"},
{"date":"2021.06.21","clock":"6:00","open":"110.035","high":"110.042","low":"109.715","close":"109.806"},
{"date":"2021.06.21","clock":"7:00","open":"109.805","high":"109.852","low":"109.735","close":"109.795"},
{"date":"2021.06.21","clock":"8:00","open":"109.796","high":"109.871","low":"109.791","close":"109.863"},
{"date":"2021.06.21","clock":"9:00","open":"109.864","high":"109.975","low":"109.828","close":"109.9"},
{"date":"2021.06.21","clock":"10:00","open":"109.9","high":"110.064","low":"109.874","close":"110.031"},
{"date":"2021.06.21","clock":"11:00","open":"110.032","high":"110.066","low":"109.927","close":"109.933"},
{"date":"2021.06.21","clock":"12:00","open":"109.932","high":"110.153","low":"109.915","close":"110.111"},
{"date":"2021.06.21","clock":"13:00","open":"110.11","high":"110.153","low":"110.07","close":"110.124"},
{"date":"2021.06.21","clock":"14:00","open":"110.123","high":"110.147","low":"110.082","close":"110.096"},
{"date":"2021.06.21","clock":"15:00","open":"110.095","high":"110.158","low":"110.074","close":"110.131"},
{"date":"2021.06.21","clock":"16:00","open":"110.132","high":"110.335","low":"110.118","close":"110.211"},
{"date":"2021.06.21","clock":"17:00","open":"110.211","high":"110.275","low":"110.145","close":"110.193"},
{"date":"2021.06.21","clock":"18:00","open":"110.196","high":"110.246","low":"110.15","close":"110.217"},
{"date":"2021.06.21","clock":"19:00","open":"110.216","high":"110.219","low":"110.139","close":"110.164"},
{"date":"2021.06.21","clock":"20:00","open":"110.163","high":"110.287","low":"110.158","close":"110.279"},
{"date":"2021.06.21","clock":"21:00","open":"110.28","high":"110.304","low":"110.234","close":"110.286"},
{"date":"2021.06.21","clock":"22:00","open":"110.285","high":"110.308","low":"110.252","close":"110.282"},
{"date":"2021.06.21","clock":"23:00","open":"110.282","high":"110.349","low":"110.268","close":"110.32"},
{"date":"2021.06.22","clock":"0:00","open":"110.25","high":"110.314","low":"110.242","close":"110.284"},
{"date":"2021.06.22","clock":"1:00","open":"110.283","high":"110.337","low":"110.273","close":"110.326"},
{"date":"2021.06.22","clock":"2:00","open":"110.326","high":"110.381","low":"110.319","close":"110.376"},
{"date":"2021.06.22","clock":"3:00","open":"110.376","high":"110.403","low":"110.211","close":"110.261"},
{"date":"2021.06.22","clock":"4:00","open":"110.262","high":"110.312","low":"110.242","close":"110.312"},
{"date":"2021.06.22","clock":"5:00","open":"110.313","high":"110.472","low":"110.312","close":"110.358"},
{"date":"2021.06.22","clock":"6:00","open":"110.358","high":"110.453","low":"110.358","close":"110.416"},
{"date":"2021.06.22","clock":"7:00","open":"110.417","high":"110.453","low":"110.391","close":"110.452"},
{"date":"2021.06.22","clock":"8:00","open":"110.452","high":"110.487","low":"110.406","close":"110.487"},
{"date":"2021.06.22","clock":"9:00","open":"110.487","high":"110.538","low":"110.383","close":"110.404"},
{"date":"2021.06.22","clock":"10:00","open":"110.406","high":"110.488","low":"110.35","close":"110.484"},
{"date":"2021.06.22","clock":"11:00","open":"110.484","high":"110.53","low":"110.43","close":"110.479"},
{"date":"2021.06.22","clock":"12:00","open":"110.48","high":"110.518","low":"110.433","close":"110.447"},
{"date":"2021.06.22","clock":"13:00","open":"110.448","high":"110.454","low":"110.384","close":"110.454"},
{"date":"2021.06.22","clock":"14:00","open":"110.453","high":"110.527","low":"110.438","close":"110.524"},
{"date":"2021.06.22","clock":"15:00","open":"110.522","high":"110.699","low":"110.511","close":"110.694"},
{"date":"2021.06.22","clock":"16:00","open":"110.695","high":"110.723","low":"110.641","close":"110.666"},
{"date":"2021.06.22","clock":"17:00","open":"110.666","high":"110.748","low":"110.61","close":"110.727"},
{"date":"2021.06.22","clock":"18:00","open":"110.728","high":"110.791","low":"110.684","close":"110.749"},
{"date":"2021.06.22","clock":"19:00","open":"110.751","high":"110.768","low":"110.675","close":"110.702"},
{"date":"2021.06.22","clock":"20:00","open":"110.703","high":"110.723","low":"110.667","close":"110.708"},
{"date":"2021.06.22","clock":"21:00","open":"110.709","high":"110.709","low":"110.611","close":"110.619"},
{"date":"2021.06.22","clock":"22:00","open":"110.625","high":"110.644","low":"110.588","close":"110.626"},
{"date":"2021.06.22","clock":"23:00","open":"110.627","high":"110.682","low":"110.626","close":"110.665"},
{"date":"2021.06.23","clock":"0:00","open":"110.615","high":"110.67","low":"110.599","close":"110.65"},
{"date":"2021.06.23","clock":"1:00","open":"110.65","high":"110.67","low":"110.632","close":"110.647"},
{"date":"2021.06.23","clock":"2:00","open":"110.646","high":"110.667","low":"110.624","close":"110.654"},
{"date":"2021.06.23","clock":"3:00","open":"110.653","high":"110.766","low":"110.645","close":"110.728"},
{"date":"2021.06.23","clock":"4:00","open":"110.729","high":"110.852","low":"110.72","close":"110.829"},
{"date":"2021.06.23","clock":"5:00","open":"110.829","high":"110.838","low":"110.746","close":"110.747"},
{"date":"2021.06.23","clock":"6:00","open":"110.747","high":"110.782","low":"110.709","close":"110.759"},
{"date":"2021.06.23","clock":"7:00","open":"110.759","high":"110.81","low":"110.754","close":"110.794"},
{"date":"2021.06.23","clock":"8:00","open":"110.793","high":"110.851","low":"110.766","close":"110.767"},
{"date":"2021.06.23","clock":"9:00","open":"110.767","high":"110.882","low":"110.767","close":"110.842"},
{"date":"2021.06.23","clock":"10:00","open":"110.842","high":"110.917","low":"110.836","close":"110.875"},
{"date":"2021.06.23","clock":"11:00","open":"110.876","high":"110.91","low":"110.839","close":"110.905"},
{"date":"2021.06.23","clock":"12:00","open":"110.904","high":"110.969","low":"110.88","close":"110.964"},
{"date":"2021.06.23","clock":"13:00","open":"110.964","high":"111.103","low":"110.959","close":"111.037"},
{"date":"2021.06.23","clock":"14:00","open":"111.036","high":"111.066","low":"110.657","close":"110.865"},
{"date":"2021.06.23","clock":"15:00","open":"110.862","high":"110.865","low":"110.759","close":"110.832"},
{"date":"2021.06.23","clock":"16:00","open":"110.831","high":"110.914","low":"110.697","close":"110.708"},
{"date":"2021.06.23","clock":"17:00","open":"110.708","high":"110.807","low":"110.683","close":"110.796"},
{"date":"2021.06.23","clock":"18:00","open":"110.797","high":"110.881","low":"110.787","close":"110.858"},
{"date":"2021.06.23","clock":"19:00","open":"110.858","high":"110.959","low":"110.858","close":"110.959"},
{"date":"2021.06.23","clock":"20:00","open":"110.959","high":"110.998","low":"110.922","close":"110.941"},
{"date":"2021.06.23","clock":"21:00","open":"110.942","high":"111.003","low":"110.941","close":"110.965"},
{"date":"2021.06.23","clock":"22:00","open":"110.964","high":"111.011","low":"110.962","close":"110.964"},
{"date":"2021.06.23","clock":"23:00","open":"110.965","high":"110.999","low":"110.953","close":"110.962"},
{"date":"2021.06.24","clock":"0:00","open":"110.951","high":"110.983","low":"110.941","close":"110.964"},
{"date":"2021.06.24","clock":"1:00","open":"110.964","high":"110.98","low":"110.948","close":"110.962"},
{"date":"2021.06.24","clock":"2:00","open":"110.962","high":"111.033","low":"110.953","close":"111.014"},
{"date":"2021.06.24","clock":"3:00","open":"111.013","high":"111.115","low":"110.98","close":"111.017"},
{"date":"2021.06.24","clock":"4:00","open":"111.018","high":"111.053","low":"110.966","close":"110.975"},
{"date":"2021.06.24","clock":"5:00","open":"110.976","high":"111.044","low":"110.958","close":"111.022"},
{"date":"2021.06.24","clock":"6:00","open":"111.021","high":"111.046","low":"110.987","close":"111.015"},
{"date":"2021.06.24","clock":"7:00","open":"111.014","high":"111.022","low":"110.951","close":"110.966"},
{"date":"2021.06.24","clock":"8:00","open":"110.966","high":"110.968","low":"110.805","close":"110.856"},
{"date":"2021.06.24","clock":"9:00","open":"110.857","high":"110.873","low":"110.759","close":"110.863"},
{"date":"2021.06.24","clock":"10:00","open":"110.861","high":"110.919","low":"110.816","close":"110.882"},
{"date":"2021.06.24","clock":"11:00","open":"110.882","high":"110.916","low":"110.798","close":"110.87"},
{"date":"2021.06.24","clock":"12:00","open":"110.87","high":"110.908","low":"110.831","close":"110.85"},
{"date":"2021.06.24","clock":"13:00","open":"110.85","high":"110.871","low":"110.777","close":"110.807"},
{"date":"2021.06.24","clock":"14:00","open":"110.806","high":"110.836","low":"110.756","close":"110.812"},
{"date":"2021.06.24","clock":"15:00","open":"110.812","high":"110.816","low":"110.714","close":"110.748"},
{"date":"2021.06.24","clock":"16:00","open":"110.747","high":"110.823","low":"110.71","close":"110.723"},
{"date":"2021.06.24","clock":"17:00","open":"110.723","high":"110.892","low":"110.685","close":"110.851"},
{"date":"2021.06.24","clock":"18:00","open":"110.852","high":"110.911","low":"110.813","close":"110.907"},
{"date":"2021.06.24","clock":"19:00","open":"110.908","high":"110.908","low":"110.846","close":"110.887"},
{"date":"2021.06.24","clock":"20:00","open":"110.886","high":"110.902","low":"110.86","close":"110.89"},
{"date":"2021.06.24","clock":"21:00","open":"110.889","high":"110.889","low":"110.835","close":"110.856"},
{"date":"2021.06.24","clock":"22:00","open":"110.857","high":"110.87","low":"110.833","close":"110.841"},
{"date":"2021.06.24","clock":"23:00","open":"110.837","high":"110.894","low":"110.832","close":"110.875"},
{"date":"2021.06.25","clock":"0:00","open":"110.807","high":"110.877","low":"110.799","close":"110.854"},
{"date":"2021.06.25","clock":"1:00","open":"110.858","high":"110.88","low":"110.847","close":"110.863"},
{"date":"2021.06.25","clock":"2:00","open":"110.863","high":"110.93","low":"110.863","close":"110.92"},
{"date":"2021.06.25","clock":"3:00","open":"110.921","high":"110.984","low":"110.911","close":"110.931"},
{"date":"2021.06.25","clock":"4:00","open":"110.931","high":"110.934","low":"110.875","close":"110.905"},
{"date":"2021.06.25","clock":"5:00","open":"110.905","high":"110.913","low":"110.844","close":"110.869"},
{"date":"2021.06.25","clock":"6:00","open":"110.87","high":"110.882","low":"110.849","close":"110.854"},
{"date":"2021.06.25","clock":"7:00","open":"110.855","high":"110.87","low":"110.806","close":"110.867"},
{"date":"2021.06.25","clock":"8:00","open":"110.867","high":"110.881","low":"110.81","close":"110.835"},
{"date":"2021.06.25","clock":"9:00","open":"110.835","high":"110.864","low":"110.753","close":"110.769"},
{"date":"2021.06.25","clock":"10:00","open":"110.768","high":"110.798","low":"110.74","close":"110.753"},
{"date":"2021.06.25","clock":"11:00","open":"110.752","high":"110.762","low":"110.718","close":"110.728"},
{"date":"2021.06.25","clock":"12:00","open":"110.727","high":"110.77","low":"110.676","close":"110.77"},
{"date":"2021.06.25","clock":"13:00","open":"110.771","high":"110.795","low":"110.731","close":"110.763"},
{"date":"2021.06.25","clock":"14:00","open":"110.762","high":"110.78","low":"110.714","close":"110.734"},
{"date":"2021.06.25","clock":"15:00","open":"110.734","high":"110.734","low":"110.5","close":"110.537"},
{"date":"2021.06.25","clock":"16:00","open":"110.536","high":"110.609","low":"110.481","close":"110.537"},
{"date":"2021.06.25","clock":"17:00","open":"110.534","high":"110.786","low":"110.534","close":"110.761"},
{"date":"2021.06.25","clock":"18:00","open":"110.757","high":"110.8","low":"110.742","close":"110.786"},
{"date":"2021.06.25","clock":"19:00","open":"110.787","high":"110.836","low":"110.781","close":"110.825"},
{"date":"2021.06.25","clock":"20:00","open":"110.826","high":"110.866","low":"110.809","close":"110.859"},
{"date":"2021.06.25","clock":"21:00","open":"110.86","high":"110.878","low":"110.819","close":"110.839"},
{"date":"2021.06.25","clock":"22:00","open":"110.839","high":"110.842","low":"110.751","close":"110.753"},
{"date":"2021.06.25","clock":"23:00","open":"110.754","high":"110.791","low":"110.746","close":"110.783"},
{"date":"2021.06.28","clock":"0:00","open":"110.773","high":"110.811","low":"110.743","close":"110.775"},
{"date":"2021.06.28","clock":"1:00","open":"110.774","high":"110.848","low":"110.674","close":"110.791"},
{"date":"2021.06.28","clock":"2:00","open":"110.791","high":"110.836","low":"110.782","close":"110.811"},
{"date":"2021.06.28","clock":"3:00","open":"110.811","high":"110.838","low":"110.651","close":"110.702"},
{"date":"2021.06.28","clock":"4:00","open":"110.702","high":"110.727","low":"110.655","close":"110.687"},
{"date":"2021.06.28","clock":"5:00","open":"110.688","high":"110.714","low":"110.66","close":"110.708"},
{"date":"2021.06.28","clock":"6:00","open":"110.709","high":"110.714","low":"110.628","close":"110.633"},
{"date":"2021.06.28","clock":"7:00","open":"110.632","high":"110.654","low":"110.63","close":"110.652"},
{"date":"2021.06.28","clock":"8:00","open":"110.651","high":"110.679","low":"110.617","close":"110.655"},
{"date":"2021.06.28","clock":"9:00","open":"110.654","high":"110.717","low":"110.651","close":"110.697"},
{"date":"2021.06.28","clock":"10:00","open":"110.697","high":"110.729","low":"110.622","close":"110.645"},
{"date":"2021.06.28","clock":"11:00","open":"110.649","high":"110.738","low":"110.638","close":"110.72"},
{"date":"2021.06.28","clock":"12:00","open":"110.721","high":"110.747","low":"110.699","close":"110.721"},
{"date":"2021.06.28","clock":"13:00","open":"110.722","high":"110.743","low":"110.692","close":"110.742"},
{"date":"2021.06.28","clock":"14:00","open":"110.742","high":"110.948","low":"110.726","close":"110.935"},
{"date":"2021.06.28","clock":"15:00","open":"110.936","high":"110.976","low":"110.828","close":"110.851"},
{"date":"2021.06.28","clock":"16:00","open":"110.85","high":"110.9","low":"110.74","close":"110.749"},
{"date":"2021.06.28","clock":"17:00","open":"110.749","high":"110.768","low":"110.621","close":"110.626"},
{"date":"2021.06.28","clock":"18:00","open":"110.63","high":"110.638","low":"110.511","close":"110.515"},
{"date":"2021.06.28","clock":"19:00","open":"110.514","high":"110.587","low":"110.501","close":"110.561"},
{"date":"2021.06.28","clock":"20:00","open":"110.559","high":"110.567","low":"110.497","close":"110.516"},
{"date":"2021.06.28","clock":"21:00","open":"110.515","high":"110.578","low":"110.515","close":"110.537"},
{"date":"2021.06.28","clock":"22:00","open":"110.538","high":"110.609","low":"110.538","close":"110.606"},
{"date":"2021.06.28","clock":"23:00","open":"110.608","high":"110.629","low":"110.599","close":"110.601"},
{"date":"2021.06.29","clock":"0:00","open":"110.625","high":"110.625","low":"110.59","close":"110.594"},
{"date":"2021.06.29","clock":"1:00","open":"110.599","high":"110.61","low":"110.563","close":"110.596"},
{"date":"2021.06.29","clock":"2:00","open":"110.596","high":"110.61","low":"110.583","close":"110.605"},
{"date":"2021.06.29","clock":"3:00","open":"110.605","high":"110.64","low":"110.508","close":"110.529"},
{"date":"2021.06.29","clock":"4:00","open":"110.529","high":"110.538","low":"110.452","close":"110.501"},
{"date":"2021.06.29","clock":"5:00","open":"110.504","high":"110.516","low":"110.458","close":"110.513"},
{"date":"2021.06.29","clock":"6:00","open":"110.512","high":"110.533","low":"110.493","close":"110.518"},
{"date":"2021.06.29","clock":"7:00","open":"110.518","high":"110.591","low":"110.511","close":"110.581"},
{"date":"2021.06.29","clock":"8:00","open":"110.581","high":"110.584","low":"110.529","close":"110.555"},
{"date":"2021.06.29","clock":"9:00","open":"110.555","high":"110.629","low":"110.551","close":"110.578"},
{"date":"2021.06.29","clock":"10:00","open":"110.578","high":"110.695","low":"110.571","close":"110.691"},
{"date":"2021.06.29","clock":"11:00","open":"110.693","high":"110.759","low":"110.589","close":"110.599"},
{"date":"2021.06.29","clock":"12:00","open":"110.601","high":"110.648","low":"110.525","close":"110.562"},
{"date":"2021.06.29","clock":"13:00","open":"110.562","high":"110.612","low":"110.508","close":"110.578"},
{"date":"2021.06.29","clock":"14:00","open":"110.579","high":"110.616","low":"110.518","close":"110.607"},
{"date":"2021.06.29","clock":"15:00","open":"110.607","high":"110.735","low":"110.601","close":"110.686"},
{"date":"2021.06.29","clock":"16:00","open":"110.686","high":"110.705","low":"110.505","close":"110.589"},
{"date":"2021.06.29","clock":"17:00","open":"110.589","high":"110.636","low":"110.432","close":"110.494"},
{"date":"2021.06.29","clock":"18:00","open":"110.494","high":"110.547","low":"110.442","close":"110.541"},
{"date":"2021.06.29","clock":"19:00","open":"110.541","high":"110.546","low":"110.505","close":"110.526"},
{"date":"2021.06.29","clock":"20:00","open":"110.527","high":"110.547","low":"110.521","close":"110.527"},
{"date":"2021.06.29","clock":"21:00","open":"110.528","high":"110.528","low":"110.487","close":"110.512"},
{"date":"2021.06.29","clock":"22:00","open":"110.511","high":"110.561","low":"110.51","close":"110.539"},
{"date":"2021.06.29","clock":"23:00","open":"110.543","high":"110.56","low":"110.525","close":"110.543"},
{"date":"2021.06.30","clock":"0:00","open":"110.457","high":"110.562","low":"110.45","close":"110.538"},
{"date":"2021.06.30","clock":"1:00","open":"110.539","high":"110.553","low":"110.5","close":"110.523"},
{"date":"2021.06.30","clock":"2:00","open":"110.522","high":"110.559","low":"110.521","close":"110.535"},
{"date":"2021.06.30","clock":"3:00","open":"110.534","high":"110.597","low":"110.512","close":"110.562"},
{"date":"2021.06.30","clock":"4:00","open":"110.563","high":"110.576","low":"110.44","close":"110.479"},
{"date":"2021.06.30","clock":"5:00","open":"110.478","high":"110.503","low":"110.454","close":"110.503"},
{"date":"2021.06.30","clock":"6:00","open":"110.504","high":"110.542","low":"110.477","close":"110.483"},
{"date":"2021.06.30","clock":"7:00","open":"110.484","high":"110.511","low":"110.463","close":"110.503"},
{"date":"2021.06.30","clock":"8:00","open":"110.503","high":"110.506","low":"110.45","close":"110.497"},
{"date":"2021.06.30","clock":"9:00","open":"110.501","high":"110.532","low":"110.445","close":"110.531"},
{"date":"2021.06.30","clock":"10:00","open":"110.531","high":"110.592","low":"110.481","close":"110.544"},
{"date":"2021.06.30","clock":"11:00","open":"110.545","high":"110.565","low":"110.419","close":"110.465"},
{"date":"2021.06.30","clock":"12:00","open":"110.465","high":"110.542","low":"110.451","close":"110.526"},
{"date":"2021.06.30","clock":"13:00","open":"110.526","high":"110.53","low":"110.473","close":"110.49"},
{"date":"2021.06.30","clock":"14:00","open":"110.49","high":"110.547","low":"110.47","close":"110.523"},
{"date":"2021.06.30","clock":"15:00","open":"110.522","high":"110.678","low":"110.508","close":"110.644"},
{"date":"2021.06.30","clock":"16:00","open":"110.644","high":"110.734","low":"110.608","close":"110.681"},
{"date":"2021.06.30","clock":"17:00","open":"110.682","high":"111.029","low":"110.68","close":"110.975"},
{"date":"2021.06.30","clock":"18:00","open":"110.976","high":"111.068","low":"110.905","close":"111.041"},
{"date":"2021.06.30","clock":"19:00","open":"111.041","high":"111.098","low":"110.998","close":"111.089"},
{"date":"2021.06.30","clock":"20:00","open":"111.088","high":"111.109","low":"111.04","close":"111.098"},
{"date":"2021.06.30","clock":"21:00","open":"111.1","high":"111.121","low":"111.085","close":"111.087"},
{"date":"2021.06.30","clock":"22:00","open":"111.086","high":"111.104","low":"111.023","close":"111.082"},
{"date":"2021.06.30","clock":"23:00","open":"111.083","high":"111.12","low":"111.068","close":"111.104"},
{"date":"2021.07.01","clock":"0:00","open":"111.097","high":"111.108","low":"111.058","close":"111.078"},
{"date":"2021.07.01","clock":"1:00","open":"111.077","high":"111.118","low":"111.077","close":"111.108"},
{"date":"2021.07.01","clock":"2:00","open":"111.109","high":"111.138","low":"111.087","close":"111.132"},
{"date":"2021.07.01","clock":"3:00","open":"111.131","high":"111.162","low":"111.073","close":"111.081"},
{"date":"2021.07.01","clock":"4:00","open":"111.077","high":"111.078","low":"111.026","close":"111.06"},
{"date":"2021.07.01","clock":"5:00","open":"111.059","high":"111.074","low":"111.029","close":"111.063"},
{"date":"2021.07.01","clock":"6:00","open":"111.064","high":"111.108","low":"111.06","close":"111.092"},
{"date":"2021.07.01","clock":"7:00","open":"111.092","high":"111.106","low":"111.087","close":"111.099"},
{"date":"2021.07.01","clock":"8:00","open":"111.098","high":"111.151","low":"111.098","close":"111.122"},
{"date":"2021.07.01","clock":"9:00","open":"111.122","high":"111.242","low":"111.118","close":"111.203"},
{"date":"2021.07.01","clock":"10:00","open":"111.206","high":"111.275","low":"111.201","close":"111.274"},
{"date":"2021.07.01","clock":"11:00","open":"111.274","high":"111.411","low":"111.268","close":"111.403"},
{"date":"2021.07.01","clock":"12:00","open":"111.404","high":"111.509","low":"111.379","close":"111.494"},
{"date":"2021.07.01","clock":"13:00","open":"111.493","high":"111.627","low":"111.447","close":"111.453"},
{"date":"2021.07.01","clock":"14:00","open":"111.452","high":"111.49","low":"111.352","close":"111.466"},
{"date":"2021.07.01","clock":"15:00","open":"111.466","high":"111.486","low":"111.355","close":"111.392"},
{"date":"2021.07.01","clock":"16:00","open":"111.393","high":"111.479","low":"111.349","close":"111.391"},
{"date":"2021.07.01","clock":"17:00","open":"111.392","high":"111.6","low":"111.353","close":"111.535"},
{"date":"2021.07.01","clock":"18:00","open":"111.534","high":"111.611","low":"111.516","close":"111.561"},
{"date":"2021.07.01","clock":"19:00","open":"111.562","high":"111.586","low":"111.533","close":"111.57"},
{"date":"2021.07.01","clock":"20:00","open":"111.571","high":"111.634","low":"111.562","close":"111.618"},
{"date":"2021.07.01","clock":"21:00","open":"111.615","high":"111.639","low":"111.602","close":"111.622"},
{"date":"2021.07.01","clock":"22:00","open":"111.624","high":"111.626","low":"111.544","close":"111.553"},
{"date":"2021.07.01","clock":"23:00","open":"111.552","high":"111.577","low":"111.524","close":"111.524"},
{"date":"2021.07.02","clock":"0:00","open":"111.522","high":"111.544","low":"111.51","close":"111.524"},
{"date":"2021.07.02","clock":"1:00","open":"111.523","high":"111.545","low":"111.522","close":"111.543"},
{"date":"2021.07.02","clock":"2:00","open":"111.543","high":"111.584","low":"111.542","close":"111.57"},
{"date":"2021.07.02","clock":"3:00","open":"111.57","high":"111.652","low":"111.55","close":"111.645"},
{"date":"2021.07.02","clock":"4:00","open":"111.643","high":"111.658","low":"111.564","close":"111.59"},
{"date":"2021.07.02","clock":"5:00","open":"111.587","high":"111.624","low":"111.576","close":"111.582"},
{"date":"2021.07.02","clock":"6:00","open":"111.582","high":"111.602","low":"111.566","close":"111.577"},
{"date":"2021.07.02","clock":"7:00","open":"111.576","high":"111.586","low":"111.556","close":"111.586"},
{"date":"2021.07.02","clock":"8:00","open":"111.585","high":"111.609","low":"111.567","close":"111.607"},
{"date":"2021.07.02","clock":"9:00","open":"111.607","high":"111.629","low":"111.571","close":"111.627"},
{"date":"2021.07.02","clock":"10:00","open":"111.627","high":"111.658","low":"111.559","close":"111.571"},
{"date":"2021.07.02","clock":"11:00","open":"111.574","high":"111.586","low":"111.407","close":"111.471"},
{"date":"2021.07.02","clock":"12:00","open":"111.471","high":"111.509","low":"111.408","close":"111.497"},
{"date":"2021.07.02","clock":"13:00","open":"111.497","high":"111.517","low":"111.405","close":"111.448"},
{"date":"2021.07.02","clock":"14:00","open":"111.444","high":"111.457","low":"111.378","close":"111.444"},
{"date":"2021.07.02","clock":"15:00","open":"111.443","high":"111.593","low":"111.245","close":"111.264"},
{"date":"2021.07.02","clock":"16:00","open":"111.267","high":"111.364","low":"111.151","close":"111.245"},
{"date":"2021.07.02","clock":"17:00","open":"111.244","high":"111.38","low":"111.224","close":"111.31"},
{"date":"2021.07.02","clock":"18:00","open":"111.31","high":"111.339","low":"111.269","close":"111.293"},
{"date":"2021.07.02","clock":"19:00","open":"111.292","high":"111.3","low":"111.22","close":"111.22"},
{"date":"2021.07.02","clock":"20:00","open":"111.221","high":"111.242","low":"111.038","close":"111.044"},
{"date":"2021.07.02","clock":"21:00","open":"111.043","high":"111.06","low":"110.951","close":"111.053"},
{"date":"2021.07.02","clock":"22:00","open":"111.054","high":"111.067","low":"111.023","close":"111.031"},
{"date":"2021.07.02","clock":"23:00","open":"111.034","high":"111.042","low":"111.008","close":"111.016"},
{"date":"2021.07.05","clock":"0:00","open":"110.992","high":"111.004","low":"110.95","close":"111.003"},
{"date":"2021.07.05","clock":"1:00","open":"111.002","high":"111.149","low":"110.959","close":"111.148"},
{"date":"2021.07.05","clock":"2:00","open":"111.149","high":"111.158","low":"111.109","close":"111.139"},
{"date":"2021.07.05","clock":"3:00","open":"111.141","high":"111.19","low":"111.109","close":"111.142"},
{"date":"2021.07.05","clock":"4:00","open":"111.144","high":"111.157","low":"111.051","close":"111.056"},
{"date":"2021.07.05","clock":"5:00","open":"111.057","high":"111.129","low":"111.057","close":"111.09"},
{"date":"2021.07.05","clock":"6:00","open":"111.091","high":"111.124","low":"111.076","close":"111.119"},
{"date":"2021.07.05","clock":"7:00","open":"111.12","high":"111.143","low":"111.12","close":"111.138"},
{"date":"2021.07.05","clock":"8:00","open":"111.138","high":"111.142","low":"111.103","close":"111.138"},
{"date":"2021.07.05","clock":"9:00","open":"111.138","high":"111.144","low":"110.965","close":"110.97"},
{"date":"2021.07.05","clock":"10:00","open":"110.971","high":"111.061","low":"110.899","close":"110.912"},
{"date":"2021.07.05","clock":"11:00","open":"110.912","high":"110.924","low":"110.85","close":"110.901"},
{"date":"2021.07.05","clock":"12:00","open":"110.9","high":"110.914","low":"110.801","close":"110.838"},
{"date":"2021.07.05","clock":"13:00","open":"110.836","high":"110.857","low":"110.803","close":"110.819"},
{"date":"2021.07.05","clock":"14:00","open":"110.819","high":"110.882","low":"110.797","close":"110.845"},
{"date":"2021.07.05","clock":"15:00","open":"110.846","high":"110.937","low":"110.846","close":"110.925"},
{"date":"2021.07.05","clock":"16:00","open":"110.926","high":"110.975","low":"110.904","close":"110.955"},
{"date":"2021.07.05","clock":"17:00","open":"110.954","high":"110.979","low":"110.932","close":"110.941"},
{"date":"2021.07.05","clock":"18:00","open":"110.942","high":"110.947","low":"110.903","close":"110.907"},
{"date":"2021.07.05","clock":"19:00","open":"110.907","high":"110.923","low":"110.892","close":"110.898"},
{"date":"2021.07.05","clock":"20:00","open":"110.897","high":"110.927","low":"110.871","close":"110.908"},
{"date":"2021.07.05","clock":"21:00","open":"110.907","high":"110.919","low":"110.886","close":"110.891"},
{"date":"2021.07.05","clock":"22:00","open":"110.893","high":"110.967","low":"110.885","close":"110.95"},
{"date":"2021.07.05","clock":"23:00","open":"110.95","high":"110.973","low":"110.932","close":"110.933"},
{"date":"2021.07.06","clock":"0:00","open":"110.931","high":"110.97","low":"110.919","close":"110.965"},
{"date":"2021.07.06","clock":"1:00","open":"110.963","high":"110.963","low":"110.9","close":"110.927"},
{"date":"2021.07.06","clock":"2:00","open":"110.925","high":"110.955","low":"110.91","close":"110.915"},
{"date":"2021.07.06","clock":"3:00","open":"110.916","high":"110.929","low":"110.81","close":"110.863"},
{"date":"2021.07.06","clock":"4:00","open":"110.862","high":"110.88","low":"110.786","close":"110.817"},
{"date":"2021.07.06","clock":"5:00","open":"110.817","high":"110.861","low":"110.791","close":"110.851"},
{"date":"2021.07.06","clock":"6:00","open":"110.852","high":"110.871","low":"110.825","close":"110.844"},
{"date":"2021.07.06","clock":"7:00","open":"110.843","high":"110.864","low":"110.831","close":"110.832"},
{"date":"2021.07.06","clock":"8:00","open":"110.832","high":"110.843","low":"110.791","close":"110.818"},
{"date":"2021.07.06","clock":"9:00","open":"110.817","high":"110.879","low":"110.763","close":"110.871"},
{"date":"2021.07.06","clock":"10:00","open":"110.871","high":"110.917","low":"110.748","close":"110.773"},
{"date":"2021.07.06","clock":"11:00","open":"110.774","high":"110.859","low":"110.748","close":"110.789"},
{"date":"2021.07.06","clock":"12:00","open":"110.789","high":"110.849","low":"110.762","close":"110.795"},
{"date":"2021.07.06","clock":"13:00","open":"110.795","high":"110.804","low":"110.679","close":"110.699"},
{"date":"2021.07.06","clock":"14:00","open":"110.7","high":"110.726","low":"110.607","close":"110.655"},
{"date":"2021.07.06","clock":"15:00","open":"110.655","high":"110.741","low":"110.595","close":"110.717"},
{"date":"2021.07.06","clock":"16:00","open":"110.72","high":"110.805","low":"110.663","close":"110.733"},
{"date":"2021.07.06","clock":"17:00","open":"110.728","high":"110.731","low":"110.519","close":"110.568"},
{"date":"2021.07.06","clock":"18:00","open":"110.57","high":"110.689","low":"110.526","close":"110.656"},
{"date":"2021.07.06","clock":"19:00","open":"110.656","high":"110.68","low":"110.599","close":"110.63"},
{"date":"2021.07.06","clock":"20:00","open":"110.631","high":"110.689","low":"110.628","close":"110.653"},
{"date":"2021.07.06","clock":"21:00","open":"110.653","high":"110.672","low":"110.603","close":"110.617"},
{"date":"2021.07.06","clock":"22:00","open":"110.616","high":"110.668","low":"110.602","close":"110.633"},
{"date":"2021.07.06","clock":"23:00","open":"110.634","high":"110.655","low":"110.613","close":"110.616"},
{"date":"2021.07.07","clock":"0:00","open":"110.618","high":"110.631","low":"110.59","close":"110.614"},
{"date":"2021.07.07","clock":"1:00","open":"110.618","high":"110.663","low":"110.613","close":"110.64"},
{"date":"2021.07.07","clock":"2:00","open":"110.639","high":"110.658","low":"110.565","close":"110.602"},
{"date":"2021.07.07","clock":"3:00","open":"110.601","high":"110.608","low":"110.402","close":"110.416"},
{"date":"2021.07.07","clock":"4:00","open":"110.417","high":"110.483","low":"110.395","close":"110.431"},
{"date":"2021.07.07","clock":"5:00","open":"110.431","high":"110.561","low":"110.413","close":"110.546"},
{"date":"2021.07.07","clock":"6:00","open":"110.546","high":"110.62","low":"110.524","close":"110.599"},
{"date":"2021.07.07","clock":"7:00","open":"110.6","high":"110.643","low":"110.481","close":"110.525"},
{"date":"2021.07.07","clock":"8:00","open":"110.526","high":"110.605","low":"110.513","close":"110.594"},
{"date":"2021.07.07","clock":"9:00","open":"110.593","high":"110.734","low":"110.59","close":"110.707"},
{"date":"2021.07.07","clock":"10:00","open":"110.707","high":"110.74","low":"110.604","close":"110.634"},
{"date":"2021.07.07","clock":"11:00","open":"110.633","high":"110.784","low":"110.633","close":"110.749"},
{"date":"2021.07.07","clock":"12:00","open":"110.749","high":"110.793","low":"110.715","close":"110.744"},
{"date":"2021.07.07","clock":"13:00","open":"110.743","high":"110.816","low":"110.737","close":"110.749"},
{"date":"2021.07.07","clock":"14:00","open":"110.751","high":"110.76","low":"110.65","close":"110.682"},
{"date":"2021.07.07","clock":"15:00","open":"110.681","high":"110.688","low":"110.507","close":"110.585"},
{"date":"2021.07.07","clock":"16:00","open":"110.584","high":"110.801","low":"110.574","close":"110.697"},
{"date":"2021.07.07","clock":"17:00","open":"110.696","high":"110.814","low":"110.636","close":"110.66"},
{"date":"2021.07.07","clock":"18:00","open":"110.661","high":"110.714","low":"110.605","close":"110.622"},
{"date":"2021.07.07","clock":"19:00","open":"110.622","high":"110.688","low":"110.605","close":"110.671"},
{"date":"2021.07.07","clock":"20:00","open":"110.672","high":"110.725","low":"110.644","close":"110.655"},
{"date":"2021.07.07","clock":"21:00","open":"110.656","high":"110.69","low":"110.539","close":"110.618"},
{"date":"2021.07.07","clock":"22:00","open":"110.621","high":"110.632","low":"110.568","close":"110.608"},
{"date":"2021.07.07","clock":"23:00","open":"110.611","high":"110.655","low":"110.605","close":"110.608"},
{"date":"2021.07.08","clock":"0:00","open":"110.642","high":"110.642","low":"110.602","close":"110.633"},
{"date":"2021.07.08","clock":"1:00","open":"110.633","high":"110.672","low":"110.593","close":"110.606"},
{"date":"2021.07.08","clock":"2:00","open":"110.605","high":"110.635","low":"110.593","close":"110.635"},
{"date":"2021.07.08","clock":"3:00","open":"110.634","high":"110.647","low":"110.509","close":"110.541"},
{"date":"2021.07.08","clock":"4:00","open":"110.54","high":"110.541","low":"110.461","close":"110.501"},
{"date":"2021.07.08","clock":"5:00","open":"110.501","high":"110.607","low":"110.423","close":"110.581"},
{"date":"2021.07.08","clock":"6:00","open":"110.582","high":"110.621","low":"110.556","close":"110.566"},
{"date":"2021.07.08","clock":"7:00","open":"110.565","high":"110.566","low":"110.521","close":"110.53"},
{"date":"2021.07.08","clock":"8:00","open":"110.53","high":"110.538","low":"110.209","close":"110.276"},
{"date":"2021.07.08","clock":"9:00","open":"110.275","high":"110.338","low":"110.151","close":"110.163"},
{"date":"2021.07.08","clock":"10:00","open":"110.162","high":"110.198","low":"109.762","close":"109.788"},
{"date":"2021.07.08","clock":"11:00","open":"109.789","high":"109.916","low":"109.756","close":"109.851"},
{"date":"2021.07.08","clock":"12:00","open":"109.851","high":"110.048","low":"109.846","close":"109.907"},
{"date":"2021.07.08","clock":"13:00","open":"109.907","high":"109.958","low":"109.716","close":"109.809"},
{"date":"2021.07.08","clock":"14:00","open":"109.807","high":"109.853","low":"109.704","close":"109.751"},
{"date":"2021.07.08","clock":"15:00","open":"109.749","high":"109.763","low":"109.601","close":"109.671"},
{"date":"2021.07.08","clock":"16:00","open":"109.671","high":"109.741","low":"109.626","close":"109.667"},
{"date":"2021.07.08","clock":"17:00","open":"109.668","high":"109.67","low":"109.534","close":"109.57"},
{"date":"2021.07.08","clock":"18:00","open":"109.572","high":"109.855","low":"109.552","close":"109.818"},
{"date":"2021.07.08","clock":"19:00","open":"109.819","high":"109.866","low":"109.797","close":"109.803"},
{"date":"2021.07.08","clock":"20:00","open":"109.802","high":"109.868","low":"109.787","close":"109.842"},
{"date":"2021.07.08","clock":"21:00","open":"109.842","high":"109.867","low":"109.797","close":"109.806"},
{"date":"2021.07.08","clock":"22:00","open":"109.805","high":"109.842","low":"109.773","close":"109.778"},
{"date":"2021.07.08","clock":"23:00","open":"109.778","high":"109.788","low":"109.757","close":"109.757"},
{"date":"2021.07.09","clock":"0:00","open":"109.732","high":"109.771","low":"109.705","close":"109.751"},
{"date":"2021.07.09","clock":"1:00","open":"109.751","high":"109.797","low":"109.749","close":"109.776"},
{"date":"2021.07.09","clock":"2:00","open":"109.777","high":"109.843","low":"109.774","close":"109.801"},
{"date":"2021.07.09","clock":"3:00","open":"109.803","high":"109.923","low":"109.787","close":"109.874"},
{"date":"2021.07.09","clock":"4:00","open":"109.874","high":"109.901","low":"109.763","close":"109.801"},
{"date":"2021.07.09","clock":"5:00","open":"109.801","high":"109.937","low":"109.796","close":"109.917"},
{"date":"2021.07.09","clock":"6:00","open":"109.916","high":"109.966","low":"109.884","close":"109.888"},
{"date":"2021.07.09","clock":"7:00","open":"109.889","high":"109.994","low":"109.869","close":"109.993"},
{"date":"2021.07.09","clock":"8:00","open":"109.992","high":"110.087","low":"109.976","close":"110.01"},
{"date":"2021.07.09","clock":"9:00","open":"110.009","high":"110.133","low":"109.991","close":"110.09"},
{"date":"2021.07.09","clock":"10:00","open":"110.09","high":"110.133","low":"109.999","close":"110.012"},
{"date":"2021.07.09","clock":"11:00","open":"110.011","high":"110.101","low":"109.999","close":"110.095"},
{"date":"2021.07.09","clock":"12:00","open":"110.095","high":"110.141","low":"110.017","close":"110.02"},
{"date":"2021.07.09","clock":"13:00","open":"110.02","high":"110.026","low":"109.9","close":"110.007"},
{"date":"2021.07.09","clock":"14:00","open":"110.008","high":"110.08","low":"109.92","close":"110.056"},
{"date":"2021.07.09","clock":"15:00","open":"110.055","high":"110.079","low":"109.936","close":"109.982"},
{"date":"2021.07.09","clock":"16:00","open":"109.982","high":"110.196","low":"109.941","close":"110.145"},
{"date":"2021.07.09","clock":"17:00","open":"110.145","high":"110.258","low":"110.072","close":"110.141"},
{"date":"2021.07.09","clock":"18:00","open":"110.141","high":"110.213","low":"110.117","close":"110.183"},
{"date":"2021.07.09","clock":"19:00","open":"110.183","high":"110.217","low":"110.182","close":"110.2"},
{"date":"2021.07.09","clock":"20:00","open":"110.201","high":"110.205","low":"110.166","close":"110.169"},
{"date":"2021.07.09","clock":"21:00","open":"110.168","high":"110.192","low":"110.144","close":"110.156"},
{"date":"2021.07.09","clock":"22:00","open":"110.156","high":"110.198","low":"110.112","close":"110.114"},
{"date":"2021.07.09","clock":"23:00","open":"110.114","high":"110.143","low":"110.092","close":"110.108"},
{"date":"2021.07.12","clock":"0:00","open":"110.132","high":"110.158","low":"110.081","close":"110.122"},
{"date":"2021.07.12","clock":"1:00","open":"110.121","high":"110.245","low":"110.105","close":"110.197"},
{"date":"2021.07.12","clock":"2:00","open":"110.197","high":"110.235","low":"110.143","close":"110.218"},
{"date":"2021.07.12","clock":"3:00","open":"110.218","high":"110.251","low":"110.116","close":"110.121"},
{"date":"2021.07.12","clock":"4:00","open":"110.12","high":"110.133","low":"110.012","close":"110.132"},
{"date":"2021.07.12","clock":"5:00","open":"110.133","high":"110.187","low":"110.123","close":"110.174"},
{"date":"2021.07.12","clock":"6:00","open":"110.174","high":"110.198","low":"110.136","close":"110.155"},
{"date":"2021.07.12","clock":"7:00","open":"110.154","high":"110.192","low":"110.124","close":"110.18"},
{"date":"2021.07.12","clock":"8:00","open":"110.18","high":"110.195","low":"110.162","close":"110.169"},
{"date":"2021.07.12","clock":"9:00","open":"110.17","high":"110.214","low":"110.14","close":"110.181"},
{"date":"2021.07.12","clock":"10:00","open":"110.181","high":"110.277","low":"110.009","close":"110.048"},
{"date":"2021.07.12","clock":"11:00","open":"110.048","high":"110.141","low":"109.979","close":"110.092"},
{"date":"2021.07.12","clock":"12:00","open":"110.091","high":"110.136","low":"110.054","close":"110.112"},
{"date":"2021.07.12","clock":"13:00","open":"110.111","high":"110.18","low":"110.101","close":"110.176"},
{"date":"2021.07.12","clock":"14:00","open":"110.176","high":"110.266","low":"110.169","close":"110.21"},
{"date":"2021.07.12","clock":"15:00","open":"110.21","high":"110.242","low":"110.102","close":"110.207"},
{"date":"2021.07.12","clock":"16:00","open":"110.206","high":"110.394","low":"110.17","close":"110.336"},
{"date":"2021.07.12","clock":"17:00","open":"110.337","high":"110.386","low":"110.257","close":"110.282"},
{"date":"2021.07.12","clock":"18:00","open":"110.282","high":"110.391","low":"110.266","close":"110.362"},
{"date":"2021.07.12","clock":"19:00","open":"110.361","high":"110.403","low":"110.361","close":"110.377"},
{"date":"2021.07.12","clock":"20:00","open":"110.378","high":"110.39","low":"110.316","close":"110.329"},
{"date":"2021.07.12","clock":"21:00","open":"110.33","high":"110.349","low":"110.319","close":"110.331"},
{"date":"2021.07.12","clock":"22:00","open":"110.33","high":"110.374","low":"110.328","close":"110.339"},
{"date":"2021.07.12","clock":"23:00","open":"110.34","high":"110.36","low":"110.336","close":"110.353"},
{"date":"2021.07.13","clock":"0:00","open":"110.355","high":"110.379","low":"110.304","close":"110.337"},
{"date":"2021.07.13","clock":"1:00","open":"110.334","high":"110.349","low":"110.309","close":"110.321"},
{"date":"2021.07.13","clock":"2:00","open":"110.32","high":"110.368","low":"110.316","close":"110.328"},
{"date":"2021.07.13","clock":"3:00","open":"110.328","high":"110.399","low":"110.288","close":"110.385"},
{"date":"2021.07.13","clock":"4:00","open":"110.385","high":"110.402","low":"110.341","close":"110.355"},
{"date":"2021.07.13","clock":"5:00","open":"110.354","high":"110.44","low":"110.347","close":"110.366"},
{"date":"2021.07.13","clock":"6:00","open":"110.365","high":"110.396","low":"110.347","close":"110.376"},
{"date":"2021.07.13","clock":"7:00","open":"110.376","high":"110.431","low":"110.364","close":"110.426"},
{"date":"2021.07.13","clock":"8:00","open":"110.426","high":"110.445","low":"110.367","close":"110.373"},
{"date":"2021.07.13","clock":"9:00","open":"110.373","high":"110.411","low":"110.351","close":"110.383"},
{"date":"2021.07.13","clock":"10:00","open":"110.382","high":"110.395","low":"110.314","close":"110.375"},
{"date":"2021.07.13","clock":"11:00","open":"110.371","high":"110.42","low":"110.316","close":"110.349"},
{"date":"2021.07.13","clock":"12:00","open":"110.349","high":"110.373","low":"110.239","close":"110.243"},
{"date":"2021.07.13","clock":"13:00","open":"110.243","high":"110.291","low":"110.222","close":"110.231"},
{"date":"2021.07.13","clock":"14:00","open":"110.231","high":"110.292","low":"110.198","close":"110.216"},
{"date":"2021.07.13","clock":"15:00","open":"110.216","high":"110.543","low":"110.205","close":"110.511"},
{"date":"2021.07.13","clock":"16:00","open":"110.513","high":"110.556","low":"110.374","close":"110.417"},
{"date":"2021.07.13","clock":"17:00","open":"110.416","high":"110.447","low":"110.288","close":"110.317"},
{"date":"2021.07.13","clock":"18:00","open":"110.318","high":"110.386","low":"110.288","close":"110.365"},
{"date":"2021.07.13","clock":"19:00","open":"110.364","high":"110.429","low":"110.364","close":"110.42"},
{"date":"2021.07.13","clock":"20:00","open":"110.42","high":"110.626","low":"110.408","close":"110.614"},
{"date":"2021.07.13","clock":"21:00","open":"110.614","high":"110.646","low":"110.562","close":"110.595"},
{"date":"2021.07.13","clock":"22:00","open":"110.595","high":"110.615","low":"110.571","close":"110.603"},
{"date":"2021.07.13","clock":"23:00","open":"110.605","high":"110.648","low":"110.585","close":"110.629"},
{"date":"2021.07.14","clock":"0:00","open":"110.62","high":"110.627","low":"110.579","close":"110.61"},
{"date":"2021.07.14","clock":"1:00","open":"110.609","high":"110.636","low":"110.587","close":"110.602"},
{"date":"2021.07.14","clock":"2:00","open":"110.602","high":"110.618","low":"110.591","close":"110.596"},
{"date":"2021.07.14","clock":"3:00","open":"110.596","high":"110.698","low":"110.581","close":"110.626"},
{"date":"2021.07.14","clock":"4:00","open":"110.627","high":"110.627","low":"110.464","close":"110.512"},
{"date":"2021.07.14","clock":"5:00","open":"110.512","high":"110.533","low":"110.482","close":"110.513"},
{"date":"2021.07.14","clock":"6:00","open":"110.512","high":"110.512","low":"110.478","close":"110.497"},
{"date":"2021.07.14","clock":"7:00","open":"110.498","high":"110.503","low":"110.445","close":"110.501"},
{"date":"2021.07.14","clock":"8:00","open":"110.501","high":"110.533","low":"110.485","close":"110.502"},
{"date":"2021.07.14","clock":"9:00","open":"110.502","high":"110.516","low":"110.414","close":"110.461"},
{"date":"2021.07.14","clock":"10:00","open":"110.461","high":"110.532","low":"110.45","close":"110.506"},
{"date":"2021.07.14","clock":"11:00","open":"110.507","high":"110.536","low":"110.454","close":"110.509"},
{"date":"2021.07.14","clock":"12:00","open":"110.509","high":"110.516","low":"110.453","close":"110.494"},
{"date":"2021.07.14","clock":"13:00","open":"110.494","high":"110.516","low":"110.46","close":"110.503"},
{"date":"2021.07.14","clock":"14:00","open":"110.504","high":"110.515","low":"110.448","close":"110.461"},
{"date":"2021.07.14","clock":"15:00","open":"110.46","high":"110.46","low":"110.14","close":"110.181"},
{"date":"2021.07.14","clock":"16:00","open":"110.18","high":"110.191","low":"110.06","close":"110.077"},
{"date":"2021.07.14","clock":"17:00","open":"110.079","high":"110.117","low":"109.969","close":"110.086"},
{"date":"2021.07.14","clock":"18:00","open":"110.085","high":"110.09","low":"110.018","close":"110.036"},
{"date":"2021.07.14","clock":"19:00","open":"110.035","high":"110.052","low":"109.953","close":"109.984"},
{"date":"2021.07.14","clock":"20:00","open":"109.983","high":"110.021","low":"109.949","close":"110.013"},
{"date":"2021.07.14","clock":"21:00","open":"110.013","high":"110.02","low":"109.968","close":"110.003"},
{"date":"2021.07.14","clock":"22:00","open":"110.002","high":"110.012","low":"109.97","close":"109.972"},
{"date":"2021.07.14","clock":"23:00","open":"109.972","high":"109.972","low":"109.933","close":"109.944"},
{"date":"2021.07.15","clock":"0:00","open":"109.955","high":"109.978","low":"109.931","close":"109.954"},
{"date":"2021.07.15","clock":"1:00","open":"109.954","high":"109.988","low":"109.941","close":"109.986"},
{"date":"2021.07.15","clock":"2:00","open":"109.986","high":"110.027","low":"109.974","close":"109.996"},
{"date":"2021.07.15","clock":"3:00","open":"109.997","high":"110.014","low":"109.835","close":"109.903"},
{"date":"2021.07.15","clock":"4:00","open":"109.902","high":"109.924","low":"109.82","close":"109.919"},
{"date":"2021.07.15","clock":"5:00","open":"109.92","high":"109.988","low":"109.847","close":"109.879"},
{"date":"2021.07.15","clock":"6:00","open":"109.879","high":"109.916","low":"109.847","close":"109.854"},
{"date":"2021.07.15","clock":"7:00","open":"109.855","high":"109.891","low":"109.829","close":"109.891"},
{"date":"2021.07.15","clock":"8:00","open":"109.891","high":"109.891","low":"109.833","close":"109.84"},
{"date":"2021.07.15","clock":"9:00","open":"109.839","high":"109.87","low":"109.749","close":"109.86"},
{"date":"2021.07.15","clock":"10:00","open":"109.859","high":"109.863","low":"109.749","close":"109.769"},
{"date":"2021.07.15","clock":"11:00","open":"109.769","high":"109.814","low":"109.714","close":"109.749"},
{"date":"2021.07.15","clock":"12:00","open":"109.749","high":"109.798","low":"109.728","close":"109.796"},
{"date":"2021.07.15","clock":"13:00","open":"109.795","high":"109.984","low":"109.792","close":"109.975"},
{"date":"2021.07.15","clock":"14:00","open":"109.976","high":"110.043","low":"109.936","close":"109.994"},
{"date":"2021.07.15","clock":"15:00","open":"109.993","high":"110.088","low":"109.986","close":"110.066"},
{"date":"2021.07.15","clock":"16:00","open":"110.065","high":"110.084","low":"109.844","close":"109.898"},
{"date":"2021.07.15","clock":"17:00","open":"109.899","high":"110.049","low":"109.881","close":"110.03"},
{"date":"2021.07.15","clock":"18:00","open":"110.031","high":"110.069","low":"109.976","close":"110.056"},
{"date":"2021.07.15","clock":"19:00","open":"110.056","high":"110.063","low":"110.026","close":"110.043"},
{"date":"2021.07.15","clock":"20:00","open":"110.043","high":"110.049","low":"109.868","close":"109.876"},
{"date":"2021.07.15","clock":"21:00","open":"109.876","high":"109.894","low":"109.816","close":"109.821"},
{"date":"2021.07.15","clock":"22:00","open":"109.821","high":"109.835","low":"109.784","close":"109.788"},
{"date":"2021.07.15","clock":"23:00","open":"109.789","high":"109.841","low":"109.78","close":"109.841"},
{"date":"2021.07.16","clock":"0:00","open":"109.836","high":"109.836","low":"109.794","close":"109.818"},
{"date":"2021.07.16","clock":"1:00","open":"109.817","high":"109.841","low":"109.796","close":"109.819"},
{"date":"2021.07.16","clock":"2:00","open":"109.819","high":"109.824","low":"109.764","close":"109.78"},
{"date":"2021.07.16","clock":"3:00","open":"109.78","high":"109.899","low":"109.733","close":"109.884"},
{"date":"2021.07.16","clock":"4:00","open":"109.883","high":"110.013","low":"109.861","close":"109.993"},
{"date":"2021.07.16","clock":"5:00","open":"109.992","high":"110.072","low":"109.975","close":"109.985"},
{"date":"2021.07.16","clock":"6:00","open":"109.985","high":"110.033","low":"109.941","close":"109.952"},
{"date":"2021.07.16","clock":"7:00","open":"109.953","high":"110.029","low":"109.946","close":"110.011"},
{"date":"2021.07.16","clock":"8:00","open":"110.007","high":"110.012","low":"109.943","close":"109.99"},
{"date":"2021.07.16","clock":"9:00","open":"109.989","high":"110.008","low":"109.949","close":"109.98"},
{"date":"2021.07.16","clock":"10:00","open":"109.98","high":"110.22","low":"109.932","close":"110.158"},
{"date":"2021.07.16","clock":"11:00","open":"110.157","high":"110.161","low":"110.079","close":"110.085"},
{"date":"2021.07.16","clock":"12:00","open":"110.086","high":"110.132","low":"110.06","close":"110.105"},
{"date":"2021.07.16","clock":"13:00","open":"110.105","high":"110.239","low":"110.103","close":"110.227"},
{"date":"2021.07.16","clock":"14:00","open":"110.227","high":"110.238","low":"110.151","close":"110.198"},
{"date":"2021.07.16","clock":"15:00","open":"110.198","high":"110.338","low":"110.163","close":"110.315"},
{"date":"2021.07.16","clock":"16:00","open":"110.316","high":"110.341","low":"110.169","close":"110.22"},
{"date":"2021.07.16","clock":"17:00","open":"110.22","high":"110.227","low":"110.087","close":"110.105"},
{"date":"2021.07.16","clock":"18:00","open":"110.103","high":"110.177","low":"110.085","close":"110.129"},
{"date":"2021.07.16","clock":"19:00","open":"110.13","high":"110.144","low":"110.086","close":"110.103"},
{"date":"2021.07.16","clock":"20:00","open":"110.103","high":"110.104","low":"110.037","close":"110.08"},
{"date":"2021.07.16","clock":"21:00","open":"110.08","high":"110.105","low":"110.039","close":"110.075"},
{"date":"2021.07.16","clock":"22:00","open":"110.074","high":"110.093","low":"110.049","close":"110.054"},
{"date":"2021.07.16","clock":"23:00","open":"110.055","high":"110.085","low":"110.034","close":"110.062"},
{"date":"2021.07.19","clock":"0:00","open":"109.999","high":"110.052","low":"109.999","close":"110.008"},
{"date":"2021.07.19","clock":"1:00","open":"110.008","high":"110.096","low":"109.979","close":"109.988"},
{"date":"2021.07.19","clock":"2:00","open":"109.978","high":"109.982","low":"109.85","close":"109.876"},
{"date":"2021.07.19","clock":"3:00","open":"109.877","high":"109.937","low":"109.852","close":"109.868"},
{"date":"2021.07.19","clock":"4:00","open":"109.867","high":"109.927","low":"109.851","close":"109.924"},
{"date":"2021.07.19","clock":"5:00","open":"109.923","high":"109.947","low":"109.9","close":"109.926"},
{"date":"2021.07.19","clock":"6:00","open":"109.926","high":"109.961","low":"109.909","close":"109.953"},
{"date":"2021.07.19","clock":"7:00","open":"109.953","high":"109.962","low":"109.896","close":"109.915"},
{"date":"2021.07.19","clock":"8:00","open":"109.915","high":"109.96","low":"109.902","close":"109.944"},
{"date":"2021.07.19","clock":"9:00","open":"109.944","high":"110.032","low":"109.931","close":"110.025"},
{"date":"2021.07.19","clock":"10:00","open":"110.025","high":"110.03","low":"109.79","close":"109.842"},
{"date":"2021.07.19","clock":"11:00","open":"109.843","high":"109.9","low":"109.703","close":"109.734"},
{"date":"2021.07.19","clock":"12:00","open":"109.735","high":"109.835","low":"109.724","close":"109.8"},
{"date":"2021.07.19","clock":"13:00","open":"109.799","high":"109.818","low":"109.717","close":"109.815"},
{"date":"2021.07.19","clock":"14:00","open":"109.815","high":"109.828","low":"109.611","close":"109.665"},
{"date":"2021.07.19","clock":"15:00","open":"109.666","high":"109.671","low":"109.429","close":"109.476"},
{"date":"2021.07.19","clock":"16:00","open":"109.475","high":"109.477","low":"109.065","close":"109.205"},
{"date":"2021.07.19","clock":"17:00","open":"109.204","high":"109.44","low":"109.114","close":"109.356"},
{"date":"2021.07.19","clock":"18:00","open":"109.356","high":"109.576","low":"109.356","close":"109.464"},
{"date":"2021.07.19","clock":"19:00","open":"109.465","high":"109.465","low":"109.34","close":"109.386"},
{"date":"2021.07.19","clock":"20:00","open":"109.385","high":"109.463","low":"109.385","close":"109.441"},
{"date":"2021.07.19","clock":"21:00","open":"109.442","high":"109.486","low":"109.43","close":"109.472"},
{"date":"2021.07.19","clock":"22:00","open":"109.471","high":"109.509","low":"109.435","close":"109.479"},
{"date":"2021.07.19","clock":"23:00","open":"109.478","high":"109.498","low":"109.446","close":"109.449"},
{"date":"2021.07.20","clock":"0:00","open":"109.347","high":"109.479","low":"109.332","close":"109.453"},
{"date":"2021.07.20","clock":"1:00","open":"109.461","high":"109.508","low":"109.449","close":"109.482"},
{"date":"2021.07.20","clock":"2:00","open":"109.481","high":"109.561","low":"109.481","close":"109.529"},
{"date":"2021.07.20","clock":"3:00","open":"109.529","high":"109.571","low":"109.475","close":"109.505"},
{"date":"2021.07.20","clock":"4:00","open":"109.504","high":"109.569","low":"109.479","close":"109.502"},
{"date":"2021.07.20","clock":"5:00","open":"109.502","high":"109.568","low":"109.478","close":"109.554"},
{"date":"2021.07.20","clock":"6:00","open":"109.553","high":"109.602","low":"109.372","close":"109.436"},
{"date":"2021.07.20","clock":"7:00","open":"109.435","high":"109.48","low":"109.369","close":"109.456"},
{"date":"2021.07.20","clock":"8:00","open":"109.457","high":"109.533","low":"109.449","close":"109.491"},
{"date":"2021.07.20","clock":"9:00","open":"109.49","high":"109.563","low":"109.459","close":"109.563"},
{"date":"2021.07.20","clock":"10:00","open":"109.564","high":"109.705","low":"109.546","close":"109.629"},
{"date":"2021.07.20","clock":"11:00","open":"109.626","high":"109.744","low":"109.599","close":"109.615"},
{"date":"2021.07.20","clock":"12:00","open":"109.615","high":"109.619","low":"109.386","close":"109.434"},
{"date":"2021.07.20","clock":"13:00","open":"109.434","high":"109.439","low":"109.329","close":"109.428"},
{"date":"2021.07.20","clock":"14:00","open":"109.429","high":"109.604","low":"109.405","close":"109.591"},
{"date":"2021.07.20","clock":"15:00","open":"109.59","high":"109.624","low":"109.428","close":"109.527"},
{"date":"2021.07.20","clock":"16:00","open":"109.527","high":"109.605","low":"109.353","close":"109.585"},
{"date":"2021.07.20","clock":"17:00","open":"109.585","high":"109.949","low":"109.568","close":"109.925"},
{"date":"2021.07.20","clock":"18:00","open":"109.924","high":"109.956","low":"109.868","close":"109.917"},
{"date":"2021.07.20","clock":"19:00","open":"109.916","high":"109.935","low":"109.831","close":"109.901"},
{"date":"2021.07.20","clock":"20:00","open":"109.901","high":"109.924","low":"109.84","close":"109.845"},
{"date":"2021.07.20","clock":"21:00","open":"109.846","high":"109.863","low":"109.817","close":"109.822"},
{"date":"2021.07.20","clock":"22:00","open":"109.822","high":"109.884","low":"109.815","close":"109.828"},
{"date":"2021.07.20","clock":"23:00","open":"109.829","high":"109.867","low":"109.821","close":"109.856"},
{"date":"2021.07.21","clock":"0:00","open":"109.819","high":"109.884","low":"109.808","close":"109.852"},
{"date":"2021.07.21","clock":"1:00","open":"109.852","high":"109.881","low":"109.841","close":"109.866"},
{"date":"2021.07.21","clock":"2:00","open":"109.866","high":"109.933","low":"109.863","close":"109.919"},
{"date":"2021.07.21","clock":"3:00","open":"109.918","high":"109.973","low":"109.862","close":"109.96"},
{"date":"2021.07.21","clock":"4:00","open":"109.961","high":"109.981","low":"109.883","close":"109.929"},
{"date":"2021.07.21","clock":"5:00","open":"109.929","high":"109.933","low":"109.855","close":"109.896"},
{"date":"2021.07.21","clock":"6:00","open":"109.897","high":"109.921","low":"109.862","close":"109.894"},
{"date":"2021.07.21","clock":"7:00","open":"109.894","high":"109.917","low":"109.87","close":"109.878"},
{"date":"2021.07.21","clock":"8:00","open":"109.878","high":"109.91","low":"109.873","close":"109.904"},
{"date":"2021.07.21","clock":"9:00","open":"109.904","high":"109.927","low":"109.801","close":"109.926"},
{"date":"2021.07.21","clock":"10:00","open":"109.927","high":"110.138","low":"109.893","close":"110.089"},
{"date":"2021.07.21","clock":"11:00","open":"110.091","high":"110.178","low":"110.054","close":"110.096"},
{"date":"2021.07.21","clock":"12:00","open":"110.098","high":"110.115","low":"110.0","close":"110.066"},
{"date":"2021.07.21","clock":"13:00","open":"110.067","high":"110.155","low":"110.05","close":"110.146"},
{"date":"2021.07.21","clock":"14:00","open":"110.145","high":"110.152","low":"110.045","close":"110.079"},
{"date":"2021.07.21","clock":"15:00","open":"110.079","high":"110.201","low":"110.076","close":"110.186"},
{"date":"2021.07.21","clock":"16:00","open":"110.185","high":"110.387","low":"110.183","close":"110.228"},
{"date":"2021.07.21","clock":"17:00","open":"110.227","high":"110.369","low":"110.227","close":"110.314"},
{"date":"2021.07.21","clock":"18:00","open":"110.316","high":"110.355","low":"110.204","close":"110.222"},
{"date":"2021.07.21","clock":"19:00","open":"110.222","high":"110.325","low":"110.22","close":"110.305"},
{"date":"2021.07.21","clock":"20:00","open":"110.305","high":"110.334","low":"110.278","close":"110.296"},
{"date":"2021.07.21","clock":"21:00","open":"110.297","high":"110.337","low":"110.26","close":"110.266"},
{"date":"2021.07.21","clock":"22:00","open":"110.267","high":"110.295","low":"110.256","close":"110.261"},
{"date":"2021.07.21","clock":"23:00","open":"110.261","high":"110.302","low":"110.261","close":"110.29"},
{"date":"2021.07.22","clock":"0:00","open":"110.272","high":"110.296","low":"110.272","close":"110.277"},
{"date":"2021.07.22","clock":"1:00","open":"110.276","high":"110.294","low":"110.26","close":"110.276"},
{"date":"2021.07.22","clock":"2:00","open":"110.276","high":"110.292","low":"110.246","close":"110.249"},
{"date":"2021.07.22","clock":"3:00","open":"110.249","high":"110.26","low":"110.181","close":"110.186"},
{"date":"2021.07.22","clock":"4:00","open":"110.185","high":"110.198","low":"110.083","close":"110.13"},
{"date":"2021.07.22","clock":"5:00","open":"110.13","high":"110.149","low":"110.096","close":"110.148"},
{"date":"2021.07.22","clock":"6:00","open":"110.147","high":"110.148","low":"110.117","close":"110.125"},
{"date":"2021.07.22","clock":"7:00","open":"110.125","high":"110.147","low":"110.122","close":"110.146"},
{"date":"2021.07.22","clock":"8:00","open":"110.146","high":"110.168","low":"110.129","close":"110.168"},
{"date":"2021.07.22","clock":"9:00","open":"110.168","high":"110.204","low":"110.068","close":"110.125"},
{"date":"2021.07.22","clock":"10:00","open":"110.126","high":"110.27","low":"110.108","close":"110.23"},
{"date":"2021.07.22","clock":"11:00","open":"110.231","high":"110.359","low":"110.231","close":"110.251"},
{"date":"2021.07.22","clock":"12:00","open":"110.25","high":"110.276","low":"110.219","close":"110.247"},
{"date":"2021.07.22","clock":"13:00","open":"110.245","high":"110.341","low":"110.219","close":"110.316"},
{"date":"2021.07.22","clock":"14:00","open":"110.316","high":"110.318","low":"110.208","close":"110.268"},
{"date":"2021.07.22","clock":"15:00","open":"110.267","high":"110.268","low":"110.012","close":"110.068"},
{"date":"2021.07.22","clock":"16:00","open":"110.068","high":"110.203","low":"110.042","close":"110.17"},
{"date":"2021.07.22","clock":"17:00","open":"110.172","high":"110.238","low":"110.099","close":"110.14"},
{"date":"2021.07.22","clock":"18:00","open":"110.139","high":"110.15","low":"110.074","close":"110.115"},
{"date":"2021.07.22","clock":"19:00","open":"110.115","high":"110.144","low":"110.064","close":"110.126"},
{"date":"2021.07.22","clock":"20:00","open":"110.126","high":"110.222","low":"110.097","close":"110.209"},
{"date":"2021.07.22","clock":"21:00","open":"110.209","high":"110.209","low":"110.143","close":"110.145"},
{"date":"2021.07.22","clock":"22:00","open":"110.146","high":"110.149","low":"110.083","close":"110.141"},
{"date":"2021.07.22","clock":"23:00","open":"110.14","high":"110.201","low":"110.14","close":"110.16"},
{"date":"2021.07.23","clock":"0:00","open":"110.1","high":"110.15","low":"110.065","close":"110.117"},
{"date":"2021.07.23","clock":"1:00","open":"110.117","high":"110.162","low":"110.117","close":"110.153"},
{"date":"2021.07.23","clock":"2:00","open":"110.152","high":"110.158","low":"110.087","close":"110.14"},
{"date":"2021.07.23","clock":"3:00","open":"110.14","high":"110.147","low":"110.113","close":"110.134"},
{"date":"2021.07.23","clock":"4:00","open":"110.133","high":"110.172","low":"110.123","close":"110.166"},
{"date":"2021.07.23","clock":"5:00","open":"110.167","high":"110.283","low":"110.167","close":"110.242"},
{"date":"2021.07.23","clock":"6:00","open":"110.242","high":"110.303","low":"110.228","close":"110.272"},
{"date":"2021.07.23","clock":"7:00","open":"110.271","high":"110.272","low":"110.248","close":"110.268"},
{"date":"2021.07.23","clock":"8:00","open":"110.268","high":"110.278","low":"110.247","close":"110.269"},
{"date":"2021.07.23","clock":"9:00","open":"110.27","high":"110.308","low":"110.261","close":"110.292"},
{"date":"2021.07.23","clock":"10:00","open":"110.292","high":"110.413","low":"110.276","close":"110.334"},
{"date":"2021.07.23","clock":"11:00","open":"110.335","high":"110.486","low":"110.31","close":"110.483"},
{"date":"2021.07.23","clock":"12:00","open":"110.484","high":"110.497","low":"110.434","close":"110.449"},
{"date":"2021.07.23","clock":"13:00","open":"110.45","high":"110.487","low":"110.414","close":"110.481"},
{"date":"2021.07.23","clock":"14:00","open":"110.481","high":"110.575","low":"110.453","close":"110.527"},
{"date":"2021.07.23","clock":"15:00","open":"110.528","high":"110.587","low":"110.459","close":"110.483"},
{"date":"2021.07.23","clock":"16:00","open":"110.481","high":"110.547","low":"110.388","close":"110.418"},
{"date":"2021.07.23","clock":"17:00","open":"110.418","high":"110.592","low":"110.403","close":"110.567"},
{"date":"2021.07.23","clock":"18:00","open":"110.566","high":"110.577","low":"110.506","close":"110.513"},
{"date":"2021.07.23","clock":"19:00","open":"110.514","high":"110.548","low":"110.491","close":"110.545"},
{"date":"2021.07.23","clock":"20:00","open":"110.544","high":"110.546","low":"110.512","close":"110.532"},
{"date":"2021.07.23","clock":"21:00","open":"110.532","high":"110.562","low":"110.503","close":"110.556"},
{"date":"2021.07.23","clock":"22:00","open":"110.556","high":"110.562","low":"110.514","close":"110.545"},
{"date":"2021.07.23","clock":"23:00","open":"110.547","high":"110.562","low":"110.522","close":"110.547"},
{"date":"2021.07.26","clock":"0:00","open":"110.459","high":"110.522","low":"110.459","close":"110.502"},
{"date":"2021.07.26","clock":"1:00","open":"110.504","high":"110.561","low":"110.487","close":"110.543"},
{"date":"2021.07.26","clock":"2:00","open":"110.543","high":"110.567","low":"110.507","close":"110.546"},
{"date":"2021.07.26","clock":"3:00","open":"110.545","high":"110.583","low":"110.451","close":"110.453"},
{"date":"2021.07.26","clock":"4:00","open":"110.452","high":"110.458","low":"110.343","close":"110.409"},
{"date":"2021.07.26","clock":"5:00","open":"110.409","high":"110.413","low":"110.326","close":"110.364"},
{"date":"2021.07.26","clock":"6:00","open":"110.364","high":"110.366","low":"110.318","close":"110.327"},
{"date":"2021.07.26","clock":"7:00","open":"110.328","high":"110.37","low":"110.327","close":"110.339"},
{"date":"2021.07.26","clock":"8:00","open":"110.338","high":"110.34","low":"110.266","close":"110.317"},
{"date":"2021.07.26","clock":"9:00","open":"110.318","high":"110.334","low":"110.218","close":"110.265"},
{"date":"2021.07.26","clock":"10:00","open":"110.266","high":"110.301","low":"110.117","close":"110.207"},
{"date":"2021.07.26","clock":"11:00","open":"110.208","high":"110.263","low":"110.139","close":"110.223"},
{"date":"2021.07.26","clock":"12:00","open":"110.224","high":"110.336","low":"110.223","close":"110.302"},
{"date":"2021.07.26","clock":"13:00","open":"110.303","high":"110.327","low":"110.26","close":"110.297"},
{"date":"2021.07.26","clock":"14:00","open":"110.297","high":"110.317","low":"110.219","close":"110.284"},
{"date":"2021.07.26","clock":"15:00","open":"110.285","high":"110.424","low":"110.266","close":"110.366"},
{"date":"2021.07.26","clock":"16:00","open":"110.366","high":"110.393","low":"110.262","close":"110.312"},
{"date":"2021.07.26","clock":"17:00","open":"110.312","high":"110.353","low":"110.154","close":"110.288"},
{"date":"2021.07.26","clock":"18:00","open":"110.287","high":"110.316","low":"110.248","close":"110.312"},
{"date":"2021.07.26","clock":"19:00","open":"110.311","high":"110.341","low":"110.295","close":"110.32"},
{"date":"2021.07.26","clock":"20:00","open":"110.321","high":"110.355","low":"110.312","close":"110.331"},
{"date":"2021.07.26","clock":"21:00","open":"110.332","high":"110.387","low":"110.33","close":"110.38"},
{"date":"2021.07.26","clock":"22:00","open":"110.38","high":"110.409","low":"110.37","close":"110.373"},
{"date":"2021.07.26","clock":"23:00","open":"110.374","high":"110.393","low":"110.371","close":"110.38"},
{"date":"2021.07.27","clock":"0:00","open":"110.376","high":"110.376","low":"110.359","close":"110.364"},
{"date":"2021.07.27","clock":"1:00","open":"110.364","high":"110.379","low":"110.358","close":"110.379"},
{"date":"2021.07.27","clock":"2:00","open":"110.379","high":"110.387","low":"110.299","close":"110.307"},
{"date":"2021.07.27","clock":"3:00","open":"110.306","high":"110.33","low":"110.214","close":"110.22"},
{"date":"2021.07.27","clock":"4:00","open":"110.221","high":"110.309","low":"110.2","close":"110.261"},
{"date":"2021.07.27","clock":"5:00","open":"110.261","high":"110.264","low":"110.192","close":"110.215"},
{"date":"2021.07.27","clock":"6:00","open":"110.215","high":"110.222","low":"110.168","close":"110.2"},
{"date":"2021.07.27","clock":"7:00","open":"110.199","high":"110.256","low":"110.183","close":"110.208"},
{"date":"2021.07.27","clock":"8:00","open":"110.209","high":"110.234","low":"110.191","close":"110.203"},
{"date":"2021.07.27","clock":"9:00","open":"110.204","high":"110.221","low":"110.13","close":"110.166"},
{"date":"2021.07.27","clock":"10:00","open":"110.166","high":"110.179","low":"109.976","close":"110.089"},
{"date":"2021.07.27","clock":"11:00","open":"110.089","high":"110.169","low":"110.056","close":"110.072"},
{"date":"2021.07.27","clock":"12:00","open":"110.073","high":"110.145","low":"110.023","close":"110.126"},
{"date":"2021.07.27","clock":"13:00","open":"110.126","high":"110.156","low":"110.085","close":"110.116"},
{"date":"2021.07.27","clock":"14:00","open":"110.118","high":"110.171","low":"110.112","close":"110.126"},
{"date":"2021.07.27","clock":"15:00","open":"110.125","high":"110.128","low":"109.941","close":"109.951"},
{"date":"2021.07.27","clock":"16:00","open":"109.952","high":"109.952","low":"109.838","close":"109.901"},
{"date":"2021.07.27","clock":"17:00","open":"109.902","high":"110.023","low":"109.787","close":"109.8"},
{"date":"2021.07.27","clock":"18:00","open":"109.801","high":"109.817","low":"109.619","close":"109.641"},
{"date":"2021.07.27","clock":"19:00","open":"109.639","high":"109.65","low":"109.581","close":"109.625"},
{"date":"2021.07.27","clock":"20:00","open":"109.624","high":"109.656","low":"109.601","close":"109.649"},
{"date":"2021.07.27","clock":"21:00","open":"109.649","high":"109.719","low":"109.649","close":"109.716"},
{"date":"2021.07.27","clock":"22:00","open":"109.717","high":"109.755","low":"109.707","close":"109.711"},
{"date":"2021.07.27","clock":"23:00","open":"109.712","high":"109.813","low":"109.708","close":"109.808"},
{"date":"2021.07.28","clock":"0:00","open":"109.772","high":"109.772","low":"109.719","close":"109.766"},
{"date":"2021.07.28","clock":"1:00","open":"109.765","high":"109.794","low":"109.749","close":"109.789"},
{"date":"2021.07.28","clock":"2:00","open":"109.786","high":"109.814","low":"109.761","close":"109.808"},
{"date":"2021.07.28","clock":"3:00","open":"109.806","high":"109.908","low":"109.76","close":"109.871"},
{"date":"2021.07.28","clock":"4:00","open":"109.872","high":"109.912","low":"109.816","close":"109.848"},
{"date":"2021.07.28","clock":"5:00","open":"109.847","high":"109.848","low":"109.757","close":"109.8"},
{"date":"2021.07.28","clock":"6:00","open":"109.801","high":"109.82","low":"109.752","close":"109.796"},
{"date":"2021.07.28","clock":"7:00","open":"109.797","high":"109.814","low":"109.743","close":"109.77"},
{"date":"2021.07.28","clock":"8:00","open":"109.769","high":"109.845","low":"109.755","close":"109.838"},
{"date":"2021.07.28","clock":"9:00","open":"109.838","high":"109.894","low":"109.789","close":"109.857"},
{"date":"2021.07.28","clock":"10:00","open":"109.858","high":"109.967","low":"109.789","close":"109.967"},
{"date":"2021.07.28","clock":"11:00","open":"109.968","high":"109.995","low":"109.907","close":"109.921"},
{"date":"2021.07.28","clock":"12:00","open":"109.922","high":"109.987","low":"109.875","close":"109.977"},
{"date":"2021.07.28","clock":"13:00","open":"109.977","high":"109.996","low":"109.91","close":"109.967"},
{"date":"2021.07.28","clock":"14:00","open":"109.967","high":"110.105","low":"109.952","close":"110.077"},
{"date":"2021.07.28","clock":"15:00","open":"110.076","high":"110.162","low":"110.045","close":"110.146"},
{"date":"2021.07.28","clock":"16:00","open":"110.145","high":"110.216","low":"110.102","close":"110.2"},
{"date":"2021.07.28","clock":"17:00","open":"110.2","high":"110.226","low":"110.08","close":"110.104"},
{"date":"2021.07.28","clock":"18:00","open":"110.102","high":"110.122","low":"110.064","close":"110.066"},
{"date":"2021.07.28","clock":"19:00","open":"110.067","high":"110.073","low":"110.026","close":"110.044"},
{"date":"2021.07.28","clock":"20:00","open":"110.045","high":"110.096","low":"110.03","close":"110.071"},
{"date":"2021.07.28","clock":"21:00","open":"110.074","high":"110.286","low":"109.924","close":"109.979"},
{"date":"2021.07.28","clock":"22:00","open":"109.978","high":"110.026","low":"109.841","close":"109.864"},
{"date":"2021.07.28","clock":"23:00","open":"109.863","high":"109.916","low":"109.851","close":"109.906"},
{"date":"2021.07.29","clock":"0:00","open":"109.909","high":"109.92","low":"109.905","close":"109.919"},
{"date":"2021.07.29","clock":"1:00","open":"109.919","high":"109.946","low":"109.896","close":"109.909"},
{"date":"2021.07.29","clock":"2:00","open":"109.908","high":"109.909","low":"109.865","close":"109.89"},
{"date":"2021.07.29","clock":"3:00","open":"109.89","high":"109.89","low":"109.721","close":"109.747"},
{"date":"2021.07.29","clock":"4:00","open":"109.747","high":"109.757","low":"109.684","close":"109.747"},
{"date":"2021.07.29","clock":"5:00","open":"109.747","high":"109.817","low":"109.719","close":"109.803"},
{"date":"2021.07.29","clock":"6:00","open":"109.802","high":"109.812","low":"109.758","close":"109.786"},
{"date":"2021.07.29","clock":"7:00","open":"109.785","high":"109.829","low":"109.766","close":"109.781"},
{"date":"2021.07.29","clock":"8:00","open":"109.782","high":"109.789","low":"109.678","close":"109.733"},
{"date":"2021.07.29","clock":"9:00","open":"109.733","high":"109.84","low":"109.724","close":"109.833"},
{"date":"2021.07.29","clock":"10:00","open":"109.833","high":"109.889","low":"109.783","close":"109.855"},
{"date":"2021.07.29","clock":"11:00","open":"109.854","high":"109.885","low":"109.727","close":"109.812"},
{"date":"2021.07.29","clock":"12:00","open":"109.811","high":"109.867","low":"109.801","close":"109.839"},
{"date":"2021.07.29","clock":"13:00","open":"109.839","high":"109.879","low":"109.775","close":"109.862"},
{"date":"2021.07.29","clock":"14:00","open":"109.863","high":"109.876","low":"109.791","close":"109.845"},
{"date":"2021.07.29","clock":"15:00","open":"109.846","high":"109.846","low":"109.605","close":"109.757"},
{"date":"2021.07.29","clock":"16:00","open":"109.757","high":"109.91","low":"109.717","close":"109.754"},
{"date":"2021.07.29","clock":"17:00","open":"109.754","high":"109.815","low":"109.584","close":"109.602"},
{"date":"2021.07.29","clock":"18:00","open":"109.601","high":"109.645","low":"109.469","close":"109.541"},
{"date":"2021.07.29","clock":"19:00","open":"109.54","high":"109.595","low":"109.524","close":"109.526"},
{"date":"2021.07.29","clock":"20:00","open":"109.527","high":"109.564","low":"109.483","close":"109.506"},
{"date":"2021.07.29","clock":"21:00","open":"109.505","high":"109.521","low":"109.458","close":"109.458"},
{"date":"2021.07.29","clock":"22:00","open":"109.459","high":"109.466","low":"109.421","close":"109.452"},
{"date":"2021.07.29","clock":"23:00","open":"109.452","high":"109.488","low":"109.448","close":"109.484"},
{"date":"2021.07.30","clock":"0:00","open":"109.47","high":"109.479","low":"109.421","close":"109.447"},
{"date":"2021.07.30","clock":"1:00","open":"109.45","high":"109.477","low":"109.44","close":"109.453"},
{"date":"2021.07.30","clock":"2:00","open":"109.453","high":"109.454","low":"109.401","close":"109.411"},
{"date":"2021.07.30","clock":"3:00","open":"109.411","high":"109.551","low":"109.36","close":"109.549"},
{"date":"2021.07.30","clock":"4:00","open":"109.549","high":"109.604","low":"109.465","close":"109.473"},
{"date":"2021.07.30","clock":"5:00","open":"109.472","high":"109.541","low":"109.463","close":"109.528"},
{"date":"2021.07.30","clock":"6:00","open":"109.529","high":"109.56","low":"109.497","close":"109.518"},
{"date":"2021.07.30","clock":"7:00","open":"109.519","high":"109.537","low":"109.483","close":"109.527"},
{"date":"2021.07.30","clock":"8:00","open":"109.528","high":"109.555","low":"109.498","close":"109.545"},
{"date":"2021.07.30","clock":"9:00","open":"109.544","high":"109.628","low":"109.523","close":"109.605"},
{"date":"2021.07.30","clock":"10:00","open":"109.606","high":"109.628","low":"109.489","close":"109.526"},
{"date":"2021.07.30","clock":"11:00","open":"109.527","high":"109.558","low":"109.481","close":"109.496"},
{"date":"2021.07.30","clock":"12:00","open":"109.496","high":"109.573","low":"109.496","close":"109.555"},
{"date":"2021.07.30","clock":"13:00","open":"109.555","high":"109.624","low":"109.552","close":"109.595"},
{"date":"2021.07.30","clock":"14:00","open":"109.594","high":"109.665","low":"109.593","close":"109.658"},
{"date":"2021.07.30","clock":"15:00","open":"109.659","high":"109.794","low":"109.586","close":"109.773"},
{"date":"2021.07.30","clock":"16:00","open":"109.772","high":"109.79","low":"109.631","close":"109.703"},
{"date":"2021.07.30","clock":"17:00","open":"109.699","high":"109.799","low":"109.658","close":"109.763"},
{"date":"2021.07.30","clock":"18:00","open":"109.762","high":"109.766","low":"109.702","close":"109.721"},
{"date":"2021.07.30","clock":"19:00","open":"109.722","high":"109.789","low":"109.697","close":"109.787"},
{"date":"2021.07.30","clock":"20:00","open":"109.788","high":"109.827","low":"109.776","close":"109.8"},
{"date":"2021.07.30","clock":"21:00","open":"109.8","high":"109.806","low":"109.751","close":"109.754"},
{"date":"2021.07.30","clock":"22:00","open":"109.753","high":"109.773","low":"109.69","close":"109.706"},
{"date":"2021.07.30","clock":"23:00","open":"109.706","high":"109.729","low":"109.641","close":"109.656"},
{"date":"2021.08.02","clock":"0:00","open":"109.652","high":"109.652","low":"109.555","close":"109.621"},
{"date":"2021.08.02","clock":"1:00","open":"109.621","high":"109.754","low":"109.621","close":"109.714"},
{"date":"2021.08.02","clock":"2:00","open":"109.713","high":"109.769","low":"109.706","close":"109.713"},
{"date":"2021.08.02","clock":"3:00","open":"109.713","high":"109.714","low":"109.6","close":"109.631"},
{"date":"2021.08.02","clock":"4:00","open":"109.63","high":"109.743","low":"109.611","close":"109.711"},
{"date":"2021.08.02","clock":"5:00","open":"109.712","high":"109.734","low":"109.654","close":"109.683"},
{"date":"2021.08.02","clock":"6:00","open":"109.683","high":"109.696","low":"109.651","close":"109.669"},
{"date":"2021.08.02","clock":"7:00","open":"109.668","high":"109.72","low":"109.666","close":"109.702"},
{"date":"2021.08.02","clock":"8:00","open":"109.702","high":"109.705","low":"109.647","close":"109.677"},
{"date":"2021.08.02","clock":"9:00","open":"109.673","high":"109.695","low":"109.629","close":"109.655"},
{"date":"2021.08.02","clock":"10:00","open":"109.655","high":"109.746","low":"109.619","close":"109.682"},
{"date":"2021.08.02","clock":"11:00","open":"109.679","high":"109.704","low":"109.631","close":"109.649"},
{"date":"2021.08.02","clock":"12:00","open":"109.65","high":"109.669","low":"109.555","close":"109.558"},
{"date":"2021.08.02","clock":"13:00","open":"109.558","high":"109.591","low":"109.51","close":"109.512"},
{"date":"2021.08.02","clock":"14:00","open":"109.513","high":"109.577","low":"109.5","close":"109.507"},
{"date":"2021.08.02","clock":"15:00","open":"109.507","high":"109.542","low":"109.476","close":"109.536"},
{"date":"2021.08.02","clock":"16:00","open":"109.535","high":"109.544","low":"109.422","close":"109.472"},
{"date":"2021.08.02","clock":"17:00","open":"109.476","high":"109.476","low":"109.231","close":"109.269"},
{"date":"2021.08.02","clock":"18:00","open":"109.269","high":"109.308","low":"109.187","close":"109.234"},
{"date":"2021.08.02","clock":"19:00","open":"109.234","high":"109.256","low":"109.185","close":"109.25"},
{"date":"2021.08.02","clock":"20:00","open":"109.25","high":"109.277","low":"109.242","close":"109.272"},
{"date":"2021.08.02","clock":"21:00","open":"109.272","high":"109.287","low":"109.244","close":"109.245"},
{"date":"2021.08.02","clock":"22:00","open":"109.244","high":"109.374","low":"109.244","close":"109.302"},
{"date":"2021.08.02","clock":"23:00","open":"109.303","high":"109.35","low":"109.295","close":"109.319"},
{"date":"2021.08.03","clock":"0:00","open":"109.312","high":"109.313","low":"109.281","close":"109.285"},
{"date":"2021.08.03","clock":"1:00","open":"109.284","high":"109.338","low":"109.284","close":"109.327"},
{"date":"2021.08.03","clock":"2:00","open":"109.328","high":"109.335","low":"109.266","close":"109.27"},
{"date":"2021.08.03","clock":"3:00","open":"109.27","high":"109.316","low":"109.222","close":"109.307"},
{"date":"2021.08.03","clock":"4:00","open":"109.306","high":"109.333","low":"109.234","close":"109.25"},
{"date":"2021.08.03","clock":"5:00","open":"109.249","high":"109.252","low":"109.191","close":"109.217"},
{"date":"2021.08.03","clock":"6:00","open":"109.218","high":"109.274","low":"109.217","close":"109.25"},
{"date":"2021.08.03","clock":"7:00","open":"109.251","high":"109.252","low":"109.134","close":"109.183"},
{"date":"2021.08.03","clock":"8:00","open":"109.183","high":"109.228","low":"109.161","close":"109.175"},
{"date":"2021.08.03","clock":"9:00","open":"109.174","high":"109.183","low":"109.11","close":"109.134"},
{"date":"2021.08.03","clock":"10:00","open":"109.133","high":"109.239","low":"109.098","close":"109.214"},
{"date":"2021.08.03","clock":"11:00","open":"109.214","high":"109.248","low":"109.121","close":"109.148"},
{"date":"2021.08.03","clock":"12:00","open":"109.15","high":"109.208","low":"109.127","close":"109.182"},
{"date":"2021.08.03","clock":"13:00","open":"109.182","high":"109.216","low":"109.125","close":"109.174"},
{"date":"2021.08.03","clock":"14:00","open":"109.174","high":"109.217","low":"109.164","close":"109.171"},
{"date":"2021.08.03","clock":"15:00","open":"109.171","high":"109.184","low":"109.029","close":"109.038"},
{"date":"2021.08.03","clock":"16:00","open":"109.037","high":"109.037","low":"108.877","close":"108.901"},
{"date":"2021.08.03","clock":"17:00","open":"108.9","high":"108.993","low":"108.876","close":"108.948"},
{"date":"2021.08.03","clock":"18:00","open":"108.949","high":"109.105","low":"108.928","close":"109.1"},
{"date":"2021.08.03","clock":"19:00","open":"109.101","high":"109.106","low":"109.052","close":"109.062"},
{"date":"2021.08.03","clock":"20:00","open":"109.063","high":"109.14","low":"109.061","close":"109.132"},
{"date":"2021.08.03","clock":"21:00","open":"109.132","high":"109.154","low":"109.1","close":"109.108"},
{"date":"2021.08.03","clock":"22:00","open":"109.107","high":"109.11","low":"109.048","close":"109.052"},
{"date":"2021.08.03","clock":"23:00","open":"109.052","high":"109.061","low":"109.029","close":"109.029"},
{"date":"2021.08.04","clock":"0:00","open":"109.029","high":"109.051","low":"109.021","close":"109.044"},
{"date":"2021.08.04","clock":"1:00","open":"109.044","high":"109.06","low":"109.017","close":"109.018"},
{"date":"2021.08.04","clock":"2:00","open":"109.017","high":"109.018","low":"108.983","close":"108.992"},
{"date":"2021.08.04","clock":"3:00","open":"108.991","high":"109.041","low":"108.946","close":"109.017"},
{"date":"2021.08.04","clock":"4:00","open":"109.018","high":"109.025","low":"108.925","close":"109.023"},
{"date":"2021.08.04","clock":"5:00","open":"109.022","high":"109.109","low":"109.001","close":"109.038"},
{"date":"2021.08.04","clock":"6:00","open":"109.039","high":"109.058","low":"109.011","close":"109.055"},
{"date":"2021.08.04","clock":"7:00","open":"109.057","high":"109.084","low":"109.043","close":"109.082"},
{"date":"2021.08.04","clock":"8:00","open":"109.081","high":"109.081","low":"109.026","close":"109.054"},
{"date":"2021.08.04","clock":"9:00","open":"109.053","high":"109.131","low":"109.045","close":"109.072"},
{"date":"2021.08.04","clock":"10:00","open":"109.073","high":"109.143","low":"109.068","close":"109.101"},
{"date":"2021.08.04","clock":"11:00","open":"109.102","high":"109.235","low":"109.095","close":"109.191"},
{"date":"2021.08.04","clock":"12:00","open":"109.193","high":"109.213","low":"109.159","close":"109.166"},
{"date":"2021.08.04","clock":"13:00","open":"109.167","high":"109.198","low":"109.121","close":"109.13"},
{"date":"2021.08.04","clock":"14:00","open":"109.129","high":"109.142","low":"109.013","close":"109.038"},
{"date":"2021.08.04","clock":"15:00","open":"109.039","high":"109.055","low":"108.759","close":"108.768"},
{"date":"2021.08.04","clock":"16:00","open":"108.767","high":"108.877","low":"108.721","close":"108.832"},
{"date":"2021.08.04","clock":"17:00","open":"108.859","high":"109.625","low":"108.852","close":"109.563"},
{"date":"2021.08.04","clock":"18:00","open":"109.562","high":"109.675","low":"109.427","close":"109.428"},
{"date":"2021.08.04","clock":"19:00","open":"109.428","high":"109.55","low":"109.426","close":"109.518"},
{"date":"2021.08.04","clock":"20:00","open":"109.518","high":"109.518","low":"109.465","close":"109.499"},
{"date":"2021.08.04","clock":"21:00","open":"109.498","high":"109.514","low":"109.451","close":"109.463"},
{"date":"2021.08.04","clock":"22:00","open":"109.464","high":"109.476","low":"109.433","close":"109.466"},
{"date":"2021.08.04","clock":"23:00","open":"109.466","high":"109.487","low":"109.446","close":"109.477"},
{"date":"2021.08.05","clock":"0:00","open":"109.476","high":"109.476","low":"109.47","close":"109.471"},
{"date":"2021.08.05","clock":"1:00","open":"109.471","high":"109.523","low":"109.456","close":"109.487"},
{"date":"2021.08.05","clock":"2:00","open":"109.487","high":"109.538","low":"109.476","close":"109.533"},
{"date":"2021.08.05","clock":"3:00","open":"109.534","high":"109.688","low":"109.514","close":"109.685"},
{"date":"2021.08.05","clock":"4:00","open":"109.686","high":"109.686","low":"109.634","close":"109.681"},
{"date":"2021.08.05","clock":"5:00","open":"109.681","high":"109.717","low":"109.628","close":"109.671"},
{"date":"2021.08.05","clock":"6:00","open":"109.671","high":"109.691","low":"109.646","close":"109.675"},
{"date":"2021.08.05","clock":"7:00","open":"109.674","high":"109.698","low":"109.657","close":"109.668"},
{"date":"2021.08.05","clock":"8:00","open":"109.668","high":"109.691","low":"109.642","close":"109.66"},
{"date":"2021.08.05","clock":"9:00","open":"109.66","high":"109.752","low":"109.634","close":"109.655"},
{"date":"2021.08.05","clock":"10:00","open":"109.656","high":"109.71","low":"109.549","close":"109.569"},
{"date":"2021.08.05","clock":"11:00","open":"109.57","high":"109.666","low":"109.546","close":"109.6"},
{"date":"2021.08.05","clock":"12:00","open":"109.601","high":"109.638","low":"109.572","close":"109.593"},
{"date":"2021.08.05","clock":"13:00","open":"109.593","high":"109.595","low":"109.432","close":"109.462"},
{"date":"2021.08.05","clock":"14:00","open":"109.462","high":"109.483","low":"109.403","close":"109.427"},
{"date":"2021.08.05","clock":"15:00","open":"109.428","high":"109.631","low":"109.421","close":"109.592"},
{"date":"2021.08.05","clock":"16:00","open":"109.591","high":"109.752","low":"109.557","close":"109.695"},
{"date":"2021.08.05","clock":"17:00","open":"109.696","high":"109.778","low":"109.647","close":"109.7"},
{"date":"2021.08.05","clock":"18:00","open":"109.7","high":"109.783","low":"109.671","close":"109.759"},
{"date":"2021.08.05","clock":"19:00","open":"109.759","high":"109.763","low":"109.692","close":"109.738"},
{"date":"2021.08.05","clock":"20:00","open":"109.737","high":"109.787","low":"109.736","close":"109.767"},
{"date":"2021.08.05","clock":"21:00","open":"109.767","high":"109.784","low":"109.74","close":"109.746"},
{"date":"2021.08.05","clock":"22:00","open":"109.747","high":"109.763","low":"109.723","close":"109.755"},
{"date":"2021.08.05","clock":"23:00","open":"109.755","high":"109.782","low":"109.749","close":"109.778"},
{"date":"2021.08.06","clock":"0:00","open":"109.778","high":"109.78","low":"109.755","close":"109.756"},
{"date":"2021.08.06","clock":"1:00","open":"109.755","high":"109.788","low":"109.755","close":"109.784"},
{"date":"2021.08.06","clock":"2:00","open":"109.783","high":"109.784","low":"109.748","close":"109.752"},
{"date":"2021.08.06","clock":"3:00","open":"109.753","high":"109.881","low":"109.742","close":"109.865"},
{"date":"2021.08.06","clock":"4:00","open":"109.864","high":"109.887","low":"109.829","close":"109.875"},
{"date":"2021.08.06","clock":"5:00","open":"109.874","high":"109.882","low":"109.852","close":"109.862"},
{"date":"2021.08.06","clock":"6:00","open":"109.862","high":"109.875","low":"109.853","close":"109.856"},
{"date":"2021.08.06","clock":"7:00","open":"109.857","high":"109.87","low":"109.813","close":"109.816"},
{"date":"2021.08.06","clock":"8:00","open":"109.815","high":"109.826","low":"109.802","close":"109.814"},
{"date":"2021.08.06","clock":"9:00","open":"109.814","high":"109.845","low":"109.728","close":"109.77"},
{"date":"2021.08.06","clock":"10:00","open":"109.771","high":"109.795","low":"109.698","close":"109.722"},
{"date":"2021.08.06","clock":"11:00","open":"109.722","high":"109.788","low":"109.712","close":"109.782"},
{"date":"2021.08.06","clock":"12:00","open":"109.782","high":"109.826","low":"109.755","close":"109.81"},
{"date":"2021.08.06","clock":"13:00","open":"109.81","high":"109.845","low":"109.78","close":"109.825"},
{"date":"2021.08.06","clock":"14:00","open":"109.825","high":"109.846","low":"109.775","close":"109.791"},
{"date":"2021.08.06","clock":"15:00","open":"109.791","high":"110.117","low":"109.784","close":"110.113"},
{"date":"2021.08.06","clock":"16:00","open":"110.114","high":"110.282","low":"110.114","close":"110.277"},
{"date":"2021.08.06","clock":"17:00","open":"110.277","high":"110.356","low":"110.256","close":"110.321"},
{"date":"2021.08.06","clock":"18:00","open":"110.322","high":"110.331","low":"110.192","close":"110.237"},
{"date":"2021.08.06","clock":"19:00","open":"110.236","high":"110.282","low":"110.232","close":"110.266"},
{"date":"2021.08.06","clock":"20:00","open":"110.266","high":"110.268","low":"110.22","close":"110.254"},
{"date":"2021.08.06","clock":"21:00","open":"110.254","high":"110.254","low":"110.201","close":"110.225"},
{"date":"2021.08.06","clock":"22:00","open":"110.226","high":"110.239","low":"110.194","close":"110.217"},
{"date":"2021.08.06","clock":"23:00","open":"110.217","high":"110.247","low":"110.21","close":"110.222"},
{"date":"2021.08.09","clock":"0:00","open":"110.251","high":"110.251","low":"110.181","close":"110.183"},
{"date":"2021.08.09","clock":"1:00","open":"110.183","high":"110.288","low":"110.18","close":"110.258"},
{"date":"2021.08.09","clock":"2:00","open":"110.257","high":"110.292","low":"110.247","close":"110.262"},
{"date":"2021.08.09","clock":"3:00","open":"110.261","high":"110.317","low":"110.251","close":"110.262"},
{"date":"2021.08.09","clock":"4:00","open":"110.261","high":"110.261","low":"110.187","close":"110.23"},
{"date":"2021.08.09","clock":"5:00","open":"110.231","high":"110.238","low":"110.204","close":"110.208"},
{"date":"2021.08.09","clock":"6:00","open":"110.207","high":"110.237","low":"110.2","close":"110.217"},
{"date":"2021.08.09","clock":"7:00","open":"110.218","high":"110.228","low":"110.205","close":"110.213"},
{"date":"2021.08.09","clock":"8:00","open":"110.214","high":"110.219","low":"110.174","close":"110.19"},
{"date":"2021.08.09","clock":"9:00","open":"110.19","high":"110.192","low":"110.106","close":"110.179"},
{"date":"2021.08.09","clock":"10:00","open":"110.179","high":"110.239","low":"110.134","close":"110.187"},
{"date":"2021.08.09","clock":"11:00","open":"110.188","high":"110.234","low":"110.146","close":"110.188"},
{"date":"2021.08.09","clock":"12:00","open":"110.188","high":"110.192","low":"110.105","close":"110.137"},
{"date":"2021.08.09","clock":"13:00","open":"110.136","high":"110.186","low":"110.111","close":"110.15"},
{"date":"2021.08.09","clock":"14:00","open":"110.149","high":"110.149","low":"110.043","close":"110.103"},
{"date":"2021.08.09","clock":"15:00","open":"110.102","high":"110.157","low":"110.06","close":"110.142"},
{"date":"2021.08.09","clock":"16:00","open":"110.142","high":"110.148","low":"110.025","close":"110.109"},
{"date":"2021.08.09","clock":"17:00","open":"110.105","high":"110.298","low":"110.07","close":"110.285"},
{"date":"2021.08.09","clock":"18:00","open":"110.286","high":"110.305","low":"110.208","close":"110.255"},
{"date":"2021.08.09","clock":"19:00","open":"110.256","high":"110.318","low":"110.253","close":"110.272"},
{"date":"2021.08.09","clock":"20:00","open":"110.272","high":"110.297","low":"110.257","close":"110.271"},
{"date":"2021.08.09","clock":"21:00","open":"110.271","high":"110.289","low":"110.229","close":"110.287"},
{"date":"2021.08.09","clock":"22:00","open":"110.286","high":"110.331","low":"110.282","close":"110.33"},
{"date":"2021.08.09","clock":"23:00","open":"110.329","high":"110.353","low":"110.317","close":"110.342"},
{"date":"2021.08.10","clock":"0:00","open":"110.331","high":"110.331","low":"110.288","close":"110.294"},
{"date":"2021.08.10","clock":"1:00","open":"110.294","high":"110.339","low":"110.276","close":"110.295"},
{"date":"2021.08.10","clock":"2:00","open":"110.296","high":"110.331","low":"110.296","close":"110.321"},
{"date":"2021.08.10","clock":"3:00","open":"110.321","high":"110.404","low":"110.3","close":"110.327"},
{"date":"2021.08.10","clock":"4:00","open":"110.326","high":"110.355","low":"110.31","close":"110.335"},
{"date":"2021.08.10","clock":"5:00","open":"110.336","high":"110.353","low":"110.307","close":"110.346"},
{"date":"2021.08.10","clock":"6:00","open":"110.345","high":"110.361","low":"110.308","close":"110.337"},
{"date":"2021.08.10","clock":"7:00","open":"110.338","high":"110.352","low":"110.315","close":"110.326"},
{"date":"2021.08.10","clock":"8:00","open":"110.325","high":"110.358","low":"110.316","close":"110.357"},
{"date":"2021.08.10","clock":"9:00","open":"110.357","high":"110.402","low":"110.348","close":"110.381"},
{"date":"2021.08.10","clock":"10:00","open":"110.38","high":"110.467","low":"110.37","close":"110.442"},
{"date":"2021.08.10","clock":"11:00","open":"110.442","high":"110.5","low":"110.439","close":"110.487"},
{"date":"2021.08.10","clock":"12:00","open":"110.486","high":"110.529","low":"110.447","close":"110.506"},
{"date":"2021.08.10","clock":"13:00","open":"110.505","high":"110.547","low":"110.435","close":"110.46"},
{"date":"2021.08.10","clock":"14:00","open":"110.46","high":"110.525","low":"110.459","close":"110.486"},
{"date":"2021.08.10","clock":"15:00","open":"110.485","high":"110.504","low":"110.399","close":"110.49"},
{"date":"2021.08.10","clock":"16:00","open":"110.491","high":"110.594","low":"110.465","close":"110.567"},
{"date":"2021.08.10","clock":"17:00","open":"110.566","high":"110.591","low":"110.525","close":"110.55"},
{"date":"2021.08.10","clock":"18:00","open":"110.551","high":"110.57","low":"110.507","close":"110.55"},
{"date":"2021.08.10","clock":"19:00","open":"110.55","high":"110.598","low":"110.541","close":"110.595"},
{"date":"2021.08.10","clock":"20:00","open":"110.595","high":"110.598","low":"110.568","close":"110.58"},
{"date":"2021.08.10","clock":"21:00","open":"110.581","high":"110.593","low":"110.543","close":"110.577"},
{"date":"2021.08.10","clock":"22:00","open":"110.577","high":"110.58","low":"110.569","close":"110.573"},
{"date":"2021.08.10","clock":"23:00","open":"110.574","high":"110.596","low":"110.566","close":"110.579"},
{"date":"2021.08.11","clock":"0:00","open":"110.572","high":"110.572","low":"110.485","close":"110.54"},
{"date":"2021.08.11","clock":"1:00","open":"110.541","high":"110.581","low":"110.535","close":"110.552"},
{"date":"2021.08.11","clock":"2:00","open":"110.552","high":"110.6","low":"110.546","close":"110.599"},
{"date":"2021.08.11","clock":"3:00","open":"110.599","high":"110.683","low":"110.586","close":"110.672"},
{"date":"2021.08.11","clock":"4:00","open":"110.672","high":"110.687","low":"110.633","close":"110.644"},
{"date":"2021.08.11","clock":"5:00","open":"110.643","high":"110.643","low":"110.606","close":"110.641"},
{"date":"2021.08.11","clock":"6:00","open":"110.641","high":"110.663","low":"110.631","close":"110.64"},
{"date":"2021.08.11","clock":"7:00","open":"110.641","high":"110.681","low":"110.638","close":"110.676"},
{"date":"2021.08.11","clock":"8:00","open":"110.676","high":"110.685","low":"110.645","close":"110.685"},
{"date":"2021.08.11","clock":"9:00","open":"110.686","high":"110.754","low":"110.671","close":"110.737"},
{"date":"2021.08.11","clock":"10:00","open":"110.738","high":"110.788","low":"110.72","close":"110.749"},
{"date":"2021.08.11","clock":"11:00","open":"110.75","high":"110.801","low":"110.745","close":"110.796"},
{"date":"2021.08.11","clock":"12:00","open":"110.796","high":"110.798","low":"110.752","close":"110.781"},
{"date":"2021.08.11","clock":"13:00","open":"110.781","high":"110.784","low":"110.725","close":"110.739"},
{"date":"2021.08.11","clock":"14:00","open":"110.738","high":"110.76","low":"110.677","close":"110.695"},
{"date":"2021.08.11","clock":"15:00","open":"110.695","high":"110.706","low":"110.395","close":"110.476"},
{"date":"2021.08.11","clock":"16:00","open":"110.477","high":"110.578","low":"110.379","close":"110.515"},
{"date":"2021.08.11","clock":"17:00","open":"110.516","high":"110.533","low":"110.432","close":"110.466"},
{"date":"2021.08.11","clock":"18:00","open":"110.466","high":"110.501","low":"110.44","close":"110.466"},
{"date":"2021.08.11","clock":"19:00","open":"110.466","high":"110.493","low":"110.414","close":"110.415"},
{"date":"2021.08.11","clock":"20:00","open":"110.415","high":"110.444","low":"110.307","close":"110.402"},
{"date":"2021.08.11","clock":"21:00","open":"110.402","high":"110.457","low":"110.389","close":"110.457"},
{"date":"2021.08.11","clock":"22:00","open":"110.457","high":"110.479","low":"110.387","close":"110.416"},
{"date":"2021.08.11","clock":"23:00","open":"110.416","high":"110.441","low":"110.4","close":"110.434"},
{"date":"2021.08.12","clock":"0:00","open":"110.424","high":"110.424","low":"110.394","close":"110.414"},
{"date":"2021.08.12","clock":"1:00","open":"110.413","high":"110.446","low":"110.413","close":"110.42"},
{"date":"2021.08.12","clock":"2:00","open":"110.419","high":"110.425","low":"110.359","close":"110.376"},
{"date":"2021.08.12","clock":"3:00","open":"110.376","high":"110.405","low":"110.334","close":"110.346"},
{"date":"2021.08.12","clock":"4:00","open":"110.347","high":"110.366","low":"110.316","close":"110.352"},
{"date":"2021.08.12","clock":"5:00","open":"110.352","high":"110.432","low":"110.34","close":"110.405"},
{"date":"2021.08.12","clock":"6:00","open":"110.404","high":"110.415","low":"110.336","close":"110.352"},
{"date":"2021.08.12","clock":"7:00","open":"110.352","high":"110.42","low":"110.351","close":"110.417"},
{"date":"2021.08.12","clock":"8:00","open":"110.417","high":"110.417","low":"110.377","close":"110.389"},
{"date":"2021.08.12","clock":"9:00","open":"110.388","high":"110.446","low":"110.364","close":"110.436"},
{"date":"2021.08.12","clock":"10:00","open":"110.436","high":"110.474","low":"110.376","close":"110.383"},
{"date":"2021.08.12","clock":"11:00","open":"110.383","high":"110.416","low":"110.346","close":"110.358"},
{"date":"2021.08.12","clock":"12:00","open":"110.357","high":"110.441","low":"110.356","close":"110.423"},
{"date":"2021.08.12","clock":"13:00","open":"110.424","high":"110.445","low":"110.404","close":"110.44"},
{"date":"2021.08.12","clock":"14:00","open":"110.439","high":"110.461","low":"110.429","close":"110.438"},
{"date":"2021.08.12","clock":"15:00","open":"110.438","high":"110.535","low":"110.394","close":"110.46"},
{"date":"2021.08.12","clock":"16:00","open":"110.461","high":"110.545","low":"110.461","close":"110.485"},
{"date":"2021.08.12","clock":"17:00","open":"110.483","high":"110.492","low":"110.331","close":"110.352"},
{"date":"2021.08.12","clock":"18:00","open":"110.352","high":"110.372","low":"110.321","close":"110.364"},
{"date":"2021.08.12","clock":"19:00","open":"110.363","high":"110.402","low":"110.354","close":"110.4"},
{"date":"2021.08.12","clock":"20:00","open":"110.4","high":"110.44","low":"110.382","close":"110.393"},
{"date":"2021.08.12","clock":"21:00","open":"110.393","high":"110.476","low":"110.391","close":"110.46"},
{"date":"2021.08.12","clock":"22:00","open":"110.461","high":"110.462","low":"110.399","close":"110.409"},
{"date":"2021.08.12","clock":"23:00","open":"110.409","high":"110.442","low":"110.409","close":"110.429"},
{"date":"2021.08.13","clock":"0:00","open":"110.411","high":"110.429","low":"110.326","close":"110.405"},
{"date":"2021.08.13","clock":"1:00","open":"110.405","high":"110.426","low":"110.392","close":"110.393"},
{"date":"2021.08.13","clock":"2:00","open":"110.392","high":"110.415","low":"110.368","close":"110.401"},
{"date":"2021.08.13","clock":"3:00","open":"110.402","high":"110.457","low":"110.388","close":"110.421"},
{"date":"2021.08.13","clock":"4:00","open":"110.421","high":"110.425","low":"110.37","close":"110.423"},
{"date":"2021.08.13","clock":"5:00","open":"110.422","high":"110.425","low":"110.381","close":"110.392"},
{"date":"2021.08.13","clock":"6:00","open":"110.393","high":"110.419","low":"110.381","close":"110.409"},
{"date":"2021.08.13","clock":"7:00","open":"110.409","high":"110.418","low":"110.398","close":"110.409"},
{"date":"2021.08.13","clock":"8:00","open":"110.409","high":"110.413","low":"110.389","close":"110.405"},
{"date":"2021.08.13","clock":"9:00","open":"110.406","high":"110.416","low":"110.347","close":"110.374"},
{"date":"2021.08.13","clock":"10:00","open":"110.373","high":"110.373","low":"110.246","close":"110.293"},
{"date":"2021.08.13","clock":"11:00","open":"110.293","high":"110.305","low":"110.234","close":"110.273"},
{"date":"2021.08.13","clock":"12:00","open":"110.274","high":"110.332","low":"110.272","close":"110.301"},
{"date":"2021.08.13","clock":"13:00","open":"110.299","high":"110.302","low":"110.253","close":"110.273"},
{"date":"2021.08.13","clock":"14:00","open":"110.272","high":"110.274","low":"110.201","close":"110.236"},
{"date":"2021.08.13","clock":"15:00","open":"110.233","high":"110.245","low":"110.182","close":"110.195"},
{"date":"2021.08.13","clock":"16:00","open":"110.196","high":"110.202","low":"110.094","close":"110.107"},
{"date":"2021.08.13","clock":"17:00","open":"110.106","high":"110.108","low":"109.851","close":"109.866"},
{"date":"2021.08.13","clock":"18:00","open":"109.867","high":"109.876","low":"109.732","close":"109.755"},
{"date":"2021.08.13","clock":"19:00","open":"109.756","high":"109.775","low":"109.645","close":"109.672"},
{"date":"2021.08.13","clock":"20:00","open":"109.671","high":"109.673","low":"109.592","close":"109.635"},
{"date":"2021.08.13","clock":"21:00","open":"109.635","high":"109.635","low":"109.584","close":"109.584"},
{"date":"2021.08.13","clock":"22:00","open":"109.583","high":"109.613","low":"109.545","close":"109.557"},
{"date":"2021.08.13","clock":"23:00","open":"109.557","high":"109.602","low":"109.555","close":"109.599"},
{"date":"2021.08.16","clock":"0:00","open":"109.564","high":"109.613","low":"109.539","close":"109.579"},
{"date":"2021.08.16","clock":"1:00","open":"109.585","high":"109.748","low":"109.55","close":"109.661"},
{"date":"2021.08.16","clock":"2:00","open":"109.662","high":"109.662","low":"109.601","close":"109.627"},
{"date":"2021.08.16","clock":"3:00","open":"109.627","high":"109.627","low":"109.44","close":"109.5"},
{"date":"2021.08.16","clock":"4:00","open":"109.5","high":"109.532","low":"109.405","close":"109.441"},
{"date":"2021.08.16","clock":"5:00","open":"109.44","high":"109.44","low":"109.328","close":"109.382"},
{"date":"2021.08.16","clock":"6:00","open":"109.381","high":"109.4","low":"109.346","close":"109.38"},
{"date":"2021.08.16","clock":"7:00","open":"109.382","high":"109.444","low":"109.375","close":"109.436"},
{"date":"2021.08.16","clock":"8:00","open":"109.436","high":"109.451","low":"109.408","close":"109.423"},
{"date":"2021.08.16","clock":"9:00","open":"109.423","high":"109.432","low":"109.345","close":"109.351"},
{"date":"2021.08.16","clock":"10:00","open":"109.351","high":"109.422","low":"109.297","close":"109.414"},
{"date":"2021.08.16","clock":"11:00","open":"109.413","high":"109.453","low":"109.304","close":"109.314"},
{"date":"2021.08.16","clock":"12:00","open":"109.315","high":"109.427","low":"109.304","close":"109.339"},
{"date":"2021.08.16","clock":"13:00","open":"109.341","high":"109.353","low":"109.256","close":"109.326"},
{"date":"2021.08.16","clock":"14:00","open":"109.327","high":"109.427","low":"109.32","close":"109.386"},
{"date":"2021.08.16","clock":"15:00","open":"109.385","high":"109.439","low":"109.269","close":"109.312"},
{"date":"2021.08.16","clock":"16:00","open":"109.312","high":"109.327","low":"109.112","close":"109.171"},
{"date":"2021.08.16","clock":"17:00","open":"109.17","high":"109.292","low":"109.118","close":"109.137"},
{"date":"2021.08.16","clock":"18:00","open":"109.137","high":"109.281","low":"109.135","close":"109.265"},
{"date":"2021.08.16","clock":"19:00","open":"109.268","high":"109.278","low":"109.228","close":"109.236"},
{"date":"2021.08.16","clock":"20:00","open":"109.237","high":"109.245","low":"109.209","close":"109.222"},
{"date":"2021.08.16","clock":"21:00","open":"109.221","high":"109.257","low":"109.199","close":"109.236"},
{"date":"2021.08.16","clock":"22:00","open":"109.235","high":"109.255","low":"109.225","close":"109.235"},
{"date":"2021.08.16","clock":"23:00","open":"109.235","high":"109.267","low":"109.232","close":"109.262"},
{"date":"2021.08.17","clock":"0:00","open":"109.26","high":"109.269","low":"109.249","close":"109.254"},
{"date":"2021.08.17","clock":"1:00","open":"109.254","high":"109.258","low":"109.23","close":"109.256"},
{"date":"2021.08.17","clock":"2:00","open":"109.256","high":"109.329","low":"109.23","close":"109.299"},
{"date":"2021.08.17","clock":"3:00","open":"109.3","high":"109.318","low":"109.221","close":"109.236"},
{"date":"2021.08.17","clock":"4:00","open":"109.237","high":"109.279","low":"109.202","close":"109.23"},
{"date":"2021.08.17","clock":"5:00","open":"109.229","high":"109.34","low":"109.206","close":"109.27"},
{"date":"2021.08.17","clock":"6:00","open":"109.271","high":"109.327","low":"109.265","close":"109.303"},
{"date":"2021.08.17","clock":"7:00","open":"109.303","high":"109.354","low":"109.302","close":"109.342"},
{"date":"2021.08.17","clock":"8:00","open":"109.343","high":"109.343","low":"109.289","close":"109.342"},
{"date":"2021.08.17","clock":"9:00","open":"109.339","high":"109.345","low":"109.241","close":"109.291"},
{"date":"2021.08.17","clock":"10:00","open":"109.291","high":"109.369","low":"109.115","close":"109.326"},
{"date":"2021.08.17","clock":"11:00","open":"109.325","high":"109.43","low":"109.285","close":"109.303"},
{"date":"2021.08.17","clock":"12:00","open":"109.302","high":"109.354","low":"109.289","close":"109.308"},
{"date":"2021.08.17","clock":"13:00","open":"109.309","high":"109.328","low":"109.253","close":"109.282"},
{"date":"2021.08.17","clock":"14:00","open":"109.283","high":"109.304","low":"109.207","close":"109.296"},
{"date":"2021.08.17","clock":"15:00","open":"109.295","high":"109.557","low":"109.175","close":"109.532"},
{"date":"2021.08.17","clock":"16:00","open":"109.531","high":"109.565","low":"109.412","close":"109.438"},
{"date":"2021.08.17","clock":"17:00","open":"109.439","high":"109.632","low":"109.424","close":"109.593"},
{"date":"2021.08.17","clock":"18:00","open":"109.592","high":"109.656","low":"109.572","close":"109.604"},
{"date":"2021.08.17","clock":"19:00","open":"109.605","high":"109.607","low":"109.532","close":"109.545"},
{"date":"2021.08.17","clock":"20:00","open":"109.544","high":"109.556","low":"109.507","close":"109.525"},
{"date":"2021.08.17","clock":"21:00","open":"109.526","high":"109.578","low":"109.524","close":"109.559"},
{"date":"2021.08.17","clock":"22:00","open":"109.558","high":"109.603","low":"109.558","close":"109.584"},
{"date":"2021.08.17","clock":"23:00","open":"109.584","high":"109.608","low":"109.571","close":"109.586"},
{"date":"2021.08.18","clock":"0:00","open":"109.575","high":"109.575","low":"109.487","close":"109.564"},
{"date":"2021.08.18","clock":"1:00","open":"109.564","high":"109.606","low":"109.564","close":"109.594"},
{"date":"2021.08.18","clock":"2:00","open":"109.594","high":"109.615","low":"109.538","close":"109.538"},
{"date":"2021.08.18","clock":"3:00","open":"109.538","high":"109.592","low":"109.509","close":"109.514"},
{"date":"2021.08.18","clock":"4:00","open":"109.515","high":"109.552","low":"109.477","close":"109.501"},
{"date":"2021.08.18","clock":"5:00","open":"109.502","high":"109.576","low":"109.489","close":"109.564"},
{"date":"2021.08.18","clock":"6:00","open":"109.565","high":"109.646","low":"109.548","close":"109.641"},
{"date":"2021.08.18","clock":"7:00","open":"109.642","high":"109.683","low":"109.608","close":"109.616"},
{"date":"2021.08.18","clock":"8:00","open":"109.615","high":"109.654","low":"109.604","close":"109.606"},
{"date":"2021.08.18","clock":"9:00","open":"109.605","high":"109.636","low":"109.561","close":"109.605"},
{"date":"2021.08.18","clock":"10:00","open":"109.605","high":"109.619","low":"109.536","close":"109.616"},
{"date":"2021.08.18","clock":"11:00","open":"109.615","high":"109.672","low":"109.58","close":"109.624"},
{"date":"2021.08.18","clock":"12:00","open":"109.623","high":"109.665","low":"109.606","close":"109.661"},
{"date":"2021.08.18","clock":"13:00","open":"109.659","high":"109.752","low":"109.63","close":"109.746"},
{"date":"2021.08.18","clock":"14:00","open":"109.747","high":"109.818","low":"109.743","close":"109.744"},
{"date":"2021.08.18","clock":"15:00","open":"109.745","high":"109.879","low":"109.716","close":"109.865"},
{"date":"2021.08.18","clock":"16:00","open":"109.866","high":"109.874","low":"109.776","close":"109.797"},
{"date":"2021.08.18","clock":"17:00","open":"109.797","high":"109.897","low":"109.775","close":"109.885"},
{"date":"2021.08.18","clock":"18:00","open":"109.885","high":"109.945","low":"109.876","close":"109.921"},
{"date":"2021.08.18","clock":"19:00","open":"109.92","high":"109.999","low":"109.92","close":"109.983"},
{"date":"2021.08.18","clock":"20:00","open":"109.983","high":"110.05","low":"109.957","close":"110.033"},
{"date":"2021.08.18","clock":"21:00","open":"110.032","high":"110.064","low":"109.789","close":"109.886"},
{"date":"2021.08.18","clock":"22:00","open":"109.886","high":"109.896","low":"109.768","close":"109.771"},
{"date":"2021.08.18","clock":"23:00","open":"109.771","high":"109.807","low":"109.757","close":"109.761"},
{"date":"2021.08.19","clock":"0:00","open":"109.767","high":"109.774","low":"109.748","close":"109.764"},
{"date":"2021.08.19","clock":"1:00","open":"109.764","high":"109.813","low":"109.764","close":"109.8"},
{"date":"2021.08.19","clock":"2:00","open":"109.8","high":"109.846","low":"109.784","close":"109.84"},
{"date":"2021.08.19","clock":"3:00","open":"109.84","high":"109.994","low":"109.836","close":"109.983"},
{"date":"2021.08.19","clock":"4:00","open":"109.983","high":"110.119","low":"109.963","close":"110.108"},
{"date":"2021.08.19","clock":"5:00","open":"110.107","high":"110.194","low":"110.067","close":"110.15"},
{"date":"2021.08.19","clock":"6:00","open":"110.149","high":"110.226","low":"110.143","close":"110.169"},
{"date":"2021.08.19","clock":"7:00","open":"110.169","high":"110.186","low":"110.142","close":"110.172"},
{"date":"2021.08.19","clock":"8:00","open":"110.171","high":"110.199","low":"110.122","close":"110.135"},
{"date":"2021.08.19","clock":"9:00","open":"110.134","high":"110.154","low":"109.924","close":"109.929"},
{"date":"2021.08.19","clock":"10:00","open":"109.93","high":"109.941","low":"109.745","close":"109.791"},
{"date":"2021.08.19","clock":"11:00","open":"109.792","high":"109.793","low":"109.496","close":"109.605"},
{"date":"2021.08.19","clock":"12:00","open":"109.604","high":"109.688","low":"109.482","close":"109.659"},
{"date":"2021.08.19","clock":"13:00","open":"109.658","high":"109.744","low":"109.634","close":"109.659"},
{"date":"2021.08.19","clock":"14:00","open":"109.657","high":"109.684","low":"109.545","close":"109.572"},
{"date":"2021.08.19","clock":"15:00","open":"109.571","high":"109.764","low":"109.514","close":"109.682"},
{"date":"2021.08.19","clock":"16:00","open":"109.681","high":"109.833","low":"109.664","close":"109.729"},
{"date":"2021.08.19","clock":"17:00","open":"109.729","high":"109.838","low":"109.657","close":"109.723"},
{"date":"2021.08.19","clock":"18:00","open":"109.722","high":"109.768","low":"109.704","close":"109.749"},
{"date":"2021.08.19","clock":"19:00","open":"109.75","high":"109.803","low":"109.749","close":"109.775"},
{"date":"2021.08.19","clock":"20:00","open":"109.776","high":"109.833","low":"109.76","close":"109.783"},
{"date":"2021.08.19","clock":"21:00","open":"109.782","high":"109.82","low":"109.769","close":"109.792"},
{"date":"2021.08.19","clock":"22:00","open":"109.791","high":"109.82","low":"109.776","close":"109.784"},
{"date":"2021.08.19","clock":"23:00","open":"109.784","high":"109.794","low":"109.757","close":"109.779"},
{"date":"2021.08.20","clock":"0:00","open":"109.763","high":"109.763","low":"109.704","close":"109.744"},
{"date":"2021.08.20","clock":"1:00","open":"109.744","high":"109.774","low":"109.733","close":"109.757"},
{"date":"2021.08.20","clock":"2:00","open":"109.758","high":"109.782","low":"109.749","close":"109.769"},
{"date":"2021.08.20","clock":"3:00","open":"109.769","high":"109.885","low":"109.769","close":"109.843"},
{"date":"2021.08.20","clock":"4:00","open":"109.844","high":"109.846","low":"109.632","close":"109.699"},
{"date":"2021.08.20","clock":"5:00","open":"109.698","high":"109.756","low":"109.686","close":"109.712"},
{"date":"2021.08.20","clock":"6:00","open":"109.712","high":"109.774","low":"109.704","close":"109.751"},
{"date":"2021.08.20","clock":"7:00","open":"109.752","high":"109.766","low":"109.707","close":"109.748"},
{"date":"2021.08.20","clock":"8:00","open":"109.748","high":"109.748","low":"109.622","close":"109.692"},
{"date":"2021.08.20","clock":"9:00","open":"109.693","high":"109.74","low":"109.61","close":"109.663"},
{"date":"2021.08.20","clock":"10:00","open":"109.662","high":"109.714","low":"109.57","close":"109.615"},
{"date":"2021.08.20","clock":"11:00","open":"109.614","high":"109.713","low":"109.595","close":"109.679"},
{"date":"2021.08.20","clock":"12:00","open":"109.68","high":"109.693","low":"109.622","close":"109.646"},
{"date":"2021.08.20","clock":"13:00","open":"109.647","high":"109.649","low":"109.586","close":"109.627"},
{"date":"2021.08.20","clock":"14:00","open":"109.627","high":"109.751","low":"109.603","close":"109.694"},
{"date":"2021.08.20","clock":"15:00","open":"109.695","high":"109.777","low":"109.653","close":"109.777"},
{"date":"2021.08.20","clock":"16:00","open":"109.777","high":"109.866","low":"109.732","close":"109.829"},
{"date":"2021.08.20","clock":"17:00","open":"109.828","high":"109.878","low":"109.786","close":"109.802"},
{"date":"2021.08.20","clock":"18:00","open":"109.802","high":"109.838","low":"109.76","close":"109.767"},
{"date":"2021.08.20","clock":"19:00","open":"109.768","high":"109.82","low":"109.749","close":"109.811"},
{"date":"2021.08.20","clock":"20:00","open":"109.812","high":"109.849","low":"109.807","close":"109.828"},
{"date":"2021.08.20","clock":"21:00","open":"109.829","high":"109.844","low":"109.801","close":"109.806"},
{"date":"2021.08.20","clock":"22:00","open":"109.805","high":"109.821","low":"109.78","close":"109.78"},
{"date":"2021.08.20","clock":"23:00","open":"109.78","high":"109.803","low":"109.761","close":"109.79"},
{"date":"2021.08.23","clock":"0:00","open":"109.69","high":"109.69","low":"109.628","close":"109.678"},
{"date":"2021.08.23","clock":"1:00","open":"109.684","high":"109.851","low":"109.684","close":"109.84"},
{"date":"2021.08.23","clock":"2:00","open":"109.84","high":"109.881","low":"109.827","close":"109.839"},
{"date":"2021.08.23","clock":"3:00","open":"109.839","high":"109.934","low":"109.834","close":"109.868"},
{"date":"2021.08.23","clock":"4:00","open":"109.867","high":"109.884","low":"109.817","close":"109.849"},
{"date":"2021.08.23","clock":"5:00","open":"109.85","high":"109.862","low":"109.816","close":"109.818"},
{"date":"2021.08.23","clock":"6:00","open":"109.818","high":"109.873","low":"109.807","close":"109.867"},
{"date":"2021.08.23","clock":"7:00","open":"109.868","high":"109.888","low":"109.849","close":"109.862"},
{"date":"2021.08.23","clock":"8:00","open":"109.861","high":"109.952","low":"109.846","close":"109.947"},
{"date":"2021.08.23","clock":"9:00","open":"109.946","high":"109.986","low":"109.911","close":"109.94"},
{"date":"2021.08.23","clock":"10:00","open":"109.941","high":"109.99","low":"109.837","close":"109.902"},
{"date":"2021.08.23","clock":"11:00","open":"109.901","high":"109.986","low":"109.895","close":"109.933"},
{"date":"2021.08.23","clock":"12:00","open":"109.934","high":"110.098","low":"109.934","close":"110.046"},
{"date":"2021.08.23","clock":"13:00","open":"110.045","high":"110.096","low":"110.016","close":"110.066"},
{"date":"2021.08.23","clock":"14:00","open":"110.065","high":"110.145","low":"110.055","close":"110.131"},
{"date":"2021.08.23","clock":"15:00","open":"110.13","high":"110.14","low":"110.028","close":"110.039"},
{"date":"2021.08.23","clock":"16:00","open":"110.038","high":"110.038","low":"109.739","close":"109.847"},
{"date":"2021.08.23","clock":"17:00","open":"109.846","high":"109.888","low":"109.72","close":"109.741"},
{"date":"2021.08.23","clock":"18:00","open":"109.742","high":"109.84","low":"109.729","close":"109.782"},
{"date":"2021.08.23","clock":"19:00","open":"109.783","high":"109.809","low":"109.771","close":"109.771"},
{"date":"2021.08.23","clock":"20:00","open":"109.772","high":"109.772","low":"109.734","close":"109.735"},
{"date":"2021.08.23","clock":"21:00","open":"109.735","high":"109.74","low":"109.684","close":"109.685"},
{"date":"2021.08.23","clock":"22:00","open":"109.684","high":"109.695","low":"109.652","close":"109.667"},
{"date":"2021.08.23","clock":"23:00","open":"109.667","high":"109.714","low":"109.661","close":"109.684"},
{"date":"2021.08.24","clock":"0:00","open":"109.679","high":"109.696","low":"109.651","close":"109.672"},
{"date":"2021.08.24","clock":"1:00","open":"109.672","high":"109.713","low":"109.665","close":"109.703"},
{"date":"2021.08.24","clock":"2:00","open":"109.704","high":"109.705","low":"109.668","close":"109.675"},
{"date":"2021.08.24","clock":"3:00","open":"109.676","high":"109.765","low":"109.64","close":"109.761"},
{"date":"2021.08.24","clock":"4:00","open":"109.76","high":"109.775","low":"109.701","close":"109.74"},
{"date":"2021.08.24","clock":"5:00","open":"109.74","high":"109.768","low":"109.706","close":"109.729"},
{"date":"2021.08.24","clock":"6:00","open":"109.728","high":"109.763","low":"109.723","close":"109.76"},
{"date":"2021.08.24","clock":"7:00","open":"109.759","high":"109.787","low":"109.744","close":"109.771"},
{"date":"2021.08.24","clock":"8:00","open":"109.772","high":"109.838","low":"109.77","close":"109.826"},
{"date":"2021.08.24","clock":"9:00","open":"109.827","high":"109.88","low":"109.772","close":"109.876"},
{"date":"2021.08.24","clock":"10:00","open":"109.877","high":"109.877","low":"109.727","close":"109.77"},
{"date":"2021.08.24","clock":"11:00","open":"109.77","high":"109.796","low":"109.709","close":"109.794"},
{"date":"2021.08.24","clock":"12:00","open":"109.793","high":"109.793","low":"109.648","close":"109.696"},
{"date":"2021.08.24","clock":"13:00","open":"109.697","high":"109.751","low":"109.693","close":"109.714"},
{"date":"2021.08.24","clock":"14:00","open":"109.713","high":"109.716","low":"109.652","close":"109.701"},
{"date":"2021.08.24","clock":"15:00","open":"109.699","high":"109.72","low":"109.512","close":"109.53"},
{"date":"2021.08.24","clock":"16:00","open":"109.529","high":"109.751","low":"109.412","close":"109.624"},
{"date":"2021.08.24","clock":"17:00","open":"109.623","high":"109.693","low":"109.509","close":"109.684"},
{"date":"2021.08.24","clock":"18:00","open":"109.686","high":"109.709","low":"109.648","close":"109.685"},
{"date":"2021.08.24","clock":"19:00","open":"109.686","high":"109.738","low":"109.684","close":"109.704"},
{"date":"2021.08.24","clock":"20:00","open":"109.705","high":"109.711","low":"109.646","close":"109.692"},
{"date":"2021.08.24","clock":"21:00","open":"109.693","high":"109.703","low":"109.661","close":"109.692"},
{"date":"2021.08.24","clock":"22:00","open":"109.692","high":"109.697","low":"109.639","close":"109.65"},
{"date":"2021.08.24","clock":"23:00","open":"109.651","high":"109.7","low":"109.651","close":"109.683"},
{"date":"2021.08.25","clock":"0:00","open":"109.666","high":"109.669","low":"109.604","close":"109.613"},
{"date":"2021.08.25","clock":"1:00","open":"109.613","high":"109.696","low":"109.613","close":"109.685"},
{"date":"2021.08.25","clock":"2:00","open":"109.686","high":"109.732","low":"109.68","close":"109.729"},
{"date":"2021.08.25","clock":"3:00","open":"109.728","high":"109.845","low":"109.724","close":"109.818"},
{"date":"2021.08.25","clock":"4:00","open":"109.819","high":"109.868","low":"109.778","close":"109.841"},
{"date":"2021.08.25","clock":"5:00","open":"109.842","high":"109.855","low":"109.784","close":"109.794"},
{"date":"2021.08.25","clock":"6:00","open":"109.796","high":"109.822","low":"109.758","close":"109.775"},
{"date":"2021.08.25","clock":"7:00","open":"109.776","high":"109.792","low":"109.744","close":"109.749"},
{"date":"2021.08.25","clock":"8:00","open":"109.75","high":"109.76","low":"109.69","close":"109.712"},
{"date":"2021.08.25","clock":"9:00","open":"109.712","high":"109.787","low":"109.686","close":"109.78"},
{"date":"2021.08.25","clock":"10:00","open":"109.775","high":"109.826","low":"109.719","close":"109.748"},
{"date":"2021.08.25","clock":"11:00","open":"109.748","high":"109.838","low":"109.731","close":"109.744"},
{"date":"2021.08.25","clock":"12:00","open":"109.744","high":"109.813","low":"109.742","close":"109.805"},
{"date":"2021.08.25","clock":"13:00","open":"109.806","high":"109.847","low":"109.777","close":"109.827"},
{"date":"2021.08.25","clock":"14:00","open":"109.83","high":"109.939","low":"109.827","close":"109.887"},
{"date":"2021.08.25","clock":"15:00","open":"109.886","high":"109.995","low":"109.869","close":"109.982"},
{"date":"2021.08.25","clock":"16:00","open":"109.983","high":"110.049","low":"109.888","close":"109.981"},
{"date":"2021.08.25","clock":"17:00","open":"109.98","high":"110.104","low":"109.936","close":"110.094"},
{"date":"2021.08.25","clock":"18:00","open":"110.093","high":"110.093","low":"110.019","close":"110.037"},
{"date":"2021.08.25","clock":"19:00","open":"110.038","high":"110.056","low":"110.006","close":"110.053"},
{"date":"2021.08.25","clock":"20:00","open":"110.052","high":"110.124","low":"110.044","close":"110.074"},
{"date":"2021.08.25","clock":"21:00","open":"110.073","high":"110.073","low":"109.965","close":"109.983"},
{"date":"2021.08.25","clock":"22:00","open":"109.984","high":"110.041","low":"109.973","close":"109.99"},
{"date":"2021.08.25","clock":"23:00","open":"109.989","high":"110.009","low":"109.983","close":"109.988"},
{"date":"2021.08.26","clock":"0:00","open":"109.979","high":"110.02","low":"109.943","close":"109.972"},
{"date":"2021.08.26","clock":"1:00","open":"109.984","high":"110.047","low":"109.974","close":"110.003"},
{"date":"2021.08.26","clock":"2:00","open":"110.004","high":"110.026","low":"109.975","close":"109.977"},
{"date":"2021.08.26","clock":"3:00","open":"109.978","high":"110.063","low":"109.965","close":"110.045"},
{"date":"2021.08.26","clock":"4:00","open":"110.044","high":"110.112","low":"109.987","close":"110.03"},
{"date":"2021.08.26","clock":"5:00","open":"110.03","high":"110.03","low":"109.97","close":"109.989"},
{"date":"2021.08.26","clock":"6:00","open":"109.99","high":"110.0","low":"109.927","close":"109.934"},
{"date":"2021.08.26","clock":"7:00","open":"109.935","high":"109.991","low":"109.933","close":"109.99"},
{"date":"2021.08.26","clock":"8:00","open":"109.99","high":"110.002","low":"109.953","close":"109.995"},
{"date":"2021.08.26","clock":"9:00","open":"109.996","high":"110.157","low":"109.976","close":"110.14"},
{"date":"2021.08.26","clock":"10:00","open":"110.145","high":"110.224","low":"110.09","close":"110.162"},
{"date":"2021.08.26","clock":"11:00","open":"110.163","high":"110.226","low":"110.161","close":"110.18"},
{"date":"2021.08.26","clock":"12:00","open":"110.181","high":"110.193","low":"110.105","close":"110.141"},
{"date":"2021.08.26","clock":"13:00","open":"110.14","high":"110.159","low":"110.047","close":"110.093"},
{"date":"2021.08.26","clock":"14:00","open":"110.093","high":"110.123","low":"110.02","close":"110.114"},
{"date":"2021.08.26","clock":"15:00","open":"110.114","high":"110.197","low":"109.97","close":"110.131"},
{"date":"2021.08.26","clock":"16:00","open":"110.129","high":"110.229","low":"110.107","close":"110.168"},
{"date":"2021.08.26","clock":"17:00","open":"110.172","high":"110.201","low":"110.045","close":"110.05"},
{"date":"2021.08.26","clock":"18:00","open":"110.05","high":"110.099","low":"109.934","close":"110.079"},
{"date":"2021.08.26","clock":"19:00","open":"110.08","high":"110.164","low":"110.08","close":"110.137"},
{"date":"2021.08.26","clock":"20:00","open":"110.136","high":"110.158","low":"110.029","close":"110.066"},
{"date":"2021.08.26","clock":"21:00","open":"110.066","high":"110.067","low":"110.0","close":"110.028"},
{"date":"2021.08.26","clock":"22:00","open":"110.029","high":"110.046","low":"110.015","close":"110.021"},
{"date":"2021.08.26","clock":"23:00","open":"110.021","high":"110.083","low":"110.021","close":"110.081"},
{"date":"2021.08.27","clock":"0:00","open":"110.054","high":"110.081","low":"109.962","close":"110.052"},
{"date":"2021.08.27","clock":"1:00","open":"110.053","high":"110.071","low":"110.044","close":"110.046"},
{"date":"2021.08.27","clock":"2:00","open":"110.046","high":"110.069","low":"110.04","close":"110.049"},
{"date":"2021.08.27","clock":"3:00","open":"110.049","high":"110.071","low":"109.962","close":"110.056"},
{"date":"2021.08.27","clock":"4:00","open":"110.056","high":"110.085","low":"109.956","close":"110.0"},
{"date":"2021.08.27","clock":"5:00","open":"109.999","high":"110.022","low":"109.967","close":"110.002"},
{"date":"2021.08.27","clock":"6:00","open":"110.003","high":"110.006","low":"109.966","close":"109.977"},
{"date":"2021.08.27","clock":"7:00","open":"109.976","high":"110.007","low":"109.884","close":"109.922"},
{"date":"2021.08.27","clock":"8:00","open":"109.923","high":"109.991","low":"109.922","close":"109.988"},
{"date":"2021.08.27","clock":"9:00","open":"109.982","high":"110.03","low":"109.972","close":"110.014"},
{"date":"2021.08.27","clock":"10:00","open":"110.012","high":"110.121","low":"109.988","close":"110.103"},
{"date":"2021.08.27","clock":"11:00","open":"110.104","high":"110.153","low":"110.096","close":"110.113"},
{"date":"2021.08.27","clock":"12:00","open":"110.112","high":"110.14","low":"110.073","close":"110.099"},
{"date":"2021.08.27","clock":"13:00","open":"110.101","high":"110.156","low":"110.093","close":"110.145"},
{"date":"2021.08.27","clock":"14:00","open":"110.144","high":"110.19","low":"110.138","close":"110.144"},
{"date":"2021.08.27","clock":"15:00","open":"110.143","high":"110.21","low":"110.026","close":"110.082"},
{"date":"2021.08.27","clock":"16:00","open":"110.081","high":"110.266","low":"110.067","close":"110.152"},
{"date":"2021.08.27","clock":"17:00","open":"110.165","high":"110.254","low":"109.859","close":"109.981"},
{"date":"2021.08.27","clock":"18:00","open":"109.983","high":"109.983","low":"109.835","close":"109.839"},
{"date":"2021.08.27","clock":"19:00","open":"109.839","high":"109.869","low":"109.799","close":"109.802"},
{"date":"2021.08.27","clock":"20:00","open":"109.802","high":"109.84","low":"109.795","close":"109.839"},
{"date":"2021.08.27","clock":"21:00","open":"109.84","high":"109.86","low":"109.825","close":"109.827"},
{"date":"2021.08.27","clock":"22:00","open":"109.828","high":"109.847","low":"109.778","close":"109.818"},
{"date":"2021.08.27","clock":"23:00","open":"109.818","high":"109.85","low":"109.808","close":"109.848"},
{"date":"2021.08.30","clock":"0:00","open":"109.853","high":"109.858","low":"109.809","close":"109.854"},
{"date":"2021.08.30","clock":"1:00","open":"109.853","high":"109.859","low":"109.768","close":"109.857"},
{"date":"2021.08.30","clock":"2:00","open":"109.856","high":"109.874","low":"109.836","close":"109.862"},
{"date":"2021.08.30","clock":"3:00","open":"109.861","high":"109.877","low":"109.711","close":"109.724"},
{"date":"2021.08.30","clock":"4:00","open":"109.724","high":"109.768","low":"109.703","close":"109.767"},
{"date":"2021.08.30","clock":"5:00","open":"109.766","high":"109.799","low":"109.729","close":"109.794"},
{"date":"2021.08.30","clock":"6:00","open":"109.793","high":"109.802","low":"109.746","close":"109.764"},
{"date":"2021.08.30","clock":"7:00","open":"109.765","high":"109.777","low":"109.728","close":"109.751"},
{"date":"2021.08.30","clock":"8:00","open":"109.749","high":"109.765","low":"109.735","close":"109.752"},
{"date":"2021.08.30","clock":"9:00","open":"109.752","high":"109.796","low":"109.747","close":"109.774"},
{"date":"2021.08.30","clock":"10:00","open":"109.775","high":"109.847","low":"109.759","close":"109.805"},
{"date":"2021.08.30","clock":"11:00","open":"109.806","high":"109.869","low":"109.806","close":"109.844"},
{"date":"2021.08.30","clock":"12:00","open":"109.845","high":"109.85","low":"109.818","close":"109.83"},
{"date":"2021.08.30","clock":"13:00","open":"109.828","high":"109.848","low":"109.8","close":"109.837"},
{"date":"2021.08.30","clock":"14:00","open":"109.836","high":"109.891","low":"109.827","close":"109.873"},
{"date":"2021.08.30","clock":"15:00","open":"109.872","high":"109.944","low":"109.838","close":"109.939"},
{"date":"2021.08.30","clock":"16:00","open":"109.94","high":"109.962","low":"109.901","close":"109.94"},
{"date":"2021.08.30","clock":"17:00","open":"109.941","high":"109.952","low":"109.845","close":"109.891"},
{"date":"2021.08.30","clock":"18:00","open":"109.89","high":"109.913","low":"109.86","close":"109.904"},
{"date":"2021.08.30","clock":"19:00","open":"109.905","high":"109.927","low":"109.896","close":"109.902"},
{"date":"2021.08.30","clock":"20:00","open":"109.902","high":"109.909","low":"109.881","close":"109.902"},
{"date":"2021.08.30","clock":"21:00","open":"109.903","high":"109.904","low":"109.877","close":"109.887"},
{"date":"2021.08.30","clock":"22:00","open":"109.887","high":"109.909","low":"109.869","close":"109.883"},
{"date":"2021.08.30","clock":"23:00","open":"109.885","high":"109.94","low":"109.885","close":"109.929"},
{"date":"2021.08.31","clock":"0:00","open":"109.925","high":"109.929","low":"109.873","close":"109.879"},
{"date":"2021.08.31","clock":"1:00","open":"109.89","high":"109.979","low":"109.89","close":"109.978"},
{"date":"2021.08.31","clock":"2:00","open":"109.978","high":"109.98","low":"109.942","close":"109.944"},
{"date":"2021.08.31","clock":"3:00","open":"109.946","high":"109.963","low":"109.855","close":"109.878"},
{"date":"2021.08.31","clock":"4:00","open":"109.879","high":"109.897","low":"109.847","close":"109.869"},
{"date":"2021.08.31","clock":"5:00","open":"109.865","high":"109.882","low":"109.833","close":"109.855"},
{"date":"2021.08.31","clock":"6:00","open":"109.856","high":"109.893","low":"109.836","close":"109.865"},
{"date":"2021.08.31","clock":"7:00","open":"109.865","high":"109.909","low":"109.846","close":"109.906"},
{"date":"2021.08.31","clock":"8:00","open":"109.907","high":"109.908","low":"109.798","close":"109.811"},
{"date":"2021.08.31","clock":"9:00","open":"109.812","high":"109.885","low":"109.807","close":"109.878"},
{"date":"2021.08.31","clock":"10:00","open":"109.878","high":"109.878","low":"109.778","close":"109.815"},
{"date":"2021.08.31","clock":"11:00","open":"109.815","high":"109.919","low":"109.815","close":"109.901"},
{"date":"2021.08.31","clock":"12:00","open":"109.902","high":"109.956","low":"109.882","close":"109.903"},
{"date":"2021.08.31","clock":"13:00","open":"109.904","high":"109.956","low":"109.873","close":"109.936"},
{"date":"2021.08.31","clock":"14:00","open":"109.935","high":"109.943","low":"109.844","close":"109.852"},
{"date":"2021.08.31","clock":"15:00","open":"109.853","high":"109.856","low":"109.645","close":"109.711"},
{"date":"2021.08.31","clock":"16:00","open":"109.712","high":"109.882","low":"109.681","close":"109.712"},
{"date":"2021.08.31","clock":"17:00","open":"109.712","high":"109.866","low":"109.585","close":"109.856"},
{"date":"2021.08.31","clock":"18:00","open":"109.855","high":"110.079","low":"109.844","close":"110.051"},
{"date":"2021.08.31","clock":"19:00","open":"110.051","high":"110.063","low":"109.966","close":"109.967"},
{"date":"2021.08.31","clock":"20:00","open":"109.968","high":"110.01","low":"109.933","close":"109.989"},
{"date":"2021.08.31","clock":"21:00","open":"109.99","high":"109.996","low":"109.954","close":"109.991"},
{"date":"2021.08.31","clock":"22:00","open":"109.994","high":"110.023","low":"109.982","close":"110.011"},
{"date":"2021.08.31","clock":"23:00","open":"110.011","high":"110.032","low":"109.993","close":"109.994"},
{"date":"2021.09.01","clock":"0:00","open":"109.995","high":"110.008","low":"109.988","close":"109.988"},
{"date":"2021.09.01","clock":"1:00","open":"109.988","high":"109.998","low":"109.988","close":"109.99"},
{"date":"2021.09.01","clock":"2:00","open":"109.989","high":"110.065","low":"109.985","close":"110.057"},
{"date":"2021.09.01","clock":"3:00","open":"110.057","high":"110.202","low":"110.052","close":"110.182"},
{"date":"2021.09.01","clock":"4:00","open":"110.181","high":"110.235","low":"110.165","close":"110.203"},
{"date":"2021.09.01","clock":"5:00","open":"110.204","high":"110.234","low":"110.188","close":"110.218"},
{"date":"2021.09.01","clock":"6:00","open":"110.217","high":"110.217","low":"110.155","close":"110.179"},
{"date":"2021.09.01","clock":"7:00","open":"110.179","high":"110.234","low":"110.17","close":"110.233"},
{"date":"2021.09.01","clock":"8:00","open":"110.233","high":"110.255","low":"110.219","close":"110.219"},
{"date":"2021.09.01","clock":"9:00","open":"110.22","high":"110.256","low":"110.166","close":"110.214"},
{"date":"2021.09.01","clock":"10:00","open":"110.215","high":"110.419","low":"110.202","close":"110.4"},
{"date":"2021.09.01","clock":"11:00","open":"110.399","high":"110.399","low":"110.329","close":"110.372"},
{"date":"2021.09.01","clock":"12:00","open":"110.371","high":"110.371","low":"110.28","close":"110.29"},
{"date":"2021.09.01","clock":"13:00","open":"110.289","high":"110.337","low":"110.271","close":"110.286"},
{"date":"2021.09.01","clock":"14:00","open":"110.285","high":"110.377","low":"110.282","close":"110.37"},
{"date":"2021.09.01","clock":"15:00","open":"110.369","high":"110.39","low":"110.015","close":"110.028"},
{"date":"2021.09.01","clock":"16:00","open":"110.024","high":"110.047","low":"109.879","close":"109.931"},
{"date":"2021.09.01","clock":"17:00","open":"109.932","high":"110.128","low":"109.932","close":"110.014"},
{"date":"2021.09.01","clock":"18:00","open":"110.011","high":"110.066","low":"109.998","close":"110.028"},
{"date":"2021.09.01","clock":"19:00","open":"110.029","high":"110.045","low":"109.972","close":"110.039"},
{"date":"2021.09.01","clock":"20:00","open":"110.038","high":"110.053","low":"110.01","close":"110.015"},
{"date":"2021.09.01","clock":"21:00","open":"110.015","high":"110.015","low":"109.926","close":"109.927"},
{"date":"2021.09.01","clock":"22:00","open":"109.93","high":"110.013","low":"109.929","close":"110.012"},
{"date":"2021.09.01","clock":"23:00","open":"110.012","high":"110.074","low":"110.011","close":"110.041"},
{"date":"2021.09.02","clock":"0:00","open":"110.026","high":"110.037","low":"109.969","close":"109.982"},
{"date":"2021.09.02","clock":"1:00","open":"109.982","high":"110.047","low":"109.982","close":"110.037"},
{"date":"2021.09.02","clock":"2:00","open":"110.037","high":"110.102","low":"110.035","close":"110.094"},
{"date":"2021.09.02","clock":"3:00","open":"110.095","high":"110.12","low":"109.916","close":"109.976"},
{"date":"2021.09.02","clock":"4:00","open":"109.975","high":"109.993","low":"109.927","close":"109.961"},
{"date":"2021.09.02","clock":"5:00","open":"109.96","high":"109.979","low":"109.943","close":"109.967"},
{"date":"2021.09.02","clock":"6:00","open":"109.967","high":"110.013","low":"109.957","close":"110.009"},
{"date":"2021.09.02","clock":"7:00","open":"110.008","high":"110.027","low":"109.997","close":"110.027"},
{"date":"2021.09.02","clock":"8:00","open":"110.027","high":"110.027","low":"109.972","close":"109.973"},
{"date":"2021.09.02","clock":"9:00","open":"109.974","high":"110.069","low":"109.944","close":"110.064"},
{"date":"2021.09.02","clock":"10:00","open":"110.064","high":"110.077","low":"109.999","close":"110.008"},
{"date":"2021.09.02","clock":"11:00","open":"110.007","high":"110.043","low":"109.983","close":"110.001"},
{"date":"2021.09.02","clock":"12:00","open":"110.002","high":"110.014","low":"109.95","close":"109.967"},
{"date":"2021.09.02","clock":"13:00","open":"109.966","high":"110.015","low":"109.966","close":"109.982"},
{"date":"2021.09.02","clock":"14:00","open":"109.982","high":"110.015","low":"109.969","close":"109.997"},
{"date":"2021.09.02","clock":"15:00","open":"109.998","high":"110.059","low":"109.968","close":"110.02"},
{"date":"2021.09.02","clock":"16:00","open":"110.019","high":"110.059","low":"109.953","close":"109.996"},
{"date":"2021.09.02","clock":"17:00","open":"109.996","high":"110.091","low":"109.967","close":"109.971"},
{"date":"2021.09.02","clock":"18:00","open":"109.972","high":"110.023","low":"109.954","close":"110.014"},
{"date":"2021.09.02","clock":"19:00","open":"110.014","high":"110.026","low":"110.001","close":"110.007"},
{"date":"2021.09.02","clock":"20:00","open":"110.007","high":"110.011","low":"109.992","close":"110.003"},
{"date":"2021.09.02","clock":"21:00","open":"110.002","high":"110.004","low":"109.962","close":"109.967"},
{"date":"2021.09.02","clock":"22:00","open":"109.965","high":"109.978","low":"109.928","close":"109.933"},
{"date":"2021.09.02","clock":"23:00","open":"109.933","high":"109.952","low":"109.928","close":"109.934"},
{"date":"2021.09.03","clock":"0:00","open":"109.928","high":"109.944","low":"109.9","close":"109.919"},
{"date":"2021.09.03","clock":"1:00","open":"109.917","high":"109.959","low":"109.916","close":"109.959"},
{"date":"2021.09.03","clock":"2:00","open":"109.959","high":"109.963","low":"109.936","close":"109.947"},
{"date":"2021.09.03","clock":"3:00","open":"109.948","high":"109.977","low":"109.882","close":"109.886"},
{"date":"2021.09.03","clock":"4:00","open":"109.887","high":"109.898","low":"109.841","close":"109.892"},
{"date":"2021.09.03","clock":"5:00","open":"109.892","high":"110.059","low":"109.793","close":"110.059"},
{"date":"2021.09.03","clock":"6:00","open":"110.061","high":"110.072","low":"109.976","close":"110.013"},
{"date":"2021.09.03","clock":"7:00","open":"110.014","high":"110.046","low":"109.993","close":"110.031"},
{"date":"2021.09.03","clock":"8:00","open":"110.031","high":"110.053","low":"110.005","close":"110.006"},
{"date":"2021.09.03","clock":"9:00","open":"110.006","high":"110.038","low":"109.999","close":"110.023"},
{"date":"2021.09.03","clock":"10:00","open":"110.023","high":"110.053","low":"109.929","close":"110.029"},
{"date":"2021.09.03","clock":"11:00","open":"110.031","high":"110.034","low":"109.941","close":"109.972"},
{"date":"2021.09.03","clock":"12:00","open":"109.971","high":"109.987","low":"109.909","close":"109.918"},
{"date":"2021.09.03","clock":"13:00","open":"109.92","high":"109.956","low":"109.902","close":"109.922"},
{"date":"2021.09.03","clock":"14:00","open":"109.921","high":"109.949","low":"109.903","close":"109.949"},
{"date":"2021.09.03","clock":"15:00","open":"109.949","high":"109.969","low":"109.627","close":"109.856"},
{"date":"2021.09.03","clock":"16:00","open":"109.855","high":"109.888","low":"109.621","close":"109.685"},
{"date":"2021.09.03","clock":"17:00","open":"109.691","high":"109.775","low":"109.592","close":"109.659"},
{"date":"2021.09.03","clock":"18:00","open":"109.662","high":"109.684","low":"109.617","close":"109.647"},
{"date":"2021.09.03","clock":"19:00","open":"109.646","high":"109.652","low":"109.597","close":"109.635"},
{"date":"2021.09.03","clock":"20:00","open":"109.636","high":"109.661","low":"109.624","close":"109.636"},
{"date":"2021.09.03","clock":"21:00","open":"109.636","high":"109.656","low":"109.608","close":"109.629"},
{"date":"2021.09.03","clock":"22:00","open":"109.628","high":"109.69","low":"109.621","close":"109.688"},
{"date":"2021.09.03","clock":"23:00","open":"109.689","high":"109.74","low":"109.688","close":"109.703"},
{"date":"2021.09.06","clock":"0:00","open":"109.672","high":"109.786","low":"109.653","close":"109.753"},
{"date":"2021.09.06","clock":"1:00","open":"109.754","high":"109.769","low":"109.647","close":"109.766"},
{"date":"2021.09.06","clock":"2:00","open":"109.767","high":"109.783","low":"109.729","close":"109.781"},
{"date":"2021.09.06","clock":"3:00","open":"109.78","high":"109.837","low":"109.747","close":"109.811"},
{"date":"2021.09.06","clock":"4:00","open":"109.812","high":"109.83","low":"109.8","close":"109.81"},
{"date":"2021.09.06","clock":"5:00","open":"109.809","high":"109.82","low":"109.763","close":"109.79"},
{"date":"2021.09.06","clock":"6:00","open":"109.789","high":"109.838","low":"109.779","close":"109.827"},
{"date":"2021.09.06","clock":"7:00","open":"109.828","high":"109.843","low":"109.786","close":"109.805"},
{"date":"2021.09.06","clock":"8:00","open":"109.805","high":"109.806","low":"109.774","close":"109.782"},
{"date":"2021.09.06","clock":"9:00","open":"109.782","high":"109.828","low":"109.782","close":"109.826"},
{"date":"2021.09.06","clock":"10:00","open":"109.827","high":"109.947","low":"109.821","close":"109.898"},
{"date":"2021.09.06","clock":"11:00","open":"109.898","high":"109.904","low":"109.87","close":"109.891"},
{"date":"2021.09.06","clock":"12:00","open":"109.891","high":"109.932","low":"109.868","close":"109.902"},
{"date":"2021.09.06","clock":"13:00","open":"109.903","high":"109.916","low":"109.861","close":"109.866"},
{"date":"2021.09.06","clock":"14:00","open":"109.867","high":"109.89","low":"109.845","close":"109.852"},
{"date":"2021.09.06","clock":"15:00","open":"109.852","high":"109.876","low":"109.824","close":"109.836"},
{"date":"2021.09.06","clock":"16:00","open":"109.837","high":"109.865","low":"109.828","close":"109.852"},
{"date":"2021.09.06","clock":"17:00","open":"109.852","high":"109.859","low":"109.825","close":"109.847"},
{"date":"2021.09.06","clock":"18:00","open":"109.847","high":"109.867","low":"109.826","close":"109.847"},
{"date":"2021.09.06","clock":"19:00","open":"109.847","high":"109.861","low":"109.844","close":"109.861"},
{"date":"2021.09.06","clock":"20:00","open":"109.86","high":"109.862","low":"109.842","close":"109.851"},
{"date":"2021.09.06","clock":"21:00","open":"109.851","high":"109.858","low":"109.813","close":"109.84"},
{"date":"2021.09.06","clock":"22:00","open":"109.839","high":"109.854","low":"109.834","close":"109.843"},
{"date":"2021.09.06","clock":"23:00","open":"109.842","high":"109.863","low":"109.805","close":"109.822"},
{"date":"2021.09.07","clock":"0:00","open":"109.82","high":"109.828","low":"109.799","close":"109.818"},
{"date":"2021.09.07","clock":"1:00","open":"109.818","high":"109.851","low":"109.816","close":"109.83"},
{"date":"2021.09.07","clock":"2:00","open":"109.83","high":"109.843","low":"109.815","close":"109.823"},
{"date":"2021.09.07","clock":"3:00","open":"109.822","high":"109.826","low":"109.747","close":"109.782"},
{"date":"2021.09.07","clock":"4:00","open":"109.782","high":"109.794","low":"109.749","close":"109.792"},
{"date":"2021.09.07","clock":"5:00","open":"109.791","high":"109.84","low":"109.685","close":"109.738"},
{"date":"2021.09.07","clock":"6:00","open":"109.737","high":"109.844","low":"109.733","close":"109.799"},
{"date":"2021.09.07","clock":"7:00","open":"109.8","high":"109.823","low":"109.776","close":"109.814"},
{"date":"2021.09.07","clock":"8:00","open":"109.813","high":"109.836","low":"109.783","close":"109.826"},
{"date":"2021.09.07","clock":"9:00","open":"109.827","high":"109.949","low":"109.822","close":"109.92"},
{"date":"2021.09.07","clock":"10:00","open":"109.92","high":"109.964","low":"109.873","close":"109.902"},
{"date":"2021.09.07","clock":"11:00","open":"109.903","high":"109.997","low":"109.898","close":"109.924"},
{"date":"2021.09.07","clock":"12:00","open":"109.925","high":"109.971","low":"109.915","close":"109.963"},
{"date":"2021.09.07","clock":"13:00","open":"109.962","high":"109.982","low":"109.938","close":"109.942"},
{"date":"2021.09.07","clock":"14:00","open":"109.943","high":"110.048","low":"109.936","close":"110.026"},
{"date":"2021.09.07","clock":"15:00","open":"110.026","high":"110.104","low":"110.022","close":"110.087"},
{"date":"2021.09.07","clock":"16:00","open":"110.087","high":"110.177","low":"110.066","close":"110.12"},
{"date":"2021.09.07","clock":"17:00","open":"110.119","high":"110.243","low":"110.118","close":"110.216"},
{"date":"2021.09.07","clock":"18:00","open":"110.214","high":"110.253","low":"110.149","close":"110.174"},
{"date":"2021.09.07","clock":"19:00","open":"110.173","high":"110.223","low":"110.147","close":"110.216"},
{"date":"2021.09.07","clock":"20:00","open":"110.216","high":"110.242","low":"110.187","close":"110.215"},
{"date":"2021.09.07","clock":"21:00","open":"110.214","high":"110.291","low":"110.208","close":"110.291"},
{"date":"2021.09.07","clock":"22:00","open":"110.289","high":"110.318","low":"110.279","close":"110.288"},
{"date":"2021.09.07","clock":"23:00","open":"110.287","high":"110.317","low":"110.28","close":"110.286"},
{"date":"2021.09.08","clock":"0:00","open":"110.282","high":"110.282","low":"110.261","close":"110.263"},
{"date":"2021.09.08","clock":"1:00","open":"110.263","high":"110.291","low":"110.261","close":"110.291"},
{"date":"2021.09.08","clock":"2:00","open":"110.291","high":"110.323","low":"110.281","close":"110.296"},
{"date":"2021.09.08","clock":"3:00","open":"110.296","high":"110.334","low":"110.255","close":"110.257"},
{"date":"2021.09.08","clock":"4:00","open":"110.257","high":"110.305","low":"110.257","close":"110.294"},
{"date":"2021.09.08","clock":"5:00","open":"110.294","high":"110.295","low":"110.256","close":"110.276"},
{"date":"2021.09.08","clock":"6:00","open":"110.275","high":"110.308","low":"110.269","close":"110.292"},
{"date":"2021.09.08","clock":"7:00","open":"110.292","high":"110.311","low":"110.277","close":"110.306"},
{"date":"2021.09.08","clock":"8:00","open":"110.307","high":"110.412","low":"110.306","close":"110.4"},
{"date":"2021.09.08","clock":"9:00","open":"110.4","high":"110.446","low":"110.373","close":"110.403"},
{"date":"2021.09.08","clock":"10:00","open":"110.404","high":"110.406","low":"110.172","close":"110.244"},
{"date":"2021.09.08","clock":"11:00","open":"110.243","high":"110.264","low":"110.141","close":"110.159"},
{"date":"2021.09.08","clock":"12:00","open":"110.159","high":"110.241","low":"110.158","close":"110.234"},
{"date":"2021.09.08","clock":"13:00","open":"110.235","high":"110.259","low":"110.179","close":"110.239"},
{"date":"2021.09.08","clock":"14:00","open":"110.239","high":"110.315","low":"110.221","close":"110.297"},
{"date":"2021.09.08","clock":"15:00","open":"110.298","high":"110.298","low":"110.148","close":"110.242"},
{"date":"2021.09.08","clock":"16:00","open":"110.243","high":"110.372","low":"110.219","close":"110.316"},
{"date":"2021.09.08","clock":"17:00","open":"110.314","high":"110.394","low":"110.304","close":"110.314"},
{"date":"2021.09.08","clock":"18:00","open":"110.314","high":"110.372","low":"110.294","close":"110.323"},
{"date":"2021.09.08","clock":"19:00","open":"110.324","high":"110.342","low":"110.238","close":"110.281"},
{"date":"2021.09.08","clock":"20:00","open":"110.28","high":"110.29","low":"110.22","close":"110.236"},
{"date":"2021.09.08","clock":"21:00","open":"110.235","high":"110.237","low":"110.171","close":"110.226"},
{"date":"2021.09.08","clock":"22:00","open":"110.225","high":"110.258","low":"110.221","close":"110.256"},
{"date":"2021.09.08","clock":"23:00","open":"110.256","high":"110.271","low":"110.251","close":"110.265"},
{"date":"2021.09.09","clock":"0:00","open":"110.255","high":"110.271","low":"110.214","close":"110.269"},
{"date":"2021.09.09","clock":"1:00","open":"110.269","high":"110.269","low":"110.224","close":"110.244"},
{"date":"2021.09.09","clock":"2:00","open":"110.244","high":"110.264","low":"110.221","close":"110.222"},
{"date":"2021.09.09","clock":"3:00","open":"110.222","high":"110.272","low":"110.194","close":"110.211"},
{"date":"2021.09.09","clock":"4:00","open":"110.21","high":"110.211","low":"110.152","close":"110.157"},
{"date":"2021.09.09","clock":"5:00","open":"110.156","high":"110.162","low":"110.098","close":"110.139"},
{"date":"2021.09.09","clock":"6:00","open":"110.139","high":"110.208","low":"110.134","close":"110.196"},
{"date":"2021.09.09","clock":"7:00","open":"110.195","high":"110.205","low":"110.138","close":"110.152"},
{"date":"2021.09.09","clock":"8:00","open":"110.151","high":"110.165","low":"110.11","close":"110.123"},
{"date":"2021.09.09","clock":"9:00","open":"110.124","high":"110.142","low":"110.058","close":"110.088"},
{"date":"2021.09.09","clock":"10:00","open":"110.089","high":"110.092","low":"109.894","close":"109.951"},
{"date":"2021.09.09","clock":"11:00","open":"109.95","high":"109.955","low":"109.875","close":"109.888"},
{"date":"2021.09.09","clock":"12:00","open":"109.888","high":"109.916","low":"109.863","close":"109.912"},
{"date":"2021.09.09","clock":"13:00","open":"109.913","high":"109.92","low":"109.886","close":"109.902"},
{"date":"2021.09.09","clock":"14:00","open":"109.903","high":"109.954","low":"109.849","close":"109.86"},
{"date":"2021.09.09","clock":"15:00","open":"109.86","high":"109.96","low":"109.846","close":"109.899"},
{"date":"2021.09.09","clock":"16:00","open":"109.898","high":"109.92","low":"109.798","close":"109.86"},
{"date":"2021.09.09","clock":"17:00","open":"109.861","high":"109.888","low":"109.777","close":"109.823"},
{"date":"2021.09.09","clock":"18:00","open":"109.819","high":"109.848","low":"109.75","close":"109.762"},
{"date":"2021.09.09","clock":"19:00","open":"109.762","high":"109.783","low":"109.696","close":"109.701"},
{"date":"2021.09.09","clock":"20:00","open":"109.701","high":"109.705","low":"109.621","close":"109.633"},
{"date":"2021.09.09","clock":"21:00","open":"109.632","high":"109.71","low":"109.632","close":"109.693"},
{"date":"2021.09.09","clock":"22:00","open":"109.69","high":"109.741","low":"109.686","close":"109.693"},
{"date":"2021.09.09","clock":"23:00","open":"109.693","high":"109.736","low":"109.693","close":"109.732"},
{"date":"2021.09.10","clock":"0:00","open":"109.721","high":"109.738","low":"109.68","close":"109.727"},
{"date":"2021.09.10","clock":"1:00","open":"109.727","high":"109.805","low":"109.727","close":"109.805"},
{"date":"2021.09.10","clock":"2:00","open":"109.804","high":"109.806","low":"109.772","close":"109.773"},
{"date":"2021.09.10","clock":"3:00","open":"109.772","high":"109.791","low":"109.699","close":"109.703"},
{"date":"2021.09.10","clock":"4:00","open":"109.703","high":"109.763","low":"109.697","close":"109.755"},
{"date":"2021.09.10","clock":"5:00","open":"109.756","high":"109.797","low":"109.742","close":"109.771"},
{"date":"2021.09.10","clock":"6:00","open":"109.772","high":"109.874","low":"109.772","close":"109.87"},
{"date":"2021.09.10","clock":"7:00","open":"109.868","high":"109.886","low":"109.855","close":"109.88"},
{"date":"2021.09.10","clock":"8:00","open":"109.881","high":"109.904","low":"109.846","close":"109.9"},
{"date":"2021.09.10","clock":"9:00","open":"109.905","high":"109.959","low":"109.885","close":"109.931"},
{"date":"2021.09.10","clock":"10:00","open":"109.932","high":"109.99","low":"109.916","close":"109.945"},
{"date":"2021.09.10","clock":"11:00","open":"109.946","high":"109.955","low":"109.855","close":"109.893"},
{"date":"2021.09.10","clock":"12:00","open":"109.894","high":"109.975","low":"109.865","close":"109.963"},
{"date":"2021.09.10","clock":"13:00","open":"109.963","high":"109.977","low":"109.937","close":"109.95"},
{"date":"2021.09.10","clock":"14:00","open":"109.951","high":"109.954","low":"109.867","close":"109.868"},
{"date":"2021.09.10","clock":"15:00","open":"109.869","high":"109.909","low":"109.773","close":"109.89"},
{"date":"2021.09.10","clock":"16:00","open":"109.89","high":"109.928","low":"109.838","close":"109.877"},
{"date":"2021.09.10","clock":"17:00","open":"109.876","high":"109.893","low":"109.805","close":"109.836"},
{"date":"2021.09.10","clock":"18:00","open":"109.837","high":"109.954","low":"109.826","close":"109.933"},
{"date":"2021.09.10","clock":"19:00","open":"109.933","high":"109.945","low":"109.907","close":"109.928"},
{"date":"2021.09.10","clock":"20:00","open":"109.928","high":"109.94","low":"109.902","close":"109.935"},
{"date":"2021.09.10","clock":"21:00","open":"109.934","high":"109.945","low":"109.889","close":"109.905"},
{"date":"2021.09.10","clock":"22:00","open":"109.904","high":"109.904","low":"109.858","close":"109.859"},
{"date":"2021.09.10","clock":"23:00","open":"109.859","high":"109.907","low":"109.853","close":"109.907"},
{"date":"2021.09.13","clock":"0:00","open":"109.884","high":"109.885","low":"109.794","close":"109.818"},
{"date":"2021.09.13","clock":"1:00","open":"109.818","high":"109.922","low":"109.818","close":"109.872"},
{"date":"2021.09.13","clock":"2:00","open":"109.872","high":"109.928","low":"109.857","close":"109.917"},
{"date":"2021.09.13","clock":"3:00","open":"109.918","high":"109.977","low":"109.899","close":"109.968"},
{"date":"2021.09.13","clock":"4:00","open":"109.969","high":"109.976","low":"109.918","close":"109.942"},
{"date":"2021.09.13","clock":"5:00","open":"109.942","high":"109.971","low":"109.891","close":"109.945"},
{"date":"2021.09.13","clock":"6:00","open":"109.946","high":"109.954","low":"109.898","close":"109.952"},
{"date":"2021.09.13","clock":"7:00","open":"109.951","high":"109.979","low":"109.917","close":"109.974"},
{"date":"2021.09.13","clock":"8:00","open":"109.975","high":"110.035","low":"109.953","close":"110.033"},
{"date":"2021.09.13","clock":"9:00","open":"110.032","high":"110.12","low":"110.031","close":"110.108"},
{"date":"2021.09.13","clock":"10:00","open":"110.108","high":"110.158","low":"110.066","close":"110.082"},
{"date":"2021.09.13","clock":"11:00","open":"110.083","high":"110.139","low":"110.083","close":"110.117"},
{"date":"2021.09.13","clock":"12:00","open":"110.116","high":"110.138","low":"110.091","close":"110.091"},
{"date":"2021.09.13","clock":"13:00","open":"110.091","high":"110.126","low":"110.091","close":"110.11"},
{"date":"2021.09.13","clock":"14:00","open":"110.109","high":"110.124","low":"110.073","close":"110.097"},
{"date":"2021.09.13","clock":"15:00","open":"110.096","high":"110.104","low":"110.014","close":"110.063"},
{"date":"2021.09.13","clock":"16:00","open":"110.064","high":"110.073","low":"109.945","close":"109.951"},
{"date":"2021.09.13","clock":"17:00","open":"109.952","high":"109.982","low":"109.897","close":"109.928"},
{"date":"2021.09.13","clock":"18:00","open":"109.928","high":"109.967","low":"109.917","close":"109.955"},
{"date":"2021.09.13","clock":"19:00","open":"109.953","high":"110.003","low":"109.941","close":"109.999"},
{"date":"2021.09.13","clock":"20:00","open":"110.0","high":"110.036","low":"109.996","close":"110.01"},
{"date":"2021.09.13","clock":"21:00","open":"110.011","high":"110.018","low":"109.982","close":"110.011"},
{"date":"2021.09.13","clock":"22:00","open":"110.012","high":"110.027","low":"109.994","close":"110.009"},
{"date":"2021.09.13","clock":"23:00","open":"110.009","high":"110.018","low":"110.002","close":"110.004"},
{"date":"2021.09.14","clock":"0:00","open":"109.992","high":"109.997","low":"109.944","close":"109.992"},
{"date":"2021.09.14","clock":"1:00","open":"109.992","high":"110.03","low":"109.992","close":"110.024"},
{"date":"2021.09.14","clock":"2:00","open":"110.024","high":"110.029","low":"109.983","close":"109.994"},
{"date":"2021.09.14","clock":"3:00","open":"109.995","high":"110.05","low":"109.963","close":"110.035"},
{"date":"2021.09.14","clock":"4:00","open":"110.034","high":"110.085","low":"110.034","close":"110.08"},
{"date":"2021.09.14","clock":"5:00","open":"110.079","high":"110.091","low":"110.038","close":"110.072"},
{"date":"2021.09.14","clock":"6:00","open":"110.072","high":"110.109","low":"110.05","close":"110.062"},
{"date":"2021.09.14","clock":"7:00","open":"110.062","high":"110.079","low":"110.051","close":"110.062"},
{"date":"2021.09.14","clock":"8:00","open":"110.062","high":"110.089","low":"110.055","close":"110.08"},
{"date":"2021.09.14","clock":"9:00","open":"110.082","high":"110.094","low":"109.994","close":"110.038"},
{"date":"2021.09.14","clock":"10:00","open":"110.039","high":"110.057","low":"109.953","close":"110.003"},
{"date":"2021.09.14","clock":"11:00","open":"110.004","high":"110.055","low":"109.992","close":"110.039"},
{"date":"2021.09.14","clock":"12:00","open":"110.038","high":"110.066","low":"110.022","close":"110.057"},
{"date":"2021.09.14","clock":"13:00","open":"110.056","high":"110.141","low":"110.049","close":"110.134"},
{"date":"2021.09.14","clock":"14:00","open":"110.134","high":"110.161","low":"110.101","close":"110.115"},
{"date":"2021.09.14","clock":"15:00","open":"110.115","high":"110.14","low":"109.863","close":"109.876"},
{"date":"2021.09.14","clock":"16:00","open":"109.877","high":"109.909","low":"109.787","close":"109.816"},
{"date":"2021.09.14","clock":"17:00","open":"109.817","high":"109.836","low":"109.646","close":"109.66"},
{"date":"2021.09.14","clock":"18:00","open":"109.657","high":"109.703","low":"109.594","close":"109.662"},
{"date":"2021.09.14","clock":"19:00","open":"109.662","high":"109.7","low":"109.63","close":"109.631"},
{"date":"2021.09.14","clock":"20:00","open":"109.632","high":"109.64","low":"109.527","close":"109.609"},
{"date":"2021.09.14","clock":"21:00","open":"109.609","high":"109.641","low":"109.594","close":"109.626"},
{"date":"2021.09.14","clock":"22:00","open":"109.626","high":"109.653","low":"109.614","close":"109.653"},
{"date":"2021.09.14","clock":"23:00","open":"109.652","high":"109.683","low":"109.648","close":"109.678"},
{"date":"2021.09.15","clock":"0:00","open":"109.665","high":"109.699","low":"109.633","close":"109.694"},
{"date":"2021.09.15","clock":"1:00","open":"109.694","high":"109.74","low":"109.681","close":"109.733"},
{"date":"2021.09.15","clock":"2:00","open":"109.733","high":"109.734","low":"109.707","close":"109.715"},
{"date":"2021.09.15","clock":"3:00","open":"109.714","high":"109.743","low":"109.558","close":"109.572"},
{"date":"2021.09.15","clock":"4:00","open":"109.573","high":"109.614","low":"109.545","close":"109.572"},
{"date":"2021.09.15","clock":"5:00","open":"109.571","high":"109.656","low":"109.566","close":"109.625"},
{"date":"2021.09.15","clock":"6:00","open":"109.625","high":"109.633","low":"109.58","close":"109.613"},
{"date":"2021.09.15","clock":"7:00","open":"109.616","high":"109.642","low":"109.596","close":"109.621"},
{"date":"2021.09.15","clock":"8:00","open":"109.621","high":"109.622","low":"109.548","close":"109.586"},
{"date":"2021.09.15","clock":"9:00","open":"109.586","high":"109.592","low":"109.466","close":"109.502"},
{"date":"2021.09.15","clock":"10:00","open":"109.502","high":"109.561","low":"109.422","close":"109.437"},
{"date":"2021.09.15","clock":"11:00","open":"109.438","high":"109.463","low":"109.307","close":"109.326"},
{"date":"2021.09.15","clock":"12:00","open":"109.325","high":"109.367","low":"109.264","close":"109.341"},
{"date":"2021.09.15","clock":"13:00","open":"109.34","high":"109.345","low":"109.224","close":"109.255"},
{"date":"2021.09.15","clock":"14:00","open":"109.254","high":"109.301","low":"109.221","close":"109.237"},
{"date":"2021.09.15","clock":"15:00","open":"109.238","high":"109.429","low":"109.112","close":"109.379"},
{"date":"2021.09.15","clock":"16:00","open":"109.378","high":"109.403","low":"109.203","close":"109.305"},
{"date":"2021.09.15","clock":"17:00","open":"109.305","high":"109.361","low":"109.208","close":"109.291"},
{"date":"2021.09.15","clock":"18:00","open":"109.29","high":"109.409","low":"109.283","close":"109.402"},
{"date":"2021.09.15","clock":"19:00","open":"109.401","high":"109.405","low":"109.379","close":"109.391"},
{"date":"2021.09.15","clock":"20:00","open":"109.392","high":"109.425","low":"109.36","close":"109.415"},
{"date":"2021.09.15","clock":"21:00","open":"109.416","high":"109.452","low":"109.393","close":"109.393"},
{"date":"2021.09.15","clock":"22:00","open":"109.393","high":"109.425","low":"109.355","close":"109.359"},
{"date":"2021.09.15","clock":"23:00","open":"109.359","high":"109.379","low":"109.347","close":"109.372"},
{"date":"2021.09.16","clock":"0:00","open":"109.368","high":"109.368","low":"109.347","close":"109.354"},
{"date":"2021.09.16","clock":"1:00","open":"109.356","high":"109.361","low":"109.335","close":"109.353"},
{"date":"2021.09.16","clock":"2:00","open":"109.354","high":"109.382","low":"109.314","close":"109.382"},
{"date":"2021.09.16","clock":"3:00","open":"109.383","high":"109.463","low":"109.379","close":"109.386"},
{"date":"2021.09.16","clock":"4:00","open":"109.386","high":"109.386","low":"109.249","close":"109.263"},
{"date":"2021.09.16","clock":"5:00","open":"109.263","high":"109.31","low":"109.222","close":"109.269"},
{"date":"2021.09.16","clock":"6:00","open":"109.27","high":"109.311","low":"109.269","close":"109.291"},
{"date":"2021.09.16","clock":"7:00","open":"109.291","high":"109.323","low":"109.273","close":"109.284"},
{"date":"2021.09.16","clock":"8:00","open":"109.285","high":"109.285","low":"109.213","close":"109.235"},
{"date":"2021.09.16","clock":"9:00","open":"109.234","high":"109.363","low":"109.226","close":"109.355"},
{"date":"2021.09.16","clock":"10:00","open":"109.356","high":"109.376","low":"109.271","close":"109.356"},
{"date":"2021.09.16","clock":"11:00","open":"109.354","high":"109.393","low":"109.313","close":"109.385"},
{"date":"2021.09.16","clock":"12:00","open":"109.383","high":"109.433","low":"109.375","close":"109.413"},
{"date":"2021.09.16","clock":"13:00","open":"109.413","high":"109.425","low":"109.325","close":"109.362"},
{"date":"2021.09.16","clock":"14:00","open":"109.362","high":"109.422","low":"109.361","close":"109.398"},
{"date":"2021.09.16","clock":"15:00","open":"109.398","high":"109.7","low":"109.367","close":"109.691"},
{"date":"2021.09.16","clock":"16:00","open":"109.691","high":"109.828","low":"109.654","close":"109.669"},
{"date":"2021.09.16","clock":"17:00","open":"109.668","high":"109.711","low":"109.607","close":"109.653"},
{"date":"2021.09.16","clock":"18:00","open":"109.654","high":"109.705","low":"109.612","close":"109.671"},
{"date":"2021.09.16","clock":"19:00","open":"109.67","high":"109.736","low":"109.663","close":"109.735"},
{"date":"2021.09.16","clock":"20:00","open":"109.735","high":"109.736","low":"109.693","close":"109.706"},
{"date":"2021.09.16","clock":"21:00","open":"109.707","high":"109.718","low":"109.693","close":"109.698"},
{"date":"2021.09.16","clock":"22:00","open":"109.698","high":"109.73","low":"109.687","close":"109.705"},
{"date":"2021.09.16","clock":"23:00","open":"109.706","high":"109.748","low":"109.69","close":"109.736"},
{"date":"2021.09.17","clock":"0:00","open":"109.727","high":"109.727","low":"109.691","close":"109.723"},
{"date":"2021.09.17","clock":"1:00","open":"109.723","high":"109.746","low":"109.711","close":"109.73"},
{"date":"2021.09.17","clock":"2:00","open":"109.731","high":"109.742","low":"109.694","close":"109.698"},
{"date":"2021.09.17","clock":"3:00","open":"109.699","high":"109.817","low":"109.667","close":"109.8"},
{"date":"2021.09.17","clock":"4:00","open":"109.799","high":"109.9","low":"109.775","close":"109.891"},
{"date":"2021.09.17","clock":"5:00","open":"109.891","high":"109.918","low":"109.852","close":"109.855"},
{"date":"2021.09.17","clock":"6:00","open":"109.856","high":"109.865","low":"109.827","close":"109.845"},
{"date":"2021.09.17","clock":"7:00","open":"109.843","high":"109.853","low":"109.812","close":"109.832"},
{"date":"2021.09.17","clock":"8:00","open":"109.831","high":"109.893","low":"109.831","close":"109.878"},
{"date":"2021.09.17","clock":"9:00","open":"109.879","high":"109.908","low":"109.851","close":"109.875"},
{"date":"2021.09.17","clock":"10:00","open":"109.875","high":"109.952","low":"109.815","close":"109.945"},
{"date":"2021.09.17","clock":"11:00","open":"109.945","high":"109.98","low":"109.907","close":"109.977"},
{"date":"2021.09.17","clock":"12:00","open":"109.976","high":"109.99","low":"109.92","close":"109.978"},
{"date":"2021.09.17","clock":"13:00","open":"109.978","high":"109.996","low":"109.939","close":"109.988"},
{"date":"2021.09.17","clock":"14:00","open":"109.987","high":"110.002","low":"109.96","close":"109.988"},
{"date":"2021.09.17","clock":"15:00","open":"109.987","high":"110.031","low":"109.945","close":"110.021"},
{"date":"2021.09.17","clock":"16:00","open":"110.02","high":"110.081","low":"109.927","close":"110.01"},
{"date":"2021.09.17","clock":"17:00","open":"110.009","high":"110.048","low":"109.922","close":"109.971"},
{"date":"2021.09.17","clock":"18:00","open":"109.97","high":"109.98","low":"109.873","close":"109.946"},
{"date":"2021.09.17","clock":"19:00","open":"109.945","high":"110.002","low":"109.944","close":"109.979"},
{"date":"2021.09.17","clock":"20:00","open":"109.978","high":"109.979","low":"109.92","close":"109.935"},
{"date":"2021.09.17","clock":"21:00","open":"109.934","high":"109.958","low":"109.918","close":"109.92"},
{"date":"2021.09.17","clock":"22:00","open":"109.919","high":"109.972","low":"109.91","close":"109.944"},
{"date":"2021.09.17","clock":"23:00","open":"109.944","high":"109.978","low":"109.924","close":"109.966"},
{"date":"2021.09.20","clock":"0:00","open":"109.925","high":"109.931","low":"109.861","close":"109.868"},
{"date":"2021.09.20","clock":"1:00","open":"109.867","high":"109.997","low":"109.863","close":"109.965"},
{"date":"2021.09.20","clock":"2:00","open":"109.965","high":"109.992","low":"109.955","close":"109.978"},
{"date":"2021.09.20","clock":"3:00","open":"109.979","high":"110.037","low":"109.965","close":"110.014"},
{"date":"2021.09.20","clock":"4:00","open":"110.014","high":"110.014","low":"109.915","close":"109.921"},
{"date":"2021.09.20","clock":"5:00","open":"109.921","high":"109.948","low":"109.857","close":"109.878"},
{"date":"2021.09.20","clock":"6:00","open":"109.879","high":"109.961","low":"109.873","close":"109.931"},
{"date":"2021.09.20","clock":"7:00","open":"109.931","high":"109.936","low":"109.899","close":"109.917"},
{"date":"2021.09.20","clock":"8:00","open":"109.917","high":"109.925","low":"109.894","close":"109.904"},
{"date":"2021.09.20","clock":"9:00","open":"109.903","high":"109.926","low":"109.802","close":"109.832"},
{"date":"2021.09.20","clock":"10:00","open":"109.832","high":"109.847","low":"109.725","close":"109.762"},
{"date":"2021.09.20","clock":"11:00","open":"109.762","high":"109.773","low":"109.656","close":"109.679"},
{"date":"2021.09.20","clock":"12:00","open":"109.68","high":"109.714","low":"109.621","close":"109.671"},
{"date":"2021.09.20","clock":"13:00","open":"109.67","high":"109.675","low":"109.49","close":"109.51"},
{"date":"2021.09.20","clock":"14:00","open":"109.511","high":"109.592","low":"109.501","close":"109.524"},
{"date":"2021.09.20","clock":"15:00","open":"109.523","high":"109.571","low":"109.429","close":"109.497"},
{"date":"2021.09.20","clock":"16:00","open":"109.498","high":"109.645","low":"109.494","close":"109.624"},
{"date":"2021.09.20","clock":"17:00","open":"109.623","high":"109.648","low":"109.503","close":"109.519"},
{"date":"2021.09.20","clock":"18:00","open":"109.519","high":"109.532","low":"109.451","close":"109.472"},
{"date":"2021.09.20","clock":"19:00","open":"109.472","high":"109.472","low":"109.396","close":"109.405"},
{"date":"2021.09.20","clock":"20:00","open":"109.404","high":"109.413","low":"109.342","close":"109.403"},
{"date":"2021.09.20","clock":"21:00","open":"109.404","high":"109.415","low":"109.322","close":"109.368"},
{"date":"2021.09.20","clock":"22:00","open":"109.367","high":"109.428","low":"109.355","close":"109.372"},
{"date":"2021.09.20","clock":"23:00","open":"109.373","high":"109.405","low":"109.367","close":"109.376"},
{"date":"2021.09.21","clock":"0:00","open":"109.371","high":"109.406","low":"109.336","close":"109.399"},
{"date":"2021.09.21","clock":"1:00","open":"109.399","high":"109.434","low":"109.377","close":"109.415"},
{"date":"2021.09.21","clock":"2:00","open":"109.415","high":"109.455","low":"109.347","close":"109.437"},
{"date":"2021.09.21","clock":"3:00","open":"109.436","high":"109.58","low":"109.398","close":"109.551"},
{"date":"2021.09.21","clock":"4:00","open":"109.552","high":"109.598","low":"109.512","close":"109.516"},
{"date":"2021.09.21","clock":"5:00","open":"109.517","high":"109.588","low":"109.476","close":"109.584"},
{"date":"2021.09.21","clock":"6:00","open":"109.585","high":"109.632","low":"109.555","close":"109.625"},
{"date":"2021.09.21","clock":"7:00","open":"109.627","high":"109.633","low":"109.557","close":"109.577"},
{"date":"2021.09.21","clock":"8:00","open":"109.577","high":"109.585","low":"109.506","close":"109.517"},
{"date":"2021.09.21","clock":"9:00","open":"109.517","high":"109.608","low":"109.497","close":"109.577"},
{"date":"2021.09.21","clock":"10:00","open":"109.576","high":"109.706","low":"109.572","close":"109.636"},
{"date":"2021.09.21","clock":"11:00","open":"109.637","high":"109.686","low":"109.545","close":"109.554"},
{"date":"2021.09.21","clock":"12:00","open":"109.555","high":"109.583","low":"109.532","close":"109.564"},
{"date":"2021.09.21","clock":"13:00","open":"109.565","high":"109.576","low":"109.506","close":"109.51"},
{"date":"2021.09.21","clock":"14:00","open":"109.51","high":"109.514","low":"109.359","close":"109.396"},
{"date":"2021.09.21","clock":"15:00","open":"109.395","high":"109.467","low":"109.261","close":"109.285"},
{"date":"2021.09.21","clock":"16:00","open":"109.284","high":"109.362","low":"109.213","close":"109.312"},
{"date":"2021.09.21","clock":"17:00","open":"109.312","high":"109.336","low":"109.188","close":"109.212"},
{"date":"2021.09.21","clock":"18:00","open":"109.212","high":"109.337","low":"109.186","close":"109.332"},
{"date":"2021.09.21","clock":"19:00","open":"109.333","high":"109.352","low":"109.245","close":"109.254"},
{"date":"2021.09.21","clock":"20:00","open":"109.254","high":"109.3","low":"109.233","close":"109.254"},
{"date":"2021.09.21","clock":"21:00","open":"109.254","high":"109.262","low":"109.219","close":"109.222"},
{"date":"2021.09.21","clock":"22:00","open":"109.222","high":"109.235","low":"109.183","close":"109.197"},
{"date":"2021.09.21","clock":"23:00","open":"109.197","high":"109.22","low":"109.188","close":"109.213"},
{"date":"2021.09.22","clock":"0:00","open":"109.208","high":"109.236","low":"109.187","close":"109.209"},
{"date":"2021.09.22","clock":"1:00","open":"109.209","high":"109.256","low":"109.201","close":"109.235"},
{"date":"2021.09.22","clock":"2:00","open":"109.235","high":"109.237","low":"109.135","close":"109.153"},
{"date":"2021.09.22","clock":"3:00","open":"109.154","high":"109.284","low":"109.121","close":"109.245"},
{"date":"2021.09.22","clock":"4:00","open":"109.247","high":"109.484","low":"109.182","close":"109.376"},
{"date":"2021.09.22","clock":"5:00","open":"109.377","high":"109.443","low":"109.337","close":"109.43"},
{"date":"2021.09.22","clock":"6:00","open":"109.431","high":"109.477","low":"109.417","close":"109.476"},
{"date":"2021.09.22","clock":"7:00","open":"109.476","high":"109.522","low":"109.447","close":"109.518"},
{"date":"2021.09.22","clock":"8:00","open":"109.518","high":"109.552","low":"109.499","close":"109.518"},
{"date":"2021.09.22","clock":"9:00","open":"109.519","high":"109.6","low":"109.519","close":"109.568"},
{"date":"2021.09.22","clock":"10:00","open":"109.569","high":"109.605","low":"109.409","close":"109.442"},
{"date":"2021.09.22","clock":"11:00","open":"109.441","high":"109.537","low":"109.441","close":"109.508"},
{"date":"2021.09.22","clock":"12:00","open":"109.507","high":"109.555","low":"109.473","close":"109.507"},
{"date":"2021.09.22","clock":"13:00","open":"109.507","high":"109.559","low":"109.505","close":"109.513"},
{"date":"2021.09.22","clock":"14:00","open":"109.513","high":"109.543","low":"109.479","close":"109.531"},
{"date":"2021.09.22","clock":"15:00","open":"109.53","high":"109.614","low":"109.504","close":"109.599"},
{"date":"2021.09.22","clock":"16:00","open":"109.599","high":"109.62","low":"109.547","close":"109.556"},
{"date":"2021.09.22","clock":"17:00","open":"109.556","high":"109.644","low":"109.496","close":"109.616"},
{"date":"2021.09.22","clock":"18:00","open":"109.616","high":"109.635","low":"109.559","close":"109.603"},
{"date":"2021.09.22","clock":"19:00","open":"109.602","high":"109.628","low":"109.593","close":"109.601"},
{"date":"2021.09.22","clock":"20:00","open":"109.6","high":"109.639","low":"109.578","close":"109.585"},
{"date":"2021.09.22","clock":"21:00","open":"109.585","high":"109.892","low":"109.512","close":"109.854"},
{"date":"2021.09.22","clock":"22:00","open":"109.853","high":"109.9","low":"109.726","close":"109.775"},
{"date":"2021.09.22","clock":"23:00","open":"109.774","high":"109.812","low":"109.771","close":"109.811"},
{"date":"2021.09.23","clock":"0:00","open":"109.792","high":"109.792","low":"109.726","close":"109.786"},
{"date":"2021.09.23","clock":"1:00","open":"109.786","high":"109.81","low":"109.773","close":"109.783"},
{"date":"2021.09.23","clock":"2:00","open":"109.784","high":"109.837","low":"109.776","close":"109.825"},
{"date":"2021.09.23","clock":"3:00","open":"109.824","high":"109.888","low":"109.805","close":"109.85"},
{"date":"2021.09.23","clock":"4:00","open":"109.851","high":"109.902","low":"109.837","close":"109.885"},
{"date":"2021.09.23","clock":"5:00","open":"109.886","high":"109.923","low":"109.864","close":"109.868"},
{"date":"2021.09.23","clock":"6:00","open":"109.868","high":"109.87","low":"109.796","close":"109.814"},
{"date":"2021.09.23","clock":"7:00","open":"109.814","high":"109.828","low":"109.802","close":"109.81"},
{"date":"2021.09.23","clock":"8:00","open":"109.809","high":"109.841","low":"109.798","close":"109.837"},
{"date":"2021.09.23","clock":"9:00","open":"109.836","high":"109.901","low":"109.825","close":"109.882"},
{"date":"2021.09.23","clock":"10:00","open":"109.882","high":"109.989","low":"109.852","close":"109.95"},
{"date":"2021.09.23","clock":"11:00","open":"109.95","high":"109.963","low":"109.905","close":"109.943"},
{"date":"2021.09.23","clock":"12:00","open":"109.942","high":"110.002","low":"109.941","close":"109.958"},
{"date":"2021.09.23","clock":"13:00","open":"109.958","high":"109.969","low":"109.756","close":"109.841"},
{"date":"2021.09.23","clock":"14:00","open":"109.84","high":"110.045","low":"109.818","close":"110.026"},
{"date":"2021.09.23","clock":"15:00","open":"110.027","high":"110.1","low":"109.934","close":"110.077"},
{"date":"2021.09.23","clock":"16:00","open":"110.077","high":"110.133","low":"110.052","close":"110.059"},
{"date":"2021.09.23","clock":"17:00","open":"110.061","high":"110.147","low":"110.047","close":"110.125"},
{"date":"2021.09.23","clock":"18:00","open":"110.126","high":"110.2","low":"110.123","close":"110.175"},
{"date":"2021.09.23","clock":"19:00","open":"110.176","high":"110.197","low":"110.136","close":"110.176"},
{"date":"2021.09.23","clock":"20:00","open":"110.176","high":"110.187","low":"110.156","close":"110.179"},
{"date":"2021.09.23","clock":"21:00","open":"110.179","high":"110.243","low":"110.178","close":"110.241"},
{"date":"2021.09.23","clock":"22:00","open":"110.241","high":"110.289","low":"110.234","close":"110.266"},
{"date":"2021.09.23","clock":"23:00","open":"110.266","high":"110.348","low":"110.261","close":"110.327"},
{"date":"2021.09.24","clock":"0:00","open":"110.319","high":"110.319","low":"110.292","close":"110.303"},
{"date":"2021.09.24","clock":"1:00","open":"110.303","high":"110.311","low":"110.253","close":"110.289"},
{"date":"2021.09.24","clock":"2:00","open":"110.288","high":"110.342","low":"110.273","close":"110.329"},
{"date":"2021.09.24","clock":"3:00","open":"110.328","high":"110.418","low":"110.312","close":"110.371"},
{"date":"2021.09.24","clock":"4:00","open":"110.371","high":"110.413","low":"110.315","close":"110.318"},
{"date":"2021.09.24","clock":"5:00","open":"110.319","high":"110.395","low":"110.319","close":"110.394"},
{"date":"2021.09.24","clock":"6:00","open":"110.394","high":"110.448","low":"110.387","close":"110.42"},
{"date":"2021.09.24","clock":"7:00","open":"110.42","high":"110.442","low":"110.388","close":"110.438"},
{"date":"2021.09.24","clock":"8:00","open":"110.439","high":"110.487","low":"110.414","close":"110.477"},
{"date":"2021.09.24","clock":"9:00","open":"110.477","high":"110.57","low":"110.473","close":"110.568"},
{"date":"2021.09.24","clock":"10:00","open":"110.567","high":"110.568","low":"110.462","close":"110.466"},
{"date":"2021.09.24","clock":"11:00","open":"110.467","high":"110.482","low":"110.313","close":"110.422"},
{"date":"2021.09.24","clock":"12:00","open":"110.421","high":"110.44","low":"110.353","close":"110.383"},
{"date":"2021.09.24","clock":"13:00","open":"110.384","high":"110.453","low":"110.37","close":"110.432"},
{"date":"2021.09.24","clock":"14:00","open":"110.432","high":"110.561","low":"110.415","close":"110.534"},
{"date":"2021.09.24","clock":"15:00","open":"110.535","high":"110.588","low":"110.473","close":"110.554"},
{"date":"2021.09.24","clock":"16:00","open":"110.553","high":"110.695","low":"110.541","close":"110.681"},
{"date":"2021.09.24","clock":"17:00","open":"110.679","high":"110.742","low":"110.616","close":"110.718"},
{"date":"2021.09.24","clock":"18:00","open":"110.718","high":"110.739","low":"110.62","close":"110.71"},
{"date":"2021.09.24","clock":"19:00","open":"110.711","high":"110.765","low":"110.67","close":"110.755"},
{"date":"2021.09.24","clock":"20:00","open":"110.754","high":"110.765","low":"110.733","close":"110.753"},
{"date":"2021.09.24","clock":"21:00","open":"110.752","high":"110.793","low":"110.738","close":"110.792"},
{"date":"2021.09.24","clock":"22:00","open":"110.791","high":"110.791","low":"110.75","close":"110.75"},
{"date":"2021.09.24","clock":"23:00","open":"110.749","high":"110.774","low":"110.731","close":"110.734"},
{"date":"2021.09.27","clock":"0:00","open":"110.686","high":"110.719","low":"110.638","close":"110.651"},
{"date":"2021.09.27","clock":"1:00","open":"110.656","high":"110.795","low":"110.656","close":"110.792"},
{"date":"2021.09.27","clock":"2:00","open":"110.791","high":"110.796","low":"110.739","close":"110.769"},
{"date":"2021.09.27","clock":"3:00","open":"110.767","high":"110.803","low":"110.652","close":"110.737"},
{"date":"2021.09.27","clock":"4:00","open":"110.737","high":"110.742","low":"110.628","close":"110.658"},
{"date":"2021.09.27","clock":"5:00","open":"110.657","high":"110.672","low":"110.609","close":"110.627"},
{"date":"2021.09.27","clock":"6:00","open":"110.628","high":"110.628","low":"110.534","close":"110.574"},
{"date":"2021.09.27","clock":"7:00","open":"110.574","high":"110.579","low":"110.546","close":"110.55"},
{"date":"2021.09.27","clock":"8:00","open":"110.552","high":"110.635","low":"110.55","close":"110.63"},
{"date":"2021.09.27","clock":"9:00","open":"110.629","high":"110.716","low":"110.629","close":"110.709"},
{"date":"2021.09.27","clock":"10:00","open":"110.71","high":"110.779","low":"110.616","close":"110.778"},
{"date":"2021.09.27","clock":"11:00","open":"110.779","high":"110.948","low":"110.719","close":"110.911"},
{"date":"2021.09.27","clock":"12:00","open":"110.912","high":"110.97","low":"110.879","close":"110.947"},
{"date":"2021.09.27","clock":"13:00","open":"110.947","high":"110.986","low":"110.878","close":"110.907"},
{"date":"2021.09.27","clock":"14:00","open":"110.908","high":"111.065","low":"110.906","close":"111.03"},
{"date":"2021.09.27","clock":"15:00","open":"111.03","high":"111.032","low":"110.812","close":"110.869"},
{"date":"2021.09.27","clock":"16:00","open":"110.869","high":"110.951","low":"110.829","close":"110.829"},
{"date":"2021.09.27","clock":"17:00","open":"110.827","high":"110.989","low":"110.78","close":"110.985"},
{"date":"2021.09.27","clock":"18:00","open":"110.984","high":"111.023","low":"110.916","close":"110.967"},
{"date":"2021.09.27","clock":"19:00","open":"110.966","high":"111.003","low":"110.921","close":"110.997"},
{"date":"2021.09.27","clock":"20:00","open":"110.997","high":"110.999","low":"110.957","close":"110.982"},
{"date":"2021.09.27","clock":"21:00","open":"110.982","high":"111.018","low":"110.953","close":"111.012"},
{"date":"2021.09.27","clock":"22:00","open":"111.012","high":"111.032","low":"110.992","close":"110.998"},
{"date":"2021.09.27","clock":"23:00","open":"110.998","high":"111.021","low":"110.996","close":"111.01"},
{"date":"2021.09.28","clock":"0:00","open":"111.004","high":"111.004","low":"110.951","close":"110.978"},
{"date":"2021.09.28","clock":"1:00","open":"110.977","high":"111.003","low":"110.974","close":"110.989"},
{"date":"2021.09.28","clock":"2:00","open":"110.989","high":"111.007","low":"110.947","close":"110.963"},
{"date":"2021.09.28","clock":"3:00","open":"110.964","high":"111.04","low":"110.934","close":"111.034"},
{"date":"2021.09.28","clock":"4:00","open":"111.035","high":"111.135","low":"111.006","close":"111.092"},
{"date":"2021.09.28","clock":"5:00","open":"111.093","high":"111.19","low":"111.057","close":"111.179"},
{"date":"2021.09.28","clock":"6:00","open":"111.179","high":"111.241","low":"111.154","close":"111.224"},
{"date":"2021.09.28","clock":"7:00","open":"111.225","high":"111.234","low":"111.156","close":"111.157"},
{"date":"2021.09.28","clock":"8:00","open":"111.157","high":"111.23","low":"111.119","close":"111.217"},
{"date":"2021.09.28","clock":"9:00","open":"111.215","high":"111.379","low":"111.205","close":"111.352"},
{"date":"2021.09.28","clock":"10:00","open":"111.351","high":"111.423","low":"111.232","close":"111.244"},
{"date":"2021.09.28","clock":"11:00","open":"111.247","high":"111.326","low":"111.16","close":"111.287"},
{"date":"2021.09.28","clock":"12:00","open":"111.288","high":"111.344","low":"111.244","close":"111.307"},
{"date":"2021.09.28","clock":"13:00","open":"111.307","high":"111.446","low":"111.302","close":"111.445"},
{"date":"2021.09.28","clock":"14:00","open":"111.446","high":"111.467","low":"111.374","close":"111.436"},
{"date":"2021.09.28","clock":"15:00","open":"111.438","high":"111.639","low":"111.43","close":"111.556"},
{"date":"2021.09.28","clock":"16:00","open":"111.554","high":"111.63","low":"111.415","close":"111.536"},
{"date":"2021.09.28","clock":"17:00","open":"111.537","high":"111.56","low":"111.233","close":"111.451"},
{"date":"2021.09.28","clock":"18:00","open":"111.443","high":"111.458","low":"111.244","close":"111.336"},
{"date":"2021.09.28","clock":"19:00","open":"111.336","high":"111.423","low":"111.32","close":"111.42"},
{"date":"2021.09.28","clock":"20:00","open":"111.419","high":"111.535","low":"111.416","close":"111.525"},
{"date":"2021.09.28","clock":"21:00","open":"111.529","high":"111.595","low":"111.508","close":"111.593"},
{"date":"2021.09.28","clock":"22:00","open":"111.594","high":"111.62","low":"111.456","close":"111.467"},
{"date":"2021.09.28","clock":"23:00","open":"111.467","high":"111.558","low":"111.453","close":"111.507"},
{"date":"2021.09.29","clock":"0:00","open":"111.495","high":"111.499","low":"111.451","close":"111.485"},
{"date":"2021.09.29","clock":"1:00","open":"111.486","high":"111.542","low":"111.486","close":"111.54"},
{"date":"2021.09.29","clock":"2:00","open":"111.539","high":"111.582","low":"111.526","close":"111.528"},
{"date":"2021.09.29","clock":"3:00","open":"111.527","high":"111.681","low":"111.493","close":"111.649"},
{"date":"2021.09.29","clock":"4:00","open":"111.65","high":"111.682","low":"111.546","close":"111.561"},
{"date":"2021.09.29","clock":"5:00","open":"111.562","high":"111.596","low":"111.413","close":"111.415"},
{"date":"2021.09.29","clock":"6:00","open":"111.414","high":"111.466","low":"111.343","close":"111.422"},
{"date":"2021.09.29","clock":"7:00","open":"111.423","high":"111.55","low":"111.416","close":"111.497"},
{"date":"2021.09.29","clock":"8:00","open":"111.496","high":"111.541","low":"111.374","close":"111.484"},
{"date":"2021.09.29","clock":"9:00","open":"111.483","high":"111.563","low":"111.368","close":"111.431"},
{"date":"2021.09.29","clock":"10:00","open":"111.431","high":"111.5","low":"111.277","close":"111.299"},
{"date":"2021.09.29","clock":"11:00","open":"111.301","high":"111.332","low":"111.205","close":"111.322"},
{"date":"2021.09.29","clock":"12:00","open":"111.322","high":"111.337","low":"111.241","close":"111.293"},
{"date":"2021.09.29","clock":"13:00","open":"111.293","high":"111.38","low":"111.275","close":"111.339"},
{"date":"2021.09.29","clock":"14:00","open":"111.339","high":"111.454","low":"111.33","close":"111.4"},
{"date":"2021.09.29","clock":"15:00","open":"111.401","high":"111.585","low":"111.39","close":"111.575"},
{"date":"2021.09.29","clock":"16:00","open":"111.576","high":"111.611","low":"111.499","close":"111.599"},
{"date":"2021.09.29","clock":"17:00","open":"111.6","high":"111.926","low":"111.557","close":"111.912"},
{"date":"2021.09.29","clock":"18:00","open":"111.914","high":"111.916","low":"111.82","close":"111.829"},
{"date":"2021.09.29","clock":"19:00","open":"111.83","high":"111.949","low":"111.82","close":"111.946"},
{"date":"2021.09.29","clock":"20:00","open":"111.946","high":"112.048","low":"111.927","close":"112.015"},
{"date":"2021.09.29","clock":"21:00","open":"112.014","high":"112.032","low":"111.964","close":"111.979"},
{"date":"2021.09.29","clock":"22:00","open":"111.979","high":"112.0","low":"111.955","close":"111.955"},
{"date":"2021.09.29","clock":"23:00","open":"111.956","high":"112.006","low":"111.956","close":"111.979"},
{"date":"2021.09.30","clock":"0:00","open":"111.971","high":"111.992","low":"111.936","close":"111.942"},
{"date":"2021.09.30","clock":"1:00","open":"111.942","high":"111.967","low":"111.936","close":"111.962"},
{"date":"2021.09.30","clock":"2:00","open":"111.963","high":"111.975","low":"111.931","close":"111.938"},
{"date":"2021.09.30","clock":"3:00","open":"111.937","high":"111.944","low":"111.855","close":"111.883"},
{"date":"2021.09.30","clock":"4:00","open":"111.882","high":"111.936","low":"111.795","close":"111.843"},
{"date":"2021.09.30","clock":"5:00","open":"111.844","high":"111.869","low":"111.806","close":"111.854"},
{"date":"2021.09.30","clock":"6:00","open":"111.853","high":"111.909","low":"111.817","close":"111.909"},
{"date":"2021.09.30","clock":"7:00","open":"111.909","high":"111.986","low":"111.899","close":"111.932"},
{"date":"2021.09.30","clock":"8:00","open":"111.931","high":"111.954","low":"111.835","close":"111.852"},
{"date":"2021.09.30","clock":"9:00","open":"111.851","high":"111.982","low":"111.851","close":"111.971"},
{"date":"2021.09.30","clock":"10:00","open":"111.972","high":"112.061","low":"111.87","close":"111.873"},
{"date":"2021.09.30","clock":"11:00","open":"111.872","high":"111.951","low":"111.815","close":"111.951"},
{"date":"2021.09.30","clock":"12:00","open":"111.951","high":"111.967","low":"111.862","close":"111.918"},
{"date":"2021.09.30","clock":"13:00","open":"111.918","high":"112.041","low":"111.875","close":"112.035"},
{"date":"2021.09.30","clock":"14:00","open":"112.035","high":"112.077","low":"111.972","close":"111.989"},
{"date":"2021.09.30","clock":"15:00","open":"111.989","high":"112.012","low":"111.862","close":"111.878"},
{"date":"2021.09.30","clock":"16:00","open":"111.877","high":"111.966","low":"111.701","close":"111.784"},
{"date":"2021.09.30","clock":"17:00","open":"111.785","high":"111.876","low":"111.541","close":"111.577"},
{"date":"2021.09.30","clock":"18:00","open":"111.578","high":"111.601","low":"111.411","close":"111.508"},
{"date":"2021.09.30","clock":"19:00","open":"111.508","high":"111.523","low":"111.414","close":"111.435"},
{"date":"2021.09.30","clock":"20:00","open":"111.435","high":"111.453","low":"111.319","close":"111.405"},
{"date":"2021.09.30","clock":"21:00","open":"111.404","high":"111.484","low":"111.393","close":"111.401"},
{"date":"2021.09.30","clock":"22:00","open":"111.398","high":"111.4","low":"111.287","close":"111.287"},
{"date":"2021.09.30","clock":"23:00","open":"111.287","high":"111.302","low":"111.238","close":"111.277"},
{"date":"2021.10.01","clock":"0:00","open":"111.268","high":"111.299","low":"111.237","close":"111.288"},
{"date":"2021.10.01","clock":"1:00","open":"111.288","high":"111.375","low":"111.286","close":"111.352"},
{"date":"2021.10.01","clock":"2:00","open":"111.352","high":"111.471","low":"111.347","close":"111.464"},
{"date":"2021.10.01","clock":"3:00","open":"111.463","high":"111.488","low":"111.357","close":"111.399"},
{"date":"2021.10.01","clock":"4:00","open":"111.399","high":"111.416","low":"111.245","close":"111.3"},
{"date":"2021.10.01","clock":"5:00","open":"111.301","high":"111.323","low":"111.231","close":"111.26"},
{"date":"2021.10.01","clock":"6:00","open":"111.26","high":"111.305","low":"111.145","close":"111.155"},
{"date":"2021.10.01","clock":"7:00","open":"111.156","high":"111.184","low":"111.117","close":"111.172"},
{"date":"2021.10.01","clock":"8:00","open":"111.172","high":"111.218","low":"111.132","close":"111.188"},
{"date":"2021.10.01","clock":"9:00","open":"111.189","high":"111.261","low":"111.061","close":"111.113"},
{"date":"2021.10.01","clock":"10:00","open":"111.114","high":"111.296","low":"111.049","close":"111.257"},
{"date":"2021.10.01","clock":"11:00","open":"111.256","high":"111.282","low":"111.077","close":"111.111"},
{"date":"2021.10.01","clock":"12:00","open":"111.113","high":"111.158","low":"111.046","close":"111.129"},
{"date":"2021.10.01","clock":"13:00","open":"111.127","high":"111.192","low":"111.082","close":"111.185"},
{"date":"2021.10.01","clock":"14:00","open":"111.185","high":"111.259","low":"111.087","close":"111.161"},
{"date":"2021.10.01","clock":"15:00","open":"111.162","high":"111.207","low":"110.961","close":"110.989"},
{"date":"2021.10.01","clock":"16:00","open":"110.988","high":"111.114","low":"110.905","close":"110.947"},
{"date":"2021.10.01","clock":"17:00","open":"110.968","high":"111.138","low":"110.909","close":"110.958"},
{"date":"2021.10.01","clock":"18:00","open":"110.958","high":"111.107","low":"110.955","close":"110.981"},
{"date":"2021.10.01","clock":"19:00","open":"110.982","high":"111.021","low":"110.952","close":"110.999"},
{"date":"2021.10.01","clock":"20:00","open":"111.0","high":"111.037","low":"110.987","close":"111.016"},
{"date":"2021.10.01","clock":"21:00","open":"111.016","high":"111.062","low":"111.012","close":"111.053"},
{"date":"2021.10.01","clock":"22:00","open":"111.054","high":"111.12","low":"111.022","close":"111.024"},
{"date":"2021.10.01","clock":"23:00","open":"111.024","high":"111.067","low":"111.016","close":"111.063"},
{"date":"2021.10.04","clock":"0:00","open":"110.944","high":"110.971","low":"110.909","close":"110.956"},
{"date":"2021.10.04","clock":"1:00","open":"110.951","high":"111.018","low":"110.9","close":"110.998"},
{"date":"2021.10.04","clock":"2:00","open":"110.998","high":"111.005","low":"110.927","close":"110.948"},
{"date":"2021.10.04","clock":"3:00","open":"110.949","high":"110.999","low":"110.884","close":"110.952"},
{"date":"2021.10.04","clock":"4:00","open":"110.95","high":"111.05","low":"110.926","close":"110.989"},
{"date":"2021.10.04","clock":"5:00","open":"110.991","high":"111.102","low":"110.978","close":"111.082"},
{"date":"2021.10.04","clock":"6:00","open":"111.082","high":"111.116","low":"111.036","close":"111.063"},
{"date":"2021.10.04","clock":"7:00","open":"111.062","high":"111.069","low":"111.017","close":"111.045"},
{"date":"2021.10.04","clock":"8:00","open":"111.044","high":"111.079","low":"111.018","close":"111.06"},
{"date":"2021.10.04","clock":"9:00","open":"111.06","high":"111.083","low":"110.967","close":"111.014"},
{"date":"2021.10.04","clock":"10:00","open":"111.015","high":"111.196","low":"111.004","close":"111.166"},
{"date":"2021.10.04","clock":"11:00","open":"111.165","high":"111.246","low":"111.122","close":"111.204"},
{"date":"2021.10.04","clock":"12:00","open":"111.205","high":"111.259","low":"111.189","close":"111.241"},
{"date":"2021.10.04","clock":"13:00","open":"111.241","high":"111.3","low":"111.219","close":"111.293"},
{"date":"2021.10.04","clock":"14:00","open":"111.293","high":"111.293","low":"111.063","close":"111.082"},
{"date":"2021.10.04","clock":"15:00","open":"111.081","high":"111.119","low":"110.911","close":"111.066"},
{"date":"2021.10.04","clock":"16:00","open":"111.065","high":"111.233","low":"111.065","close":"111.142"},
{"date":"2021.10.04","clock":"17:00","open":"111.141","high":"111.174","low":"110.822","close":"110.884"},
{"date":"2021.10.04","clock":"18:00","open":"110.884","high":"110.982","low":"110.836","close":"110.944"},
{"date":"2021.10.04","clock":"19:00","open":"110.942","high":"110.956","low":"110.833","close":"110.868"},
{"date":"2021.10.04","clock":"20:00","open":"110.867","high":"110.925","low":"110.866","close":"110.899"},
{"date":"2021.10.04","clock":"21:00","open":"110.898","high":"110.911","low":"110.85","close":"110.902"},
{"date":"2021.10.04","clock":"22:00","open":"110.902","high":"111.0","low":"110.899","close":"110.92"},
{"date":"2021.10.04","clock":"23:00","open":"110.921","high":"110.938","low":"110.913","close":"110.917"},
{"date":"2021.10.05","clock":"0:00","open":"110.915","high":"110.929","low":"110.893","close":"110.898"},
{"date":"2021.10.05","clock":"1:00","open":"110.897","high":"110.999","low":"110.888","close":"110.977"},
{"date":"2021.10.05","clock":"2:00","open":"110.977","high":"110.983","low":"110.925","close":"110.969"},
{"date":"2021.10.05","clock":"3:00","open":"110.968","high":"110.982","low":"110.87","close":"110.932"},
{"date":"2021.10.05","clock":"4:00","open":"110.931","high":"111.121","low":"110.926","close":"111.091"},
{"date":"2021.10.05","clock":"5:00","open":"111.09","high":"111.118","low":"111.056","close":"111.108"},
{"date":"2021.10.05","clock":"6:00","open":"111.109","high":"111.192","low":"111.085","close":"111.17"},
{"date":"2021.10.05","clock":"7:00","open":"111.169","high":"111.202","low":"111.164","close":"111.189"},
{"date":"2021.10.05","clock":"8:00","open":"111.189","high":"111.225","low":"111.153","close":"111.187"},
{"date":"2021.10.05","clock":"9:00","open":"111.188","high":"111.225","low":"111.112","close":"111.164"},
{"date":"2021.10.05","clock":"10:00","open":"111.163","high":"111.258","low":"111.087","close":"111.092"},
{"date":"2021.10.05","clock":"11:00","open":"111.093","high":"111.197","low":"111.074","close":"111.168"},
{"date":"2021.10.05","clock":"12:00","open":"111.167","high":"111.187","low":"111.115","close":"111.17"},
{"date":"2021.10.05","clock":"13:00","open":"111.169","high":"111.235","low":"111.156","close":"111.228"},
{"date":"2021.10.05","clock":"14:00","open":"111.228","high":"111.314","low":"111.196","close":"111.219"},
{"date":"2021.10.05","clock":"15:00","open":"111.22","high":"111.285","low":"111.131","close":"111.265"},
{"date":"2021.10.05","clock":"16:00","open":"111.266","high":"111.423","low":"111.237","close":"111.368"},
{"date":"2021.10.05","clock":"17:00","open":"111.391","high":"111.561","low":"111.377","close":"111.544"},
{"date":"2021.10.05","clock":"18:00","open":"111.543","high":"111.555","low":"111.351","close":"111.391"},
{"date":"2021.10.05","clock":"19:00","open":"111.39","high":"111.462","low":"111.39","close":"111.457"},
{"date":"2021.10.05","clock":"20:00","open":"111.455","high":"111.478","low":"111.416","close":"111.423"},
{"date":"2021.10.05","clock":"21:00","open":"111.422","high":"111.488","low":"111.409","close":"111.488"},
{"date":"2021.10.05","clock":"22:00","open":"111.49","high":"111.522","low":"111.458","close":"111.464"},
{"date":"2021.10.05","clock":"23:00","open":"111.464","high":"111.516","low":"111.454","close":"111.464"},
{"date":"2021.10.06","clock":"0:00","open":"111.462","high":"111.492","low":"111.413","close":"111.467"},
{"date":"2021.10.06","clock":"1:00","open":"111.467","high":"111.517","low":"111.459","close":"111.494"},
{"date":"2021.10.06","clock":"2:00","open":"111.494","high":"111.514","low":"111.478","close":"111.486"},
{"date":"2021.10.06","clock":"3:00","open":"111.487","high":"111.641","low":"111.487","close":"111.637"},
{"date":"2021.10.06","clock":"4:00","open":"111.637","high":"111.647","low":"111.549","close":"111.588"},
{"date":"2021.10.06","clock":"5:00","open":"111.587","high":"111.631","low":"111.548","close":"111.611"},
{"date":"2021.10.06","clock":"6:00","open":"111.611","high":"111.663","low":"111.584","close":"111.63"},
{"date":"2021.10.06","clock":"7:00","open":"111.631","high":"111.767","low":"111.627","close":"111.756"},
{"date":"2021.10.06","clock":"8:00","open":"111.756","high":"111.778","low":"111.722","close":"111.767"},
{"date":"2021.10.06","clock":"9:00","open":"111.769","high":"111.788","low":"111.667","close":"111.706"},
{"date":"2021.10.06","clock":"10:00","open":"111.707","high":"111.735","low":"111.589","close":"111.673"},
{"date":"2021.10.06","clock":"11:00","open":"111.672","high":"111.679","low":"111.483","close":"111.578"},
{"date":"2021.10.06","clock":"12:00","open":"111.578","high":"111.589","low":"111.445","close":"111.523"},
{"date":"2021.10.06","clock":"13:00","open":"111.523","high":"111.531","low":"111.362","close":"111.417"},
{"date":"2021.10.06","clock":"14:00","open":"111.416","high":"111.493","low":"111.347","close":"111.371"},
{"date":"2021.10.06","clock":"15:00","open":"111.37","high":"111.416","low":"111.277","close":"111.346"},
{"date":"2021.10.06","clock":"16:00","open":"111.345","high":"111.431","low":"111.296","close":"111.309"},
{"date":"2021.10.06","clock":"17:00","open":"111.308","high":"111.319","low":"111.2","close":"111.248"},
{"date":"2021.10.06","clock":"18:00","open":"111.248","high":"111.391","low":"111.232","close":"111.342"},
{"date":"2021.10.06","clock":"19:00","open":"111.342","high":"111.405","low":"111.317","close":"111.386"},
{"date":"2021.10.06","clock":"20:00","open":"111.387","high":"111.472","low":"111.35","close":"111.448"},
{"date":"2021.10.06","clock":"21:00","open":"111.448","high":"111.496","low":"111.423","close":"111.433"},
{"date":"2021.10.06","clock":"22:00","open":"111.434","high":"111.44","low":"111.38","close":"111.388"},
{"date":"2021.10.06","clock":"23:00","open":"111.388","high":"111.435","low":"111.387","close":"111.43"},
{"date":"2021.10.07","clock":"0:00","open":"111.42","high":"111.424","low":"111.382","close":"111.419"},
{"date":"2021.10.07","clock":"1:00","open":"111.419","high":"111.44","low":"111.415","close":"111.435"},
{"date":"2021.10.07","clock":"2:00","open":"111.435","high":"111.437","low":"111.375","close":"111.406"},
{"date":"2021.10.07","clock":"3:00","open":"111.405","high":"111.441","low":"111.312","close":"111.383"},
{"date":"2021.10.07","clock":"4:00","open":"111.382","high":"111.471","low":"111.367","close":"111.469"},
{"date":"2021.10.07","clock":"5:00","open":"111.468","high":"111.507","low":"111.466","close":"111.485"},
{"date":"2021.10.07","clock":"6:00","open":"111.485","high":"111.485","low":"111.418","close":"111.424"},
{"date":"2021.10.07","clock":"7:00","open":"111.423","high":"111.439","low":"111.392","close":"111.414"},
{"date":"2021.10.07","clock":"8:00","open":"111.416","high":"111.484","low":"111.396","close":"111.479"},
{"date":"2021.10.07","clock":"9:00","open":"111.48","high":"111.512","low":"111.344","close":"111.357"},
{"date":"2021.10.07","clock":"10:00","open":"111.356","high":"111.425","low":"111.23","close":"111.292"},
{"date":"2021.10.07","clock":"11:00","open":"111.293","high":"111.439","low":"111.269","close":"111.416"},
{"date":"2021.10.07","clock":"12:00","open":"111.416","high":"111.529","low":"111.411","close":"111.464"},
{"date":"2021.10.07","clock":"13:00","open":"111.465","high":"111.481","low":"111.395","close":"111.398"},
{"date":"2021.10.07","clock":"14:00","open":"111.398","high":"111.409","low":"111.285","close":"111.349"},
{"date":"2021.10.07","clock":"15:00","open":"111.349","high":"111.469","low":"111.318","close":"111.453"},
{"date":"2021.10.07","clock":"16:00","open":"111.454","high":"111.553","low":"111.414","close":"111.442"},
{"date":"2021.10.07","clock":"17:00","open":"111.443","high":"111.539","low":"111.384","close":"111.52"},
{"date":"2021.10.07","clock":"18:00","open":"111.521","high":"111.526","low":"111.446","close":"111.499"},
{"date":"2021.10.07","clock":"19:00","open":"111.499","high":"111.624","low":"111.482","close":"111.624"},
{"date":"2021.10.07","clock":"20:00","open":"111.625","high":"111.629","low":"111.56","close":"111.596"},
{"date":"2021.10.07","clock":"21:00","open":"111.595","high":"111.642","low":"111.595","close":"111.622"},
{"date":"2021.10.07","clock":"22:00","open":"111.624","high":"111.635","low":"111.595","close":"111.595"},
{"date":"2021.10.07","clock":"23:00","open":"111.596","high":"111.651","low":"111.596","close":"111.636"},
{"date":"2021.10.08","clock":"0:00","open":"111.629","high":"111.629","low":"111.582","close":"111.615"},
{"date":"2021.10.08","clock":"1:00","open":"111.614","high":"111.663","low":"111.614","close":"111.659"},
{"date":"2021.10.08","clock":"2:00","open":"111.66","high":"111.675","low":"111.637","close":"111.663"},
{"date":"2021.10.08","clock":"3:00","open":"111.662","high":"111.758","low":"111.656","close":"111.717"},
{"date":"2021.10.08","clock":"4:00","open":"111.716","high":"111.874","low":"111.716","close":"111.846"},
{"date":"2021.10.08","clock":"5:00","open":"111.847","high":"111.894","low":"111.82","close":"111.83"},
{"date":"2021.10.08","clock":"6:00","open":"111.829","high":"111.876","low":"111.807","close":"111.838"},
{"date":"2021.10.08","clock":"7:00","open":"111.838","high":"111.928","low":"111.836","close":"111.924"},
{"date":"2021.10.08","clock":"8:00","open":"111.925","high":"111.929","low":"111.881","close":"111.918"},
{"date":"2021.10.08","clock":"9:00","open":"111.918","high":"111.939","low":"111.864","close":"111.901"},
{"date":"2021.10.08","clock":"10:00","open":"111.902","high":"111.991","low":"111.887","close":"111.956"},
{"date":"2021.10.08","clock":"11:00","open":"111.955","high":"111.998","low":"111.935","close":"111.958"},
{"date":"2021.10.08","clock":"12:00","open":"111.958","high":"111.96","low":"111.83","close":"111.868"},
{"date":"2021.10.08","clock":"13:00","open":"111.867","high":"111.892","low":"111.792","close":"111.799"},
{"date":"2021.10.08","clock":"14:00","open":"111.8","high":"111.82","low":"111.694","close":"111.748"},
{"date":"2021.10.08","clock":"15:00","open":"111.748","high":"111.855","low":"111.509","close":"111.594"},
{"date":"2021.10.08","clock":"16:00","open":"111.594","high":"111.953","low":"111.551","close":"111.855"},
{"date":"2021.10.08","clock":"17:00","open":"111.854","high":"112.043","low":"111.834","close":"112.034"},
{"date":"2021.10.08","clock":"18:00","open":"112.036","high":"112.177","low":"111.98","close":"112.154"},
{"date":"2021.10.08","clock":"19:00","open":"112.153","high":"112.214","low":"112.133","close":"112.197"},
{"date":"2021.10.08","clock":"20:00","open":"112.197","high":"112.247","low":"112.164","close":"112.173"},
{"date":"2021.10.08","clock":"21:00","open":"112.175","high":"112.201","low":"112.135","close":"112.195"},
{"date":"2021.10.08","clock":"22:00","open":"112.194","high":"112.244","low":"112.186","close":"112.209"},
{"date":"2021.10.08","clock":"23:00","open":"112.21","high":"112.252","low":"112.21","close":"112.223"},
{"date":"2021.10.11","clock":"0:00","open":"112.151","high":"112.229","low":"112.133","close":"112.214"},
{"date":"2021.10.11","clock":"1:00","open":"112.216","high":"112.325","low":"112.216","close":"112.27"},
{"date":"2021.10.11","clock":"2:00","open":"112.271","high":"112.31","low":"112.241","close":"112.273"},
{"date":"2021.10.11","clock":"3:00","open":"112.273","high":"112.304","low":"112.175","close":"112.301"},
{"date":"2021.10.11","clock":"4:00","open":"112.3","high":"112.412","low":"112.296","close":"112.369"},
{"date":"2021.10.11","clock":"5:00","open":"112.37","high":"112.555","low":"112.37","close":"112.536"},
{"date":"2021.10.11","clock":"6:00","open":"112.536","high":"112.722","low":"112.526","close":"112.692"},
{"date":"2021.10.11","clock":"7:00","open":"112.693","high":"112.72","low":"112.618","close":"112.678"},
{"date":"2021.10.11","clock":"8:00","open":"112.677","high":"112.75","low":"112.643","close":"112.728"},
{"date":"2021.10.11","clock":"9:00","open":"112.729","high":"112.739","low":"112.64","close":"112.707"},
{"date":"2021.10.11","clock":"10:00","open":"112.707","high":"112.843","low":"112.667","close":"112.791"},
{"date":"2021.10.11","clock":"11:00","open":"112.79","high":"112.952","low":"112.79","close":"112.911"},
{"date":"2021.10.11","clock":"12:00","open":"112.91","high":"113.035","low":"112.902","close":"112.963"},
{"date":"2021.10.11","clock":"13:00","open":"112.964","high":"112.987","low":"112.873","close":"112.928"},
{"date":"2021.10.11","clock":"14:00","open":"112.928","high":"112.964","low":"112.871","close":"112.93"},
{"date":"2021.10.11","clock":"15:00","open":"112.929","high":"113.241","low":"112.885","close":"113.19"},
{"date":"2021.10.11","clock":"16:00","open":"113.189","high":"113.19","low":"113.049","close":"113.101"},
{"date":"2021.10.11","clock":"17:00","open":"113.1","high":"113.341","low":"113.099","close":"113.292"},
{"date":"2021.10.11","clock":"18:00","open":"113.294","high":"113.376","low":"113.23","close":"113.366"},
{"date":"2021.10.11","clock":"19:00","open":"113.366","high":"113.41","low":"113.348","close":"113.406"},
{"date":"2021.10.11","clock":"20:00","open":"113.405","high":"113.405","low":"113.274","close":"113.318"},
{"date":"2021.10.11","clock":"21:00","open":"113.319","high":"113.339","low":"113.291","close":"113.338"},
{"date":"2021.10.11","clock":"22:00","open":"113.338","high":"113.37","low":"113.326","close":"113.365"},
{"date":"2021.10.11","clock":"23:00","open":"113.364","high":"113.399","low":"113.285","close":"113.321"},
{"date":"2021.10.12","clock":"0:00","open":"113.31","high":"113.31","low":"113.107","close":"113.286"},
{"date":"2021.10.12","clock":"1:00","open":"113.301","high":"113.411","low":"113.291","close":"113.389"},
{"date":"2021.10.12","clock":"2:00","open":"113.39","high":"113.397","low":"113.326","close":"113.39"},
{"date":"2021.10.12","clock":"3:00","open":"113.385","high":"113.486","low":"113.362","close":"113.451"},
{"date":"2021.10.12","clock":"4:00","open":"113.453","high":"113.487","low":"113.307","close":"113.351"},
{"date":"2021.10.12","clock":"5:00","open":"113.352","high":"113.391","low":"113.246","close":"113.267"},
{"date":"2021.10.12","clock":"6:00","open":"113.269","high":"113.305","low":"113.208","close":"113.294"},
{"date":"2021.10.12","clock":"7:00","open":"113.293","high":"113.348","low":"113.279","close":"113.34"},
{"date":"2021.10.12","clock":"8:00","open":"113.339","high":"113.345","low":"113.242","close":"113.31"},
{"date":"2021.10.12","clock":"9:00","open":"113.313","high":"113.318","low":"113.001","close":"113.073"},
{"date":"2021.10.12","clock":"10:00","open":"113.074","high":"113.304","low":"113.049","close":"113.293"},
{"date":"2021.10.12","clock":"11:00","open":"113.295","high":"113.427","low":"113.264","close":"113.375"},
{"date":"2021.10.12","clock":"12:00","open":"113.374","high":"113.429","low":"113.233","close":"113.275"},
{"date":"2021.10.12","clock":"13:00","open":"113.275","high":"113.365","low":"113.268","close":"113.357"},
{"date":"2021.10.12","clock":"14:00","open":"113.357","high":"113.403","low":"113.261","close":"113.394"},
{"date":"2021.10.12","clock":"15:00","open":"113.394","high":"113.787","low":"113.356","close":"113.662"},
{"date":"2021.10.12","clock":"16:00","open":"113.661","high":"113.726","low":"113.461","close":"113.499"},
{"date":"2021.10.12","clock":"17:00","open":"113.496","high":"113.713","low":"113.454","close":"113.614"},
{"date":"2021.10.12","clock":"18:00","open":"113.613","high":"113.725","low":"113.582","close":"113.688"},
{"date":"2021.10.12","clock":"19:00","open":"113.688","high":"113.7","low":"113.568","close":"113.64"},
{"date":"2021.10.12","clock":"20:00","open":"113.64","high":"113.685","low":"113.601","close":"113.639"},
{"date":"2021.10.12","clock":"21:00","open":"113.64","high":"113.67","low":"113.59","close":"113.663"},
{"date":"2021.10.12","clock":"22:00","open":"113.665","high":"113.667","low":"113.56","close":"113.592"},
{"date":"2021.10.12","clock":"23:00","open":"113.593","high":"113.643","low":"113.593","close":"113.604"},
{"date":"2021.10.13","clock":"0:00","open":"113.598","high":"113.61","low":"113.567","close":"113.606"},
{"date":"2021.10.13","clock":"1:00","open":"113.605","high":"113.611","low":"113.567","close":"113.577"},
{"date":"2021.10.13","clock":"2:00","open":"113.579","high":"113.58","low":"113.514","close":"113.538"},
{"date":"2021.10.13","clock":"3:00","open":"113.538","high":"113.588","low":"113.44","close":"113.44"},
{"date":"2021.10.13","clock":"4:00","open":"113.439","high":"113.456","low":"113.384","close":"113.398"},
{"date":"2021.10.13","clock":"5:00","open":"113.398","high":"113.455","low":"113.347","close":"113.398"},
{"date":"2021.10.13","clock":"6:00","open":"113.398","high":"113.492","low":"113.395","close":"113.461"},
{"date":"2021.10.13","clock":"7:00","open":"113.462","high":"113.481","low":"113.442","close":"113.465"},
{"date":"2021.10.13","clock":"8:00","open":"113.465","high":"113.537","low":"113.456","close":"113.471"},
{"date":"2021.10.13","clock":"9:00","open":"113.47","high":"113.517","low":"113.401","close":"113.51"},
{"date":"2021.10.13","clock":"10:00","open":"113.509","high":"113.61","low":"113.504","close":"113.573"},
{"date":"2021.10.13","clock":"11:00","open":"113.573","high":"113.585","low":"113.481","close":"113.555"},
{"date":"2021.10.13","clock":"12:00","open":"113.554","high":"113.595","low":"113.529","close":"113.58"},
{"date":"2021.10.13","clock":"13:00","open":"113.579","high":"113.61","low":"113.526","close":"113.543"},
{"date":"2021.10.13","clock":"14:00","open":"113.543","high":"113.612","low":"113.506","close":"113.544"},
{"date":"2021.10.13","clock":"15:00","open":"113.544","high":"113.802","low":"113.512","close":"113.66"},
{"date":"2021.10.13","clock":"16:00","open":"113.659","high":"113.721","low":"113.341","close":"113.424"},
{"date":"2021.10.13","clock":"17:00","open":"113.424","high":"113.481","low":"113.229","close":"113.347"},
{"date":"2021.10.13","clock":"18:00","open":"113.343","high":"113.492","low":"113.34","close":"113.489"},
{"date":"2021.10.13","clock":"19:00","open":"113.49","high":"113.503","low":"113.386","close":"113.449"},
{"date":"2021.10.13","clock":"20:00","open":"113.449","high":"113.449","low":"113.322","close":"113.368"},
{"date":"2021.10.13","clock":"21:00","open":"113.369","high":"113.488","low":"113.352","close":"113.352"},
{"date":"2021.10.13","clock":"22:00","open":"113.352","high":"113.363","low":"113.245","close":"113.263"},
{"date":"2021.10.13","clock":"23:00","open":"113.263","high":"113.316","low":"113.251","close":"113.252"},
{"date":"2021.10.14","clock":"0:00","open":"113.25","high":"113.27","low":"113.218","close":"113.249"},
{"date":"2021.10.14","clock":"1:00","open":"113.249","high":"113.253","low":"113.211","close":"113.239"},
{"date":"2021.10.14","clock":"2:00","open":"113.241","high":"113.31","low":"113.241","close":"113.309"},
{"date":"2021.10.14","clock":"3:00","open":"113.308","high":"113.391","low":"113.276","close":"113.368"},
{"date":"2021.10.14","clock":"4:00","open":"113.368","high":"113.543","low":"113.361","close":"113.534"},
{"date":"2021.10.14","clock":"5:00","open":"113.534","high":"113.534","low":"113.477","close":"113.487"},
{"date":"2021.10.14","clock":"6:00","open":"113.487","high":"113.581","low":"113.487","close":"113.547"},
{"date":"2021.10.14","clock":"7:00","open":"113.547","high":"113.578","low":"113.527","close":"113.545"},
{"date":"2021.10.14","clock":"8:00","open":"113.544","high":"113.594","low":"113.505","close":"113.533"},
{"date":"2021.10.14","clock":"9:00","open":"113.533","high":"113.57","low":"113.432","close":"113.444"},
{"date":"2021.10.14","clock":"10:00","open":"113.445","high":"113.49","low":"113.343","close":"113.371"},
{"date":"2021.10.14","clock":"11:00","open":"113.37","high":"113.447","low":"113.309","close":"113.422"},
{"date":"2021.10.14","clock":"12:00","open":"113.422","high":"113.44","low":"113.298","close":"113.331"},
{"date":"2021.10.14","clock":"13:00","open":"113.332","high":"113.434","low":"113.285","close":"113.422"},
{"date":"2021.10.14","clock":"14:00","open":"113.422","high":"113.445","low":"113.323","close":"113.423"},
{"date":"2021.10.14","clock":"15:00","open":"113.422","high":"113.549","low":"113.386","close":"113.509"},
{"date":"2021.10.14","clock":"16:00","open":"113.508","high":"113.657","low":"113.466","close":"113.563"},
{"date":"2021.10.14","clock":"17:00","open":"113.563","high":"113.717","low":"113.539","close":"113.696"},
{"date":"2021.10.14","clock":"18:00","open":"113.697","high":"113.712","low":"113.537","close":"113.58"},
{"date":"2021.10.14","clock":"19:00","open":"113.581","high":"113.668","low":"113.486","close":"113.638"},
{"date":"2021.10.14","clock":"20:00","open":"113.638","high":"113.704","low":"113.638","close":"113.68"},
{"date":"2021.10.14","clock":"21:00","open":"113.68","high":"113.689","low":"113.639","close":"113.661"},
{"date":"2021.10.14","clock":"22:00","open":"113.66","high":"113.674","low":"113.592","close":"113.647"},
{"date":"2021.10.14","clock":"23:00","open":"113.646","high":"113.697","low":"113.646","close":"113.679"},
{"date":"2021.10.15","clock":"0:00","open":"113.675","high":"113.688","low":"113.626","close":"113.65"},
{"date":"2021.10.15","clock":"1:00","open":"113.651","high":"113.755","low":"113.646","close":"113.733"},
{"date":"2021.10.15","clock":"2:00","open":"113.733","high":"113.886","low":"113.719","close":"113.832"},
{"date":"2021.10.15","clock":"3:00","open":"113.834","high":"113.926","low":"113.811","close":"113.884"},
{"date":"2021.10.15","clock":"4:00","open":"113.885","high":"113.927","low":"113.816","close":"113.923"},
{"date":"2021.10.15","clock":"5:00","open":"113.923","high":"113.947","low":"113.841","close":"113.915"},
{"date":"2021.10.15","clock":"6:00","open":"113.916","high":"113.953","low":"113.902","close":"113.93"},
{"date":"2021.10.15","clock":"7:00","open":"113.931","high":"113.978","low":"113.928","close":"113.967"},
{"date":"2021.10.15","clock":"8:00","open":"113.967","high":"114.164","low":"113.956","close":"114.151"},
{"date":"2021.10.15","clock":"9:00","open":"114.152","high":"114.166","low":"113.956","close":"114.04"},
{"date":"2021.10.15","clock":"10:00","open":"114.041","high":"114.179","low":"114.021","close":"114.098"},
{"date":"2021.10.15","clock":"11:00","open":"114.097","high":"114.313","low":"114.092","close":"114.298"},
{"date":"2021.10.15","clock":"12:00","open":"114.297","high":"114.4","low":"114.245","close":"114.364"},
{"date":"2021.10.15","clock":"13:00","open":"114.365","high":"114.388","low":"114.247","close":"114.338"},
{"date":"2021.10.15","clock":"14:00","open":"114.339","high":"114.373","low":"114.277","close":"114.328"},
{"date":"2021.10.15","clock":"15:00","open":"114.329","high":"114.463","low":"114.266","close":"114.45"},
{"date":"2021.10.15","clock":"16:00","open":"114.449","high":"114.461","low":"114.351","close":"114.388"},
{"date":"2021.10.15","clock":"17:00","open":"114.387","high":"114.426","low":"113.987","close":"114.06"},
{"date":"2021.10.15","clock":"18:00","open":"114.06","high":"114.317","low":"114.053","close":"114.306"},
{"date":"2021.10.15","clock":"19:00","open":"114.305","high":"114.332","low":"114.205","close":"114.28"},
{"date":"2021.10.15","clock":"20:00","open":"114.281","high":"114.319","low":"114.255","close":"114.311"},
{"date":"2021.10.15","clock":"21:00","open":"114.31","high":"114.33","low":"114.244","close":"114.257"},
{"date":"2021.10.15","clock":"22:00","open":"114.258","high":"114.265","low":"114.189","close":"114.209"},
{"date":"2021.10.15","clock":"23:00","open":"114.208","high":"114.285","low":"114.208","close":"114.253"},
{"date":"2021.10.18","clock":"0:00","open":"114.173","high":"114.282","low":"114.127","close":"114.233"},
{"date":"2021.10.18","clock":"1:00","open":"114.258","high":"114.363","low":"114.192","close":"114.336"},
{"date":"2021.10.18","clock":"2:00","open":"114.336","high":"114.353","low":"114.279","close":"114.333"},
{"date":"2021.10.18","clock":"3:00","open":"114.332","high":"114.339","low":"114.215","close":"114.25"},
{"date":"2021.10.18","clock":"4:00","open":"114.251","high":"114.251","low":"114.021","close":"114.119"},
{"date":"2021.10.18","clock":"5:00","open":"114.119","high":"114.165","low":"114.014","close":"114.152"},
{"date":"2021.10.18","clock":"6:00","open":"114.152","high":"114.449","low":"114.142","close":"114.391"},
{"date":"2021.10.18","clock":"7:00","open":"114.391","high":"114.403","low":"114.297","close":"114.344"},
{"date":"2021.10.18","clock":"8:00","open":"114.343","high":"114.366","low":"114.276","close":"114.324"},
{"date":"2021.10.18","clock":"9:00","open":"114.325","high":"114.35","low":"114.221","close":"114.326"},
{"date":"2021.10.18","clock":"10:00","open":"114.327","high":"114.451","low":"114.247","close":"114.294"},
{"date":"2021.10.18","clock":"11:00","open":"114.295","high":"114.399","low":"114.229","close":"114.367"},
{"date":"2021.10.18","clock":"12:00","open":"114.366","high":"114.414","low":"114.312","close":"114.381"},
{"date":"2021.10.18","clock":"13:00","open":"114.382","high":"114.433","low":"114.328","close":"114.339"},
{"date":"2021.10.18","clock":"14:00","open":"114.338","high":"114.403","low":"114.289","close":"114.373"},
{"date":"2021.10.18","clock":"15:00","open":"114.372","high":"114.374","low":"114.12","close":"114.275"},
{"date":"2021.10.18","clock":"16:00","open":"114.278","high":"114.322","low":"114.17","close":"114.211"},
{"date":"2021.10.18","clock":"17:00","open":"114.212","high":"114.291","low":"114.139","close":"114.24"},
{"date":"2021.10.18","clock":"18:00","open":"114.237","high":"114.3","low":"114.223","close":"114.223"},
{"date":"2021.10.18","clock":"19:00","open":"114.222","high":"114.273","low":"114.222","close":"114.224"},
{"date":"2021.10.18","clock":"20:00","open":"114.223","high":"114.262","low":"114.181","close":"114.213"},
{"date":"2021.10.18","clock":"21:00","open":"114.213","high":"114.27","low":"114.182","close":"114.27"},
{"date":"2021.10.18","clock":"22:00","open":"114.269","high":"114.318","low":"114.255","close":"114.318"},
{"date":"2021.10.18","clock":"23:00","open":"114.318","high":"114.343","low":"114.294","close":"114.319"},
{"date":"2021.10.19","clock":"0:00","open":"114.316","high":"114.316","low":"114.303","close":"114.315"},
{"date":"2021.10.19","clock":"1:00","open":"114.314","high":"114.315","low":"114.254","close":"114.283"},
{"date":"2021.10.19","clock":"2:00","open":"114.282","high":"114.319","low":"114.272","close":"114.288"},
{"date":"2021.10.19","clock":"3:00","open":"114.288","high":"114.353","low":"114.106","close":"114.122"},
{"date":"2021.10.19","clock":"4:00","open":"114.121","high":"114.217","low":"114.08","close":"114.215"},
{"date":"2021.10.19","clock":"5:00","open":"114.216","high":"114.24","low":"114.164","close":"114.178"},
{"date":"2021.10.19","clock":"6:00","open":"114.179","high":"114.2","low":"114.121","close":"114.149"},
{"date":"2021.10.19","clock":"7:00","open":"114.148","high":"114.189","low":"114.101","close":"114.188"},
{"date":"2021.10.19","clock":"8:00","open":"114.187","high":"114.199","low":"114.086","close":"114.109"},
{"date":"2021.10.19","clock":"9:00","open":"114.11","high":"114.145","low":"113.95","close":"113.953"},
{"date":"2021.10.19","clock":"10:00","open":"113.953","high":"114.071","low":"113.877","close":"114.029"},
{"date":"2021.10.19","clock":"11:00","open":"114.028","high":"114.052","low":"113.913","close":"113.946"},
{"date":"2021.10.19","clock":"12:00","open":"113.946","high":"114.176","low":"113.923","close":"114.088"},
{"date":"2021.10.19","clock":"13:00","open":"114.089","high":"114.171","low":"114.078","close":"114.161"},
{"date":"2021.10.19","clock":"14:00","open":"114.16","high":"114.213","low":"114.151","close":"114.201"},
{"date":"2021.10.19","clock":"15:00","open":"114.202","high":"114.335","low":"114.201","close":"114.275"},
{"date":"2021.10.19","clock":"16:00","open":"114.276","high":"114.285","low":"114.166","close":"114.171"},
{"date":"2021.10.19","clock":"17:00","open":"114.171","high":"114.294","low":"114.166","close":"114.261"},
{"date":"2021.10.19","clock":"18:00","open":"114.262","high":"114.292","low":"114.201","close":"114.281"},
{"date":"2021.10.19","clock":"19:00","open":"114.281","high":"114.299","low":"114.232","close":"114.29"},
{"date":"2021.10.19","clock":"20:00","open":"114.289","high":"114.297","low":"114.231","close":"114.275"},
{"date":"2021.10.19","clock":"21:00","open":"114.277","high":"114.307","low":"114.263","close":"114.295"},
{"date":"2021.10.19","clock":"22:00","open":"114.295","high":"114.34","low":"114.291","close":"114.333"},
{"date":"2021.10.19","clock":"23:00","open":"114.334","high":"114.396","low":"114.334","close":"114.39"},
{"date":"2021.10.20","clock":"0:00","open":"114.372","high":"114.372","low":"114.307","close":"114.361"},
{"date":"2021.10.20","clock":"1:00","open":"114.356","high":"114.39","low":"114.351","close":"114.388"},
{"date":"2021.10.20","clock":"2:00","open":"114.388","high":"114.58","low":"114.388","close":"114.544"},
{"date":"2021.10.20","clock":"3:00","open":"114.543","high":"114.699","low":"114.515","close":"114.623"},
{"date":"2021.10.20","clock":"4:00","open":"114.624","high":"114.639","low":"114.444","close":"114.457"},
{"date":"2021.10.20","clock":"5:00","open":"114.457","high":"114.564","low":"114.45","close":"114.512"},
{"date":"2021.10.20","clock":"6:00","open":"114.512","high":"114.517","low":"114.463","close":"114.517"},
{"date":"2021.10.20","clock":"7:00","open":"114.516","high":"114.571","low":"114.478","close":"114.533"},
{"date":"2021.10.20","clock":"8:00","open":"114.534","high":"114.582","low":"114.526","close":"114.556"},
{"date":"2021.10.20","clock":"9:00","open":"114.558","high":"114.562","low":"114.426","close":"114.432"},
{"date":"2021.10.20","clock":"10:00","open":"114.432","high":"114.469","low":"114.288","close":"114.346"},
{"date":"2021.10.20","clock":"11:00","open":"114.347","high":"114.43","low":"114.317","close":"114.427"},
{"date":"2021.10.20","clock":"12:00","open":"114.426","high":"114.474","low":"114.394","close":"114.453"},
{"date":"2021.10.20","clock":"13:00","open":"114.453","high":"114.531","low":"114.42","close":"114.437"},
{"date":"2021.10.20","clock":"14:00","open":"114.436","high":"114.436","low":"114.368","close":"114.399"},
{"date":"2021.10.20","clock":"15:00","open":"114.4","high":"114.401","low":"114.141","close":"114.203"},
{"date":"2021.10.20","clock":"16:00","open":"114.204","high":"114.358","low":"114.122","close":"114.257"},
{"date":"2021.10.20","clock":"17:00","open":"114.256","high":"114.337","low":"114.206","close":"114.3"},
{"date":"2021.10.20","clock":"18:00","open":"114.3","high":"114.329","low":"114.196","close":"114.243"},
{"date":"2021.10.20","clock":"19:00","open":"114.244","high":"114.268","low":"114.086","close":"114.097"},
{"date":"2021.10.20","clock":"20:00","open":"114.096","high":"114.238","low":"114.078","close":"114.212"},
{"date":"2021.10.20","clock":"21:00","open":"114.213","high":"114.249","low":"114.173","close":"114.194"},
{"date":"2021.10.20","clock":"22:00","open":"114.195","high":"114.286","low":"114.195","close":"114.265"},
{"date":"2021.10.20","clock":"23:00","open":"114.266","high":"114.363","low":"114.266","close":"114.334"},
{"date":"2021.10.21","clock":"0:00","open":"114.306","high":"114.35","low":"114.21","close":"114.32"},
{"date":"2021.10.21","clock":"1:00","open":"114.319","high":"114.414","low":"114.317","close":"114.392"},
{"date":"2021.10.21","clock":"2:00","open":"114.392","high":"114.405","low":"114.316","close":"114.388"},
{"date":"2021.10.21","clock":"3:00","open":"114.389","high":"114.406","low":"114.223","close":"114.281"},
{"date":"2021.10.21","clock":"4:00","open":"114.282","high":"114.409","low":"114.272","close":"114.351"},
{"date":"2021.10.21","clock":"5:00","open":"114.351","high":"114.361","low":"114.29","close":"114.31"},
{"date":"2021.10.21","clock":"6:00","open":"114.31","high":"114.32","low":"114.191","close":"114.211"},
{"date":"2021.10.21","clock":"7:00","open":"114.211","high":"114.211","low":"113.945","close":"114.088"},
{"date":"2021.10.21","clock":"8:00","open":"114.087","high":"114.126","low":"113.978","close":"114.021"},
{"date":"2021.10.21","clock":"9:00","open":"114.022","high":"114.101","low":"113.908","close":"113.976"},
{"date":"2021.10.21","clock":"10:00","open":"113.976","high":"114.135","low":"113.962","close":"114.127"},
{"date":"2021.10.21","clock":"11:00","open":"114.126","high":"114.128","low":"113.981","close":"114.011"},
{"date":"2021.10.21","clock":"12:00","open":"114.012","high":"114.088","low":"114.011","close":"114.051"},
{"date":"2021.10.21","clock":"13:00","open":"114.052","high":"114.062","low":"113.978","close":"114.012"},
{"date":"2021.10.21","clock":"14:00","open":"114.012","high":"114.183","low":"113.972","close":"114.17"},
{"date":"2021.10.21","clock":"15:00","open":"114.169","high":"114.208","low":"113.844","close":"113.957"},
{"date":"2021.10.21","clock":"16:00","open":"113.954","high":"113.962","low":"113.65","close":"113.774"},
{"date":"2021.10.21","clock":"17:00","open":"113.775","high":"113.959","low":"113.766","close":"113.873"},
{"date":"2021.10.21","clock":"18:00","open":"113.874","high":"113.928","low":"113.724","close":"113.747"},
{"date":"2021.10.21","clock":"19:00","open":"113.745","high":"113.828","low":"113.677","close":"113.678"},
{"date":"2021.10.21","clock":"20:00","open":"113.679","high":"113.839","low":"113.678","close":"113.838"},
{"date":"2021.10.21","clock":"21:00","open":"113.839","high":"113.942","low":"113.837","close":"113.924"},
{"date":"2021.10.21","clock":"22:00","open":"113.924","high":"114.025","low":"113.911","close":"114.019"},
{"date":"2021.10.21","clock":"23:00","open":"114.02","high":"114.046","low":"113.999","close":"114.011"},
{"date":"2021.10.22","clock":"0:00","open":"114.003","high":"114.003","low":"113.929","close":"113.988"},
{"date":"2021.10.22","clock":"1:00","open":"113.996","high":"114.019","low":"113.962","close":"113.975"},
{"date":"2021.10.22","clock":"2:00","open":"113.974","high":"113.992","low":"113.816","close":"113.85"},
{"date":"2021.10.22","clock":"3:00","open":"113.85","high":"114.13","low":"113.84","close":"114.107"},
{"date":"2021.10.22","clock":"4:00","open":"114.106","high":"114.206","low":"114.066","close":"114.156"},
{"date":"2021.10.22","clock":"5:00","open":"114.157","high":"114.166","low":"114.005","close":"114.05"},
{"date":"2021.10.22","clock":"6:00","open":"114.05","high":"114.106","low":"114.026","close":"114.068"},
{"date":"2021.10.22","clock":"7:00","open":"114.069","high":"114.077","low":"114.001","close":"114.039"},
{"date":"2021.10.22","clock":"8:00","open":"114.038","high":"114.048","low":"113.939","close":"114.008"},
{"date":"2021.10.22","clock":"9:00","open":"114.009","high":"114.016","low":"113.907","close":"113.96"},
{"date":"2021.10.22","clock":"10:00","open":"113.959","high":"114.077","low":"113.844","close":"113.888"},
{"date":"2021.10.22","clock":"11:00","open":"113.887","high":"113.962","low":"113.886","close":"113.938"},
{"date":"2021.10.22","clock":"12:00","open":"113.937","high":"113.987","low":"113.837","close":"113.847"},
{"date":"2021.10.22","clock":"13:00","open":"113.848","high":"113.869","low":"113.749","close":"113.81"},
{"date":"2021.10.22","clock":"14:00","open":"113.808","high":"113.881","low":"113.739","close":"113.881"},
{"date":"2021.10.22","clock":"15:00","open":"113.88","high":"113.916","low":"113.741","close":"113.747"},
{"date":"2021.10.22","clock":"16:00","open":"113.747","high":"113.841","low":"113.71","close":"113.749"},
{"date":"2021.10.22","clock":"17:00","open":"113.749","high":"113.784","low":"113.569","close":"113.588"},
{"date":"2021.10.22","clock":"18:00","open":"113.587","high":"113.871","low":"113.504","close":"113.558"},
{"date":"2021.10.22","clock":"19:00","open":"113.558","high":"113.638","low":"113.434","close":"113.464"},
{"date":"2021.10.22","clock":"20:00","open":"113.466","high":"113.573","low":"113.453","close":"113.523"},
{"date":"2021.10.22","clock":"21:00","open":"113.523","high":"113.531","low":"113.414","close":"113.425"},
{"date":"2021.10.22","clock":"22:00","open":"113.426","high":"113.471","low":"113.413","close":"113.439"},
{"date":"2021.10.22","clock":"23:00","open":"113.439","high":"113.492","low":"113.42","close":"113.488"},
{"date":"2021.10.25","clock":"0:00","open":"113.553","high":"113.554","low":"113.509","close":"113.516"},
{"date":"2021.10.25","clock":"1:00","open":"113.518","high":"113.561","low":"113.446","close":"113.558"},
{"date":"2021.10.25","clock":"2:00","open":"113.558","high":"113.692","low":"113.528","close":"113.669"},
{"date":"2021.10.25","clock":"3:00","open":"113.67","high":"113.733","low":"113.534","close":"113.687"},
{"date":"2021.10.25","clock":"4:00","open":"113.687","high":"113.826","low":"113.635","close":"113.642"},
{"date":"2021.10.25","clock":"5:00","open":"113.641","high":"113.8","low":"113.596","close":"113.761"},
{"date":"2021.10.25","clock":"6:00","open":"113.761","high":"113.764","low":"113.624","close":"113.63"},
{"date":"2021.10.25","clock":"7:00","open":"113.63","high":"113.68","low":"113.584","close":"113.654"},
{"date":"2021.10.25","clock":"8:00","open":"113.653","high":"113.659","low":"113.559","close":"113.598"},
{"date":"2021.10.25","clock":"9:00","open":"113.597","high":"113.738","low":"113.515","close":"113.73"},
{"date":"2021.10.25","clock":"10:00","open":"113.731","high":"113.735","low":"113.607","close":"113.631"},
{"date":"2021.10.25","clock":"11:00","open":"113.632","high":"113.674","low":"113.56","close":"113.586"},
{"date":"2021.10.25","clock":"12:00","open":"113.587","high":"113.69","low":"113.56","close":"113.619"},
{"date":"2021.10.25","clock":"13:00","open":"113.62","high":"113.73","low":"113.614","close":"113.701"},
{"date":"2021.10.25","clock":"14:00","open":"113.7","high":"113.712","low":"113.628","close":"113.698"},
{"date":"2021.10.25","clock":"15:00","open":"113.698","high":"113.924","low":"113.646","close":"113.88"},
{"date":"2021.10.25","clock":"16:00","open":"113.879","high":"113.897","low":"113.592","close":"113.691"},
{"date":"2021.10.25","clock":"17:00","open":"113.691","high":"113.736","low":"113.595","close":"113.617"},
{"date":"2021.10.25","clock":"18:00","open":"113.62","high":"113.709","low":"113.619","close":"113.7"},
{"date":"2021.10.25","clock":"19:00","open":"113.701","high":"113.736","low":"113.679","close":"113.727"},
{"date":"2021.10.25","clock":"20:00","open":"113.728","high":"113.746","low":"113.686","close":"113.711"},
{"date":"2021.10.25","clock":"21:00","open":"113.71","high":"113.713","low":"113.625","close":"113.711"},
{"date":"2021.10.25","clock":"22:00","open":"113.712","high":"113.727","low":"113.674","close":"113.702"},
{"date":"2021.10.25","clock":"23:00","open":"113.701","high":"113.729","low":"113.699","close":"113.715"},
{"date":"2021.10.26","clock":"0:00","open":"113.713","high":"113.715","low":"113.685","close":"113.701"},
{"date":"2021.10.26","clock":"1:00","open":"113.702","high":"113.745","low":"113.694","close":"113.737"},
{"date":"2021.10.26","clock":"2:00","open":"113.735","high":"113.789","low":"113.713","close":"113.766"},
{"date":"2021.10.26","clock":"3:00","open":"113.765","high":"113.857","low":"113.721","close":"113.846"},
{"date":"2021.10.26","clock":"4:00","open":"113.846","high":"113.903","low":"113.817","close":"113.838"},
{"date":"2021.10.26","clock":"5:00","open":"113.837","high":"113.941","low":"113.816","close":"113.926"},
{"date":"2021.10.26","clock":"6:00","open":"113.925","high":"113.949","low":"113.899","close":"113.912"},
{"date":"2021.10.26","clock":"7:00","open":"113.912","high":"113.964","low":"113.881","close":"113.943"},
{"date":"2021.10.26","clock":"8:00","open":"113.942","high":"113.983","low":"113.932","close":"113.978"},
{"date":"2021.10.26","clock":"9:00","open":"113.977","high":"113.977","low":"113.869","close":"113.906"},
{"date":"2021.10.26","clock":"10:00","open":"113.905","high":"114.08","low":"113.873","close":"114.044"},
{"date":"2021.10.26","clock":"11:00","open":"114.045","high":"114.052","low":"113.954","close":"113.997"},
{"date":"2021.10.26","clock":"12:00","open":"113.997","high":"114.035","low":"113.949","close":"114.019"},
{"date":"2021.10.26","clock":"13:00","open":"114.019","high":"114.046","low":"113.959","close":"114.014"},
{"date":"2021.10.26","clock":"14:00","open":"114.014","high":"114.016","low":"113.907","close":"113.947"},
{"date":"2021.10.26","clock":"15:00","open":"113.947","high":"114.184","low":"113.94","close":"114.136"},
{"date":"2021.10.26","clock":"16:00","open":"114.137","high":"114.205","low":"114.071","close":"114.15"},
{"date":"2021.10.26","clock":"17:00","open":"114.152","high":"114.311","low":"114.152","close":"114.25"},
{"date":"2021.10.26","clock":"18:00","open":"114.249","high":"114.274","low":"114.164","close":"114.201"},
{"date":"2021.10.26","clock":"19:00","open":"114.202","high":"114.235","low":"114.135","close":"114.175"},
{"date":"2021.10.26","clock":"20:00","open":"114.176","high":"114.181","low":"114.089","close":"114.16"},
{"date":"2021.10.26","clock":"21:00","open":"114.161","high":"114.167","low":"114.121","close":"114.16"},
{"date":"2021.10.26","clock":"22:00","open":"114.162","high":"114.162","low":"114.109","close":"114.12"},
{"date":"2021.10.26","clock":"23:00","open":"114.119","high":"114.16","low":"114.116","close":"114.144"},
{"date":"2021.10.27","clock":"0:00","open":"114.14","high":"114.14","low":"114.111","close":"114.127"},
{"date":"2021.10.27","clock":"1:00","open":"114.126","high":"114.217","low":"114.126","close":"114.167"},
{"date":"2021.10.27","clock":"2:00","open":"114.167","high":"114.206","low":"114.151","close":"114.186"},
{"date":"2021.10.27","clock":"3:00","open":"114.185","high":"114.219","low":"114.07","close":"114.166"},
{"date":"2021.10.27","clock":"4:00","open":"114.165","high":"114.208","low":"114.051","close":"114.064"},
{"date":"2021.10.27","clock":"5:00","open":"114.065","high":"114.134","low":"114.024","close":"114.026"},
{"date":"2021.10.27","clock":"6:00","open":"114.027","high":"114.059","low":"113.961","close":"113.99"},
{"date":"2021.10.27","clock":"7:00","open":"113.989","high":"114.007","low":"113.934","close":"114.001"},
{"date":"2021.10.27","clock":"8:00","open":"114.002","high":"114.096","low":"113.999","close":"114.094"},
{"date":"2021.10.27","clock":"9:00","open":"114.093","high":"114.098","low":"113.995","close":"114.025"},
{"date":"2021.10.27","clock":"10:00","open":"114.026","high":"114.047","low":"113.668","close":"113.741"},
{"date":"2021.10.27","clock":"11:00","open":"113.74","high":"113.784","low":"113.64","close":"113.699"},
{"date":"2021.10.27","clock":"12:00","open":"113.699","high":"113.702","low":"113.536","close":"113.648"},
{"date":"2021.10.27","clock":"13:00","open":"113.647","high":"113.799","low":"113.635","close":"113.759"},
{"date":"2021.10.27","clock":"14:00","open":"113.758","high":"113.805","low":"113.65","close":"113.658"},
{"date":"2021.10.27","clock":"15:00","open":"113.657","high":"113.744","low":"113.614","close":"113.703"},
{"date":"2021.10.27","clock":"16:00","open":"113.704","high":"113.751","low":"113.386","close":"113.495"},
{"date":"2021.10.27","clock":"17:00","open":"113.496","high":"113.83","low":"113.496","close":"113.726"},
{"date":"2021.10.27","clock":"18:00","open":"113.73","high":"113.84","low":"113.702","close":"113.751"},
{"date":"2021.10.27","clock":"19:00","open":"113.752","high":"113.755","low":"113.65","close":"113.725"},
{"date":"2021.10.27","clock":"20:00","open":"113.726","high":"113.797","low":"113.637","close":"113.788"},
{"date":"2021.10.27","clock":"21:00","open":"113.789","high":"113.818","low":"113.763","close":"113.769"},
{"date":"2021.10.27","clock":"22:00","open":"113.768","high":"113.833","low":"113.753","close":"113.828"},
{"date":"2021.10.27","clock":"23:00","open":"113.827","high":"113.868","low":"113.82","close":"113.822"},
{"date":"2021.10.28","clock":"0:00","open":"113.819","high":"113.834","low":"113.798","close":"113.804"},
{"date":"2021.10.28","clock":"1:00","open":"113.804","high":"113.849","low":"113.781","close":"113.803"},
{"date":"2021.10.28","clock":"2:00","open":"113.801","high":"113.824","low":"113.73","close":"113.772"},
{"date":"2021.10.28","clock":"3:00","open":"113.771","high":"113.866","low":"113.751","close":"113.796"},
{"date":"2021.10.28","clock":"4:00","open":"113.796","high":"113.814","low":"113.67","close":"113.679"},
{"date":"2021.10.28","clock":"5:00","open":"113.679","high":"113.679","low":"113.546","close":"113.604"},
{"date":"2021.10.28","clock":"6:00","open":"113.605","high":"113.643","low":"113.562","close":"113.624"},
{"date":"2021.10.28","clock":"7:00","open":"113.625","high":"113.635","low":"113.502","close":"113.561"},
{"date":"2021.10.28","clock":"8:00","open":"113.561","high":"113.586","low":"113.513","close":"113.577"},
{"date":"2021.10.28","clock":"9:00","open":"113.572","high":"113.694","low":"113.501","close":"113.682"},
{"date":"2021.10.28","clock":"10:00","open":"113.682","high":"113.747","low":"113.591","close":"113.6"},
{"date":"2021.10.28","clock":"11:00","open":"113.601","high":"113.661","low":"113.525","close":"113.649"},
{"date":"2021.10.28","clock":"12:00","open":"113.65","high":"113.722","low":"113.61","close":"113.666"},
{"date":"2021.10.28","clock":"13:00","open":"113.667","high":"113.673","low":"113.566","close":"113.585"},
{"date":"2021.10.28","clock":"14:00","open":"113.584","high":"113.632","low":"113.516","close":"113.61"},
{"date":"2021.10.28","clock":"15:00","open":"113.609","high":"113.705","low":"113.549","close":"113.689"},
{"date":"2021.10.28","clock":"16:00","open":"113.687","high":"113.719","low":"113.355","close":"113.462"},
{"date":"2021.10.28","clock":"17:00","open":"113.461","high":"113.485","low":"113.315","close":"113.393"},
{"date":"2021.10.28","clock":"18:00","open":"113.396","high":"113.414","low":"113.254","close":"113.385"},
{"date":"2021.10.28","clock":"19:00","open":"113.384","high":"113.453","low":"113.359","close":"113.448"},
{"date":"2021.10.28","clock":"20:00","open":"113.448","high":"113.558","low":"113.438","close":"113.472"},
{"date":"2021.10.28","clock":"21:00","open":"113.471","high":"113.506","low":"113.436","close":"113.455"},
{"date":"2021.10.28","clock":"22:00","open":"113.456","high":"113.579","low":"113.447","close":"113.568"},
{"date":"2021.10.28","clock":"23:00","open":"113.567","high":"113.595","low":"113.548","close":"113.55"},
{"date":"2021.10.29","clock":"0:00","open":"113.554","high":"113.576","low":"113.554","close":"113.559"},
{"date":"2021.10.29","clock":"1:00","open":"113.559","high":"113.583","low":"113.548","close":"113.565"},
{"date":"2021.10.29","clock":"2:00","open":"113.566","high":"113.617","low":"113.558","close":"113.617"},
{"date":"2021.10.29","clock":"3:00","open":"113.618","high":"113.712","low":"113.519","close":"113.547"},
{"date":"2021.10.29","clock":"4:00","open":"113.548","high":"113.604","low":"113.392","close":"113.579"},
{"date":"2021.10.29","clock":"5:00","open":"113.579","high":"113.612","low":"113.53","close":"113.612"},
{"date":"2021.10.29","clock":"6:00","open":"113.613","high":"113.669","low":"113.588","close":"113.603"},
{"date":"2021.10.29","clock":"7:00","open":"113.603","high":"113.685","low":"113.603","close":"113.626"},
{"date":"2021.10.29","clock":"8:00","open":"113.628","high":"113.687","low":"113.576","close":"113.669"},
{"date":"2021.10.29","clock":"9:00","open":"113.668","high":"113.673","low":"113.521","close":"113.622"},
{"date":"2021.10.29","clock":"10:00","open":"113.622","high":"113.634","low":"113.503","close":"113.605"},
{"date":"2021.10.29","clock":"11:00","open":"113.605","high":"113.744","low":"113.575","close":"113.708"},
{"date":"2021.10.29","clock":"12:00","open":"113.704","high":"113.783","low":"113.682","close":"113.706"},
{"date":"2021.10.29","clock":"13:00","open":"113.705","high":"113.759","low":"113.692","close":"113.742"},
{"date":"2021.10.29","clock":"14:00","open":"113.743","high":"113.888","low":"113.739","close":"113.868"},
{"date":"2021.10.29","clock":"15:00","open":"113.869","high":"113.937","low":"113.751","close":"113.875"},
{"date":"2021.10.29","clock":"16:00","open":"113.876","high":"113.979","low":"113.86","close":"113.944"},
{"date":"2021.10.29","clock":"17:00","open":"113.943","high":"114.048","low":"113.721","close":"114.03"},
{"date":"2021.10.29","clock":"18:00","open":"114.032","high":"114.088","low":"113.994","close":"114.052"},
{"date":"2021.10.29","clock":"19:00","open":"114.053","high":"114.096","low":"114.035","close":"114.09"},
{"date":"2021.10.29","clock":"20:00","open":"114.089","high":"114.089","low":"113.931","close":"113.998"},
{"date":"2021.10.29","clock":"21:00","open":"113.997","high":"113.998","low":"113.894","close":"113.921"},
{"date":"2021.10.29","clock":"22:00","open":"113.92","high":"113.98","low":"113.875","close":"113.978"},
{"date":"2021.10.29","clock":"23:00","open":"113.978","high":"114.037","low":"113.901","close":"113.959"},
{"date":"2021.11.01","clock":"0:00","open":"114.106","high":"114.174","low":"114.098","close":"114.15"},
{"date":"2021.11.01","clock":"1:00","open":"114.149","high":"114.255","low":"114.1","close":"114.238"},
{"date":"2021.11.01","clock":"2:00","open":"114.237","high":"114.245","low":"114.061","close":"114.069"},
{"date":"2021.11.01","clock":"3:00","open":"114.068","high":"114.169","low":"114.025","close":"114.156"},
{"date":"2021.11.01","clock":"4:00","open":"114.155","high":"114.157","low":"114.06","close":"114.092"},
{"date":"2021.11.01","clock":"5:00","open":"114.092","high":"114.216","low":"114.092","close":"114.2"},
{"date":"2021.11.01","clock":"6:00","open":"114.201","high":"114.303","low":"114.2","close":"114.256"},
{"date":"2021.11.01","clock":"7:00","open":"114.257","high":"114.314","low":"114.229","close":"114.235"},
{"date":"2021.11.01","clock":"8:00","open":"114.235","high":"114.353","low":"114.204","close":"114.352"},
{"date":"2021.11.01","clock":"9:00","open":"114.351","high":"114.426","low":"114.302","close":"114.418"},
{"date":"2021.11.01","clock":"10:00","open":"114.42","high":"114.442","low":"114.195","close":"114.224"},
{"date":"2021.11.01","clock":"11:00","open":"114.224","high":"114.279","low":"114.201","close":"114.245"},
{"date":"2021.11.01","clock":"12:00","open":"114.245","high":"114.266","low":"114.155","close":"114.246"},
{"date":"2021.11.01","clock":"13:00","open":"114.248","high":"114.311","low":"114.157","close":"114.238"},
{"date":"2021.11.01","clock":"14:00","open":"114.237","high":"114.287","low":"114.127","close":"114.176"},
{"date":"2021.11.01","clock":"15:00","open":"114.177","high":"114.262","low":"114.161","close":"114.169"},
{"date":"2021.11.01","clock":"16:00","open":"114.171","high":"114.238","low":"114.105","close":"114.174"},
{"date":"2021.11.01","clock":"17:00","open":"114.173","high":"114.261","low":"114.143","close":"114.2"},
{"date":"2021.11.01","clock":"18:00","open":"114.201","high":"114.21","low":"114.127","close":"114.178"},
{"date":"2021.11.01","clock":"19:00","open":"114.176","high":"114.18","low":"114.074","close":"114.085"},
{"date":"2021.11.01","clock":"20:00","open":"114.086","high":"114.093","low":"113.938","close":"113.983"},
{"date":"2021.11.01","clock":"21:00","open":"113.979","high":"114.052","low":"113.979","close":"114.018"},
{"date":"2021.11.01","clock":"22:00","open":"114.019","high":"114.031","low":"113.962","close":"113.962"},
{"date":"2021.11.01","clock":"23:00","open":"113.973","high":"114.012","low":"113.966","close":"113.992"},
{"date":"2021.11.02","clock":"0:00","open":"113.995","high":"114.093","low":"113.979","close":"114.045"},
{"date":"2021.11.02","clock":"1:00","open":"114.044","high":"114.133","low":"114.023","close":"114.092"},
{"date":"2021.11.02","clock":"2:00","open":"114.091","high":"114.133","low":"114.014","close":"114.099"},
{"date":"2021.11.02","clock":"3:00","open":"114.099","high":"114.132","low":"113.935","close":"113.959"},
{"date":"2021.11.02","clock":"4:00","open":"113.961","high":"114.003","low":"113.919","close":"113.936"},
{"date":"2021.11.02","clock":"5:00","open":"113.937","high":"113.962","low":"113.872","close":"113.948"},
{"date":"2021.11.02","clock":"6:00","open":"113.948","high":"113.969","low":"113.594","close":"113.648"},
{"date":"2021.11.02","clock":"7:00","open":"113.648","high":"113.768","low":"113.647","close":"113.686"},
{"date":"2021.11.02","clock":"8:00","open":"113.687","high":"113.708","low":"113.618","close":"113.664"},
{"date":"2021.11.02","clock":"9:00","open":"113.665","high":"113.689","low":"113.583","close":"113.656"},
{"date":"2021.11.02","clock":"10:00","open":"113.656","high":"113.73","low":"113.503","close":"113.507"},
{"date":"2021.11.02","clock":"11:00","open":"113.506","high":"113.598","low":"113.462","close":"113.526"},
{"date":"2021.11.02","clock":"12:00","open":"113.527","high":"113.583","low":"113.493","close":"113.569"},
{"date":"2021.11.02","clock":"13:00","open":"113.568","high":"113.701","low":"113.568","close":"113.695"},
{"date":"2021.11.02","clock":"14:00","open":"113.694","high":"113.866","low":"113.653","close":"113.775"},
{"date":"2021.11.02","clock":"15:00","open":"113.776","high":"113.845","low":"113.735","close":"113.759"},
{"date":"2021.11.02","clock":"16:00","open":"113.761","high":"113.858","low":"113.706","close":"113.799"},
{"date":"2021.11.02","clock":"17:00","open":"113.798","high":"113.805","low":"113.678","close":"113.797"},
{"date":"2021.11.02","clock":"18:00","open":"113.796","high":"113.937","low":"113.766","close":"113.88"},
{"date":"2021.11.02","clock":"19:00","open":"113.881","high":"113.944","low":"113.861","close":"113.87"},
{"date":"2021.11.02","clock":"20:00","open":"113.869","high":"113.967","low":"113.868","close":"113.954"},
{"date":"2021.11.02","clock":"21:00","open":"113.955","high":"113.985","low":"113.909","close":"113.955"},
{"date":"2021.11.02","clock":"22:00","open":"113.955","high":"113.988","low":"113.934","close":"113.954"},
{"date":"2021.11.02","clock":"23:00","open":"113.974","high":"113.974","low":"113.914","close":"113.948"},
{"date":"2021.11.03","clock":"0:00","open":"113.95","high":"113.995","low":"113.948","close":"113.967"},
{"date":"2021.11.03","clock":"1:00","open":"113.966","high":"114.009","low":"113.959","close":"113.969"},
{"date":"2021.11.03","clock":"2:00","open":"113.968","high":"113.971","low":"113.862","close":"113.866"},
{"date":"2021.11.03","clock":"3:00","open":"113.866","high":"113.931","low":"113.842","close":"113.877"},
{"date":"2021.11.03","clock":"4:00","open":"113.878","high":"113.89","low":"113.848","close":"113.856"},
{"date":"2021.11.03","clock":"5:00","open":"113.856","high":"113.856","low":"113.744","close":"113.807"},
{"date":"2021.11.03","clock":"6:00","open":"113.81","high":"113.842","low":"113.786","close":"113.842"},
{"date":"2021.11.03","clock":"7:00","open":"113.843","high":"113.872","low":"113.83","close":"113.86"},
{"date":"2021.11.03","clock":"8:00","open":"113.861","high":"113.866","low":"113.813","close":"113.831"},
{"date":"2021.11.03","clock":"9:00","open":"113.83","high":"113.944","low":"113.817","close":"113.911"},
{"date":"2021.11.03","clock":"10:00","open":"113.909","high":"113.945","low":"113.84","close":"113.886"},
{"date":"2021.11.03","clock":"11:00","open":"113.884","high":"113.884","low":"113.821","close":"113.853"},
{"date":"2021.11.03","clock":"12:00","open":"113.852","high":"113.889","low":"113.825","close":"113.855"},
{"date":"2021.11.03","clock":"13:00","open":"113.855","high":"113.855","low":"113.758","close":"113.774"},
{"date":"2021.11.03","clock":"14:00","open":"113.772","high":"113.876","low":"113.72","close":"113.873"},
{"date":"2021.11.03","clock":"15:00","open":"113.874","high":"113.992","low":"113.864","close":"113.95"},
{"date":"2021.11.03","clock":"16:00","open":"114.0","high":"114.151","low":"113.998","close":"114.073"},
{"date":"2021.11.03","clock":"17:00","open":"114.07","high":"114.125","low":"113.965","close":"114.062"},
{"date":"2021.11.03","clock":"18:00","open":"114.064","high":"114.095","low":"114.039","close":"114.067"},
{"date":"2021.11.03","clock":"19:00","open":"114.067","high":"114.082","low":"113.932","close":"113.953"},
{"date":"2021.11.03","clock":"20:00","open":"113.952","high":"114.219","low":"113.762","close":"113.922"},
{"date":"2021.11.03","clock":"21:00","open":"113.922","high":"114.075","low":"113.892","close":"113.998"},
{"date":"2021.11.03","clock":"22:00","open":"113.999","high":"114.027","low":"113.98","close":"113.98"},
{"date":"2021.11.03","clock":"23:00","open":"113.965","high":"114.013","low":"113.954","close":"114.013"},
{"date":"2021.11.04","clock":"0:00","open":"113.979","high":"114.018","low":"113.968","close":"113.988"},
{"date":"2021.11.04","clock":"1:00","open":"113.987","high":"114.086","low":"113.985","close":"114.068"},
{"date":"2021.11.04","clock":"2:00","open":"114.067","high":"114.144","low":"114.036","close":"114.138"},
{"date":"2021.11.04","clock":"3:00","open":"114.138","high":"114.24","low":"114.112","close":"114.211"},
{"date":"2021.11.04","clock":"4:00","open":"114.21","high":"114.244","low":"114.144","close":"114.165"},
{"date":"2021.11.04","clock":"5:00","open":"114.165","high":"114.236","low":"114.148","close":"114.207"},
{"date":"2021.11.04","clock":"6:00","open":"114.207","high":"114.224","low":"114.163","close":"114.183"},
{"date":"2021.11.04","clock":"7:00","open":"114.183","high":"114.199","low":"114.122","close":"114.158"},
{"date":"2021.11.04","clock":"8:00","open":"114.159","high":"114.224","low":"114.152","close":"114.222"},
{"date":"2021.11.04","clock":"9:00","open":"114.222","high":"114.277","low":"114.204","close":"114.215"},
{"date":"2021.11.04","clock":"10:00","open":"114.214","high":"114.264","low":"113.917","close":"114.007"},
{"date":"2021.11.04","clock":"11:00","open":"114.008","high":"114.087","low":"114.0","close":"114.04"},
{"date":"2021.11.04","clock":"12:00","open":"114.04","high":"114.049","low":"113.91","close":"113.937"},
{"date":"2021.11.04","clock":"13:00","open":"113.936","high":"113.945","low":"113.789","close":"113.816"},
{"date":"2021.11.04","clock":"14:00","open":"113.814","high":"114.026","low":"113.757","close":"113.912"},
{"date":"2021.11.04","clock":"15:00","open":"113.91","high":"113.947","low":"113.8","close":"113.813"},
{"date":"2021.11.04","clock":"16:00","open":"113.809","high":"113.849","low":"113.507","close":"113.595"},
{"date":"2021.11.04","clock":"17:00","open":"113.596","high":"113.736","low":"113.535","close":"113.637"},
{"date":"2021.11.04","clock":"18:00","open":"113.639","high":"113.766","low":"113.613","close":"113.75"},
{"date":"2021.11.04","clock":"19:00","open":"113.749","high":"113.749","low":"113.65","close":"113.68"},
{"date":"2021.11.04","clock":"20:00","open":"113.681","high":"113.741","low":"113.673","close":"113.741"},
{"date":"2021.11.04","clock":"21:00","open":"113.74","high":"113.787","low":"113.7","close":"113.702"},
{"date":"2021.11.04","clock":"22:00","open":"113.703","high":"113.777","low":"113.7","close":"113.721"},
{"date":"2021.11.04","clock":"23:00","open":"113.702","high":"113.751","low":"113.701","close":"113.742"},
{"date":"2021.11.05","clock":"0:00","open":"113.745","high":"113.859","low":"113.745","close":"113.821"},
{"date":"2021.11.05","clock":"1:00","open":"113.821","high":"113.857","low":"113.806","close":"113.837"},
{"date":"2021.11.05","clock":"2:00","open":"113.836","high":"113.838","low":"113.706","close":"113.734"},
{"date":"2021.11.05","clock":"3:00","open":"113.732","high":"113.734","low":"113.586","close":"113.593"},
{"date":"2021.11.05","clock":"4:00","open":"113.593","high":"113.736","low":"113.555","close":"113.704"},
{"date":"2021.11.05","clock":"5:00","open":"113.707","high":"113.74","low":"113.671","close":"113.701"},
{"date":"2021.11.05","clock":"6:00","open":"113.701","high":"113.701","low":"113.62","close":"113.678"},
{"date":"2021.11.05","clock":"7:00","open":"113.678","high":"113.707","low":"113.647","close":"113.651"},
{"date":"2021.11.05","clock":"8:00","open":"113.651","high":"113.684","low":"113.6","close":"113.644"},
{"date":"2021.11.05","clock":"9:00","open":"113.643","high":"113.787","low":"113.642","close":"113.762"},
{"date":"2021.11.05","clock":"10:00","open":"113.763","high":"113.839","low":"113.732","close":"113.778"},
{"date":"2021.11.05","clock":"11:00","open":"113.779","high":"113.83","low":"113.717","close":"113.817"},
{"date":"2021.11.05","clock":"12:00","open":"113.816","high":"113.871","low":"113.815","close":"113.854"},
{"date":"2021.11.05","clock":"13:00","open":"113.855","high":"113.919","low":"113.819","close":"113.833"},
{"date":"2021.11.05","clock":"14:00","open":"113.832","high":"114.031","low":"113.77","close":"113.914"},
{"date":"2021.11.05","clock":"15:00","open":"113.915","high":"113.916","low":"113.498","close":"113.637"},
{"date":"2021.11.05","clock":"16:00","open":"113.634","high":"113.721","low":"113.487","close":"113.549"},
{"date":"2021.11.05","clock":"17:00","open":"113.549","high":"113.62","low":"113.42","close":"113.455"},
{"date":"2021.11.05","clock":"18:00","open":"113.455","high":"113.515","low":"113.355","close":"113.371"},
{"date":"2021.11.05","clock":"19:00","open":"113.37","high":"113.394","low":"113.3","close":"113.376"},
{"date":"2021.11.05","clock":"20:00","open":"113.375","high":"113.398","low":"113.333","close":"113.397"},
{"date":"2021.11.05","clock":"21:00","open":"113.398","high":"113.417","low":"113.316","close":"113.332"},
{"date":"2021.11.05","clock":"22:00","open":"113.33","high":"113.398","low":"113.325","close":"113.367"},
{"date":"2021.11.08","clock":"0:00","open":"113.355","high":"113.431","low":"113.355","close":"113.426"},
{"date":"2021.11.08","clock":"1:00","open":"113.426","high":"113.525","low":"113.422","close":"113.475"},
{"date":"2021.11.08","clock":"2:00","open":"113.474","high":"113.617","low":"113.437","close":"113.609"},
{"date":"2021.11.08","clock":"3:00","open":"113.61","high":"113.636","low":"113.554","close":"113.596"},
{"date":"2021.11.08","clock":"4:00","open":"113.597","high":"113.626","low":"113.562","close":"113.61"},
{"date":"2021.11.08","clock":"5:00","open":"113.611","high":"113.666","low":"113.598","close":"113.652"},
{"date":"2021.11.08","clock":"6:00","open":"113.652","high":"113.655","low":"113.561","close":"113.579"},
{"date":"2021.11.08","clock":"7:00","open":"113.579","high":"113.591","low":"113.548","close":"113.571"},
{"date":"2021.11.08","clock":"8:00","open":"113.568","high":"113.636","low":"113.557","close":"113.594"},
{"date":"2021.11.08","clock":"9:00","open":"113.593","high":"113.614","low":"113.525","close":"113.567"},
{"date":"2021.11.08","clock":"10:00","open":"113.566","high":"113.576","low":"113.443","close":"113.479"},
{"date":"2021.11.08","clock":"11:00","open":"113.478","high":"113.504","low":"113.359","close":"113.392"},
{"date":"2021.11.08","clock":"12:00","open":"113.394","high":"113.462","low":"113.389","close":"113.425"},
{"date":"2021.11.08","clock":"13:00","open":"113.424","high":"113.506","low":"113.408","close":"113.48"},
{"date":"2021.11.08","clock":"14:00","open":"113.479","high":"113.488","low":"113.373","close":"113.429"},
{"date":"2021.11.08","clock":"15:00","open":"113.429","high":"113.429","low":"113.316","close":"113.359"},
{"date":"2021.11.08","clock":"16:00","open":"113.358","high":"113.422","low":"113.085","close":"113.114"},
{"date":"2021.11.08","clock":"17:00","open":"113.115","high":"113.209","low":"113.082","close":"113.191"},
{"date":"2021.11.08","clock":"18:00","open":"113.192","high":"113.245","low":"113.137","close":"113.152"},
{"date":"2021.11.08","clock":"19:00","open":"113.153","high":"113.252","low":"113.151","close":"113.237"},
{"date":"2021.11.08","clock":"20:00","open":"113.237","high":"113.273","low":"113.209","close":"113.21"},
{"date":"2021.11.08","clock":"21:00","open":"113.21","high":"113.241","low":"113.192","close":"113.229"},
{"date":"2021.11.08","clock":"22:00","open":"113.229","high":"113.293","low":"113.223","close":"113.229"},
{"date":"2021.11.08","clock":"23:00","open":"113.228","high":"113.242","low":"113.2","close":"113.218"},
{"date":"2021.11.09","clock":"0:00","open":"113.218","high":"113.255","low":"113.212","close":"113.254"},
{"date":"2021.11.09","clock":"1:00","open":"113.25","high":"113.288","low":"113.22","close":"113.255"},
{"date":"2021.11.09","clock":"2:00","open":"113.255","high":"113.262","low":"113.168","close":"113.212"},
{"date":"2021.11.09","clock":"3:00","open":"113.212","high":"113.237","low":"113.083","close":"113.13"},
{"date":"2021.11.09","clock":"4:00","open":"113.129","high":"113.129","low":"112.924","close":"112.946"},
{"date":"2021.11.09","clock":"5:00","open":"112.946","high":"112.969","low":"112.795","close":"112.843"},
{"date":"2021.11.09","clock":"6:00","open":"112.843","high":"112.881","low":"112.821","close":"112.822"},
{"date":"2021.11.09","clock":"7:00","open":"112.823","high":"112.831","low":"112.725","close":"112.771"},
{"date":"2021.11.09","clock":"8:00","open":"112.772","high":"112.9","low":"112.744","close":"112.899"},
{"date":"2021.11.09","clock":"9:00","open":"112.898","high":"112.922","low":"112.808","close":"112.851"},
{"date":"2021.11.09","clock":"10:00","open":"112.853","high":"113.004","low":"112.846","close":"112.914"},
{"date":"2021.11.09","clock":"11:00","open":"112.912","high":"112.914","low":"112.819","close":"112.848"},
{"date":"2021.11.09","clock":"12:00","open":"112.849","high":"112.885","low":"112.808","close":"112.844"},
{"date":"2021.11.09","clock":"13:00","open":"112.846","high":"112.968","low":"112.834","close":"112.964"},
{"date":"2021.11.09","clock":"14:00","open":"112.967","high":"113.076","low":"112.929","close":"113.063"},
{"date":"2021.11.09","clock":"15:00","open":"113.062","high":"113.113","low":"112.832","close":"112.875"},
{"date":"2021.11.09","clock":"16:00","open":"112.875","high":"112.999","low":"112.739","close":"112.792"},
{"date":"2021.11.09","clock":"17:00","open":"112.794","high":"112.991","low":"112.776","close":"112.918"},
{"date":"2021.11.09","clock":"18:00","open":"112.922","high":"113.004","low":"112.85","close":"112.879"},
{"date":"2021.11.09","clock":"19:00","open":"112.878","high":"112.914","low":"112.812","close":"112.836"},
{"date":"2021.11.09","clock":"20:00","open":"112.836","high":"112.934","low":"112.823","close":"112.836"},
{"date":"2021.11.09","clock":"21:00","open":"112.834","high":"112.891","low":"112.828","close":"112.833"},
{"date":"2021.11.09","clock":"22:00","open":"112.833","high":"112.885","low":"112.805","close":"112.871"},
{"date":"2021.11.09","clock":"23:00","open":"112.87","high":"112.886","low":"112.846","close":"112.879"},
{"date":"2021.11.10","clock":"0:00","open":"112.867","high":"112.908","low":"112.836","close":"112.896"},
{"date":"2021.11.10","clock":"1:00","open":"112.894","high":"112.955","low":"112.89","close":"112.915"},
{"date":"2021.11.10","clock":"2:00","open":"112.914","high":"112.951","low":"112.808","close":"112.866"},
{"date":"2021.11.10","clock":"3:00","open":"112.865","high":"112.925","low":"112.81","close":"112.911"},
{"date":"2021.11.10","clock":"4:00","open":"112.912","high":"112.917","low":"112.819","close":"112.854"},
{"date":"2021.11.10","clock":"5:00","open":"112.854","high":"112.891","low":"112.775","close":"112.846"},
{"date":"2021.11.10","clock":"6:00","open":"112.847","high":"112.87","low":"112.787","close":"112.853"},
{"date":"2021.11.10","clock":"7:00","open":"112.851","high":"112.896","low":"112.827","close":"112.881"},
{"date":"2021.11.10","clock":"8:00","open":"112.882","high":"112.94","low":"112.863","close":"112.925"},
{"date":"2021.11.10","clock":"9:00","open":"112.926","high":"113.138","low":"112.911","close":"113.095"},
{"date":"2021.11.10","clock":"10:00","open":"113.096","high":"113.185","low":"113.063","close":"113.144"},
{"date":"2021.11.10","clock":"11:00","open":"113.144","high":"113.236","low":"113.124","close":"113.216"},
{"date":"2021.11.10","clock":"12:00","open":"113.215","high":"113.218","low":"113.165","close":"113.198"},
{"date":"2021.11.10","clock":"13:00","open":"113.199","high":"113.249","low":"113.14","close":"113.227"},
{"date":"2021.11.10","clock":"14:00","open":"113.226","high":"113.339","low":"113.188","close":"113.266"},
{"date":"2021.11.10","clock":"15:00","open":"113.267","high":"113.491","low":"113.211","close":"113.444"},
{"date":"2021.11.10","clock":"16:00","open":"113.445","high":"113.666","low":"113.345","close":"113.654"},
{"date":"2021.11.10","clock":"17:00","open":"113.654","high":"113.939","low":"113.64","close":"113.896"},
{"date":"2021.11.10","clock":"18:00","open":"113.896","high":"113.91","low":"113.805","close":"113.879"},
{"date":"2021.11.10","clock":"19:00","open":"113.881","high":"113.979","low":"113.881","close":"113.929"},
{"date":"2021.11.10","clock":"20:00","open":"113.929","high":"114.014","low":"113.811","close":"113.821"},
{"date":"2021.11.10","clock":"21:00","open":"113.821","high":"113.859","low":"113.731","close":"113.815"},
{"date":"2021.11.10","clock":"22:00","open":"113.816","high":"113.902","low":"113.769","close":"113.895"},
{"date":"2021.11.10","clock":"23:00","open":"113.896","high":"113.952","low":"113.896","close":"113.9"},
{"date":"2021.11.11","clock":"0:00","open":"113.902","high":"113.922","low":"113.833","close":"113.885"},
{"date":"2021.11.11","clock":"1:00","open":"113.884","high":"113.906","low":"113.854","close":"113.906"},
{"date":"2021.11.11","clock":"2:00","open":"113.907","high":"113.989","low":"113.904","close":"113.955"},
{"date":"2021.11.11","clock":"3:00","open":"113.955","high":"114.088","low":"113.946","close":"114.065"},
{"date":"2021.11.11","clock":"4:00","open":"114.064","high":"114.156","low":"114.04","close":"114.09"},
{"date":"2021.11.11","clock":"5:00","open":"114.091","high":"114.097","low":"113.972","close":"114.002"},
{"date":"2021.11.11","clock":"6:00","open":"114.003","high":"114.003","low":"113.92","close":"113.966"},
{"date":"2021.11.11","clock":"7:00","open":"113.965","high":"113.98","low":"113.92","close":"113.944"},
{"date":"2021.11.11","clock":"8:00","open":"113.943","high":"113.982","low":"113.888","close":"113.93"},
{"date":"2021.11.11","clock":"9:00","open":"113.929","high":"114.091","low":"113.875","close":"114.082"},
{"date":"2021.11.11","clock":"10:00","open":"114.082","high":"114.133","low":"113.998","close":"114.043"},
{"date":"2021.11.11","clock":"11:00","open":"114.042","high":"114.091","low":"114.016","close":"114.079"},
{"date":"2021.11.11","clock":"12:00","open":"114.08","high":"114.08","low":"113.963","close":"113.981"},
{"date":"2021.11.11","clock":"13:00","open":"113.981","high":"114.009","low":"113.935","close":"113.956"},
{"date":"2021.11.11","clock":"14:00","open":"113.955","high":"113.972","low":"113.892","close":"113.952"},
{"date":"2021.11.11","clock":"15:00","open":"113.951","high":"113.99","low":"113.807","close":"113.873"},
{"date":"2021.11.11","clock":"16:00","open":"113.873","high":"113.966","low":"113.808","close":"113.965"},
{"date":"2021.11.11","clock":"17:00","open":"113.968","high":"114.003","low":"113.896","close":"113.97"},
{"date":"2021.11.11","clock":"18:00","open":"113.971","high":"114.046","low":"113.942","close":"114.018"},
{"date":"2021.11.11","clock":"19:00","open":"114.017","high":"114.088","low":"113.989","close":"114.088"},
{"date":"2021.11.11","clock":"20:00","open":"114.087","high":"114.093","low":"114.045","close":"114.085"},
{"date":"2021.11.11","clock":"21:00","open":"114.085","high":"114.098","low":"114.048","close":"114.098"},
{"date":"2021.11.11","clock":"22:00","open":"114.097","high":"114.107","low":"114.053","close":"114.069"},
{"date":"2021.11.11","clock":"23:00","open":"114.07","high":"114.089","low":"114.057","close":"114.061"},
{"date":"2021.11.12","clock":"0:00","open":"114.061","high":"114.062","low":"114.042","close":"114.06"},
{"date":"2021.11.12","clock":"1:00","open":"114.06","high":"114.074","low":"114.032","close":"114.042"},
{"date":"2021.11.12","clock":"2:00","open":"114.043","high":"114.253","low":"114.04","close":"114.251"},
{"date":"2021.11.12","clock":"3:00","open":"114.25","high":"114.301","low":"114.215","close":"114.282"},
{"date":"2021.11.12","clock":"4:00","open":"114.282","high":"114.282","low":"114.218","close":"114.242"},
{"date":"2021.11.12","clock":"5:00","open":"114.24","high":"114.276","low":"114.227","close":"114.256"},
{"date":"2021.11.12","clock":"6:00","open":"114.255","high":"114.266","low":"114.236","close":"114.26"},
{"date":"2021.11.12","clock":"7:00","open":"114.261","high":"114.283","low":"114.164","close":"114.205"},
{"date":"2021.11.12","clock":"8:00","open":"114.205","high":"114.246","low":"114.184","close":"114.222"},
{"date":"2021.11.12","clock":"9:00","open":"114.221","high":"114.253","low":"114.019","close":"114.048"},
{"date":"2021.11.12","clock":"10:00","open":"114.049","high":"114.095","low":"113.95","close":"114.005"},
{"date":"2021.11.12","clock":"11:00","open":"114.005","high":"114.075","low":"113.963","close":"114.031"},
{"date":"2021.11.12","clock":"12:00","open":"114.03","high":"114.093","low":"114.01","close":"114.085"},
{"date":"2021.11.12","clock":"13:00","open":"114.085","high":"114.13","low":"114.032","close":"114.058"},
{"date":"2021.11.12","clock":"14:00","open":"114.057","high":"114.063","low":"113.935","close":"114.001"},
{"date":"2021.11.12","clock":"15:00","open":"114.0","high":"114.035","low":"113.922","close":"113.96"},
{"date":"2021.11.12","clock":"16:00","open":"113.96","high":"114.007","low":"113.898","close":"114.001"},
{"date":"2021.11.12","clock":"17:00","open":"114.003","high":"114.003","low":"113.759","close":"113.943"},
{"date":"2021.11.12","clock":"18:00","open":"113.944","high":"113.967","low":"113.856","close":"113.902"},
{"date":"2021.11.12","clock":"19:00","open":"113.9","high":"113.948","low":"113.879","close":"113.909"},
{"date":"2021.11.12","clock":"20:00","open":"113.909","high":"113.909","low":"113.822","close":"113.847"},
{"date":"2021.11.12","clock":"21:00","open":"113.848","high":"113.957","low":"113.826","close":"113.956"},
{"date":"2021.11.12","clock":"22:00","open":"113.955","high":"113.957","low":"113.861","close":"113.877"},
{"date":"2021.11.12","clock":"23:00","open":"113.874","high":"113.936","low":"113.872","close":"113.899"},
{"date":"2021.11.15","clock":"0:00","open":"113.922","high":"113.971","low":"113.913","close":"113.964"},
{"date":"2021.11.15","clock":"1:00","open":"113.963","high":"114.043","low":"113.894","close":"113.984"},
{"date":"2021.11.15","clock":"2:00","open":"113.986","high":"114.008","low":"113.91","close":"113.998"},
{"date":"2021.11.15","clock":"3:00","open":"113.997","high":"114.007","low":"113.75","close":"113.779"},
{"date":"2021.11.15","clock":"4:00","open":"113.78","high":"113.88","low":"113.771","close":"113.841"},
{"date":"2021.11.15","clock":"5:00","open":"113.84","high":"113.881","low":"113.826","close":"113.854"},
{"date":"2021.11.15","clock":"6:00","open":"113.855","high":"113.876","low":"113.839","close":"113.861"},
{"date":"2021.11.15","clock":"7:00","open":"113.861","high":"113.862","low":"113.804","close":"113.82"},
{"date":"2021.11.15","clock":"8:00","open":"113.819","high":"113.957","low":"113.809","close":"113.947"},
{"date":"2021.11.15","clock":"9:00","open":"113.948","high":"113.995","low":"113.916","close":"113.948"},
{"date":"2021.11.15","clock":"10:00","open":"113.948","high":"114.013","low":"113.873","close":"113.957"},
{"date":"2021.11.15","clock":"11:00","open":"113.957","high":"113.967","low":"113.804","close":"113.825"},
{"date":"2021.11.15","clock":"12:00","open":"113.824","high":"113.892","low":"113.821","close":"113.88"},
{"date":"2021.11.15","clock":"13:00","open":"113.879","high":"113.887","low":"113.808","close":"113.825"},
{"date":"2021.11.15","clock":"14:00","open":"113.824","high":"113.898","low":"113.817","close":"113.884"},
{"date":"2021.11.15","clock":"15:00","open":"113.884","high":"113.897","low":"113.832","close":"113.874"},
{"date":"2021.11.15","clock":"16:00","open":"113.873","high":"114.013","low":"113.87","close":"113.972"},
{"date":"2021.11.15","clock":"17:00","open":"113.972","high":"114.05","low":"113.944","close":"113.964"},
{"date":"2021.11.15","clock":"18:00","open":"113.965","high":"114.004","low":"113.92","close":"113.966"},
{"date":"2021.11.15","clock":"19:00","open":"113.967","high":"114.085","low":"113.952","close":"114.069"},
{"date":"2021.11.15","clock":"20:00","open":"114.07","high":"114.089","low":"114.036","close":"114.063"},
{"date":"2021.11.15","clock":"21:00","open":"114.064","high":"114.087","low":"114.038","close":"114.085"},
{"date":"2021.11.15","clock":"22:00","open":"114.086","high":"114.217","low":"114.076","close":"114.169"},
{"date":"2021.11.15","clock":"23:00","open":"114.168","high":"114.168","low":"114.121","close":"114.133"},
{"date":"2021.11.16","clock":"0:00","open":"114.126","high":"114.152","low":"114.097","close":"114.133"},
{"date":"2021.11.16","clock":"1:00","open":"114.132","high":"114.209","low":"114.109","close":"114.13"},
{"date":"2021.11.16","clock":"2:00","open":"114.129","high":"114.202","low":"114.114","close":"114.188"},
{"date":"2021.11.16","clock":"3:00","open":"114.187","high":"114.305","low":"114.137","close":"114.289"},
{"date":"2021.11.16","clock":"4:00","open":"114.29","high":"114.311","low":"114.134","close":"114.151"},
{"date":"2021.11.16","clock":"5:00","open":"114.152","high":"114.201","low":"114.151","close":"114.179"},
{"date":"2021.11.16","clock":"6:00","open":"114.179","high":"114.181","low":"114.102","close":"114.152"},
{"date":"2021.11.16","clock":"7:00","open":"114.15","high":"114.16","low":"114.116","close":"114.144"},
{"date":"2021.11.16","clock":"8:00","open":"114.145","high":"114.202","low":"114.117","close":"114.193"},
{"date":"2021.11.16","clock":"9:00","open":"114.193","high":"114.272","low":"114.158","close":"114.262"},
{"date":"2021.11.16","clock":"10:00","open":"114.262","high":"114.291","low":"114.125","close":"114.176"},
{"date":"2021.11.16","clock":"11:00","open":"114.176","high":"114.206","low":"114.142","close":"114.193"},
{"date":"2021.11.16","clock":"12:00","open":"114.193","high":"114.259","low":"114.192","close":"114.235"},
{"date":"2021.11.16","clock":"13:00","open":"114.235","high":"114.288","low":"114.214","close":"114.233"},
{"date":"2021.11.16","clock":"14:00","open":"114.234","high":"114.352","low":"114.233","close":"114.327"},
{"date":"2021.11.16","clock":"15:00","open":"114.326","high":"114.438","low":"114.241","close":"114.424"},
{"date":"2021.11.16","clock":"16:00","open":"114.425","high":"114.627","low":"114.411","close":"114.613"},
{"date":"2021.11.16","clock":"17:00","open":"114.613","high":"114.638","low":"114.42","close":"114.578"},
{"date":"2021.11.16","clock":"18:00","open":"114.579","high":"114.633","low":"114.501","close":"114.622"},
{"date":"2021.11.16","clock":"19:00","open":"114.621","high":"114.654","low":"114.571","close":"114.619"},
{"date":"2021.11.16","clock":"20:00","open":"114.618","high":"114.659","low":"114.569","close":"114.63"},
{"date":"2021.11.16","clock":"21:00","open":"114.629","high":"114.697","low":"114.617","close":"114.696"},
{"date":"2021.11.16","clock":"22:00","open":"114.697","high":"114.843","low":"114.628","close":"114.824"},
{"date":"2021.11.16","clock":"23:00","open":"114.825","high":"114.847","low":"114.76","close":"114.83"},
{"date":"2021.11.17","clock":"0:00","open":"114.819","high":"114.84","low":"114.782","close":"114.828"},
{"date":"2021.11.17","clock":"1:00","open":"114.829","high":"114.968","low":"114.829","close":"114.907"},
{"date":"2021.11.17","clock":"2:00","open":"114.907","high":"114.934","low":"114.778","close":"114.813"},
{"date":"2021.11.17","clock":"3:00","open":"114.813","high":"114.847","low":"114.698","close":"114.8"},
{"date":"2021.11.17","clock":"4:00","open":"114.799","high":"114.866","low":"114.776","close":"114.8"},
{"date":"2021.11.17","clock":"5:00","open":"114.801","high":"114.937","low":"114.796","close":"114.891"},
{"date":"2021.11.17","clock":"6:00","open":"114.889","high":"114.92","low":"114.84","close":"114.86"},
{"date":"2021.11.17","clock":"7:00","open":"114.859","high":"114.911","low":"114.844","close":"114.91"},
{"date":"2021.11.17","clock":"8:00","open":"114.911","high":"114.912","low":"114.822","close":"114.866"},
{"date":"2021.11.17","clock":"9:00","open":"114.867","high":"114.936","low":"114.843","close":"114.889"},
{"date":"2021.11.17","clock":"10:00","open":"114.89","high":"114.946","low":"114.795","close":"114.827"},
{"date":"2021.11.17","clock":"11:00","open":"114.827","high":"114.911","low":"114.796","close":"114.832"},
{"date":"2021.11.17","clock":"12:00","open":"114.833","high":"114.839","low":"114.744","close":"114.796"},
{"date":"2021.11.17","clock":"13:00","open":"114.795","high":"114.831","low":"114.71","close":"114.742"},
{"date":"2021.11.17","clock":"14:00","open":"114.742","high":"114.742","low":"114.616","close":"114.705"},
{"date":"2021.11.17","clock":"15:00","open":"114.704","high":"114.745","low":"114.552","close":"114.731"},
{"date":"2021.11.17","clock":"16:00","open":"114.73","high":"114.766","low":"114.532","close":"114.547"},
{"date":"2021.11.17","clock":"17:00","open":"114.548","high":"114.594","low":"114.432","close":"114.523"},
{"date":"2021.11.17","clock":"18:00","open":"114.53","high":"114.553","low":"114.331","close":"114.344"},
{"date":"2021.11.17","clock":"19:00","open":"114.343","high":"114.378","low":"113.997","close":"114.073"},
{"date":"2021.11.17","clock":"20:00","open":"114.074","high":"114.116","low":"113.933","close":"114.061"},
{"date":"2021.11.17","clock":"21:00","open":"114.06","high":"114.131","low":"114.023","close":"114.131"},
{"date":"2021.11.17","clock":"22:00","open":"114.133","high":"114.197","low":"114.104","close":"114.104"},
{"date":"2021.11.17","clock":"23:00","open":"114.105","high":"114.157","low":"114.086","close":"114.095"},
{"date":"2021.11.18","clock":"0:00","open":"114.078","high":"114.161","low":"114.034","close":"114.152"},
{"date":"2021.11.18","clock":"1:00","open":"114.152","high":"114.23","low":"114.141","close":"114.192"},
{"date":"2021.11.18","clock":"2:00","open":"114.192","high":"114.239","low":"114.105","close":"114.208"},
{"date":"2021.11.18","clock":"3:00","open":"114.207","high":"114.207","low":"114.008","close":"114.051"},
{"date":"2021.11.18","clock":"4:00","open":"114.05","high":"114.088","low":"113.876","close":"114.045"},
{"date":"2021.11.18","clock":"5:00","open":"114.046","high":"114.115","low":"114.017","close":"114.1"},
{"date":"2021.11.18","clock":"6:00","open":"114.099","high":"114.119","low":"114.035","close":"114.069"},
{"date":"2021.11.18","clock":"7:00","open":"114.068","high":"114.272","low":"114.065","close":"114.179"},
{"date":"2021.11.18","clock":"8:00","open":"114.179","high":"114.253","low":"114.152","close":"114.171"},
{"date":"2021.11.18","clock":"9:00","open":"114.173","high":"114.175","low":"113.977","close":"114.016"},
{"date":"2021.11.18","clock":"10:00","open":"114.017","high":"114.225","low":"114.01","close":"114.169"},
{"date":"2021.11.18","clock":"11:00","open":"114.168","high":"114.227","low":"114.146","close":"114.185"},
{"date":"2021.11.18","clock":"12:00","open":"114.184","high":"114.224","low":"114.168","close":"114.178"},
{"date":"2021.11.18","clock":"13:00","open":"114.174","high":"114.19","low":"114.123","close":"114.182"},
{"date":"2021.11.18","clock":"14:00","open":"114.182","high":"114.241","low":"114.131","close":"114.177"},
{"date":"2021.11.18","clock":"15:00","open":"114.177","high":"114.39","low":"114.164","close":"114.356"},
{"date":"2021.11.18","clock":"16:00","open":"114.357","high":"114.447","low":"114.262","close":"114.413"},
{"date":"2021.11.18","clock":"17:00","open":"114.413","high":"114.486","low":"114.177","close":"114.282"},
{"date":"2021.11.18","clock":"18:00","open":"114.28","high":"114.316","low":"114.207","close":"114.215"},
{"date":"2021.11.18","clock":"19:00","open":"114.216","high":"114.268","low":"114.162","close":"114.239"},
{"date":"2021.11.18","clock":"20:00","open":"114.239","high":"114.28","low":"114.19","close":"114.229"},
{"date":"2021.11.18","clock":"21:00","open":"114.23","high":"114.27","low":"114.218","close":"114.263"},
{"date":"2021.11.18","clock":"22:00","open":"114.262","high":"114.277","low":"114.224","close":"114.227"},
{"date":"2021.11.18","clock":"23:00","open":"114.227","high":"114.259","low":"114.225","close":"114.242"},
{"date":"2021.11.19","clock":"0:00","open":"114.247","high":"114.263","low":"114.219","close":"114.258"},
{"date":"2021.11.19","clock":"1:00","open":"114.257","high":"114.293","low":"114.233","close":"114.284"},
{"date":"2021.11.19","clock":"2:00","open":"114.283","high":"114.359","low":"114.276","close":"114.331"},
{"date":"2021.11.19","clock":"3:00","open":"114.33","high":"114.367","low":"114.244","close":"114.32"},
{"date":"2021.11.19","clock":"4:00","open":"114.321","high":"114.376","low":"114.308","close":"114.368"},
{"date":"2021.11.19","clock":"5:00","open":"114.369","high":"114.398","low":"114.347","close":"114.365"},
{"date":"2021.11.19","clock":"6:00","open":"114.365","high":"114.376","low":"114.342","close":"114.369"},
{"date":"2021.11.19","clock":"7:00","open":"114.368","high":"114.374","low":"114.314","close":"114.352"},
{"date":"2021.11.19","clock":"8:00","open":"114.351","high":"114.364","low":"114.292","close":"114.302"},
{"date":"2021.11.19","clock":"9:00","open":"114.303","high":"114.374","low":"114.301","close":"114.36"},
{"date":"2021.11.19","clock":"10:00","open":"114.361","high":"114.467","low":"114.333","close":"114.456"},
{"date":"2021.11.19","clock":"11:00","open":"114.456","high":"114.538","low":"113.895","close":"114.007"},
{"date":"2021.11.19","clock":"12:00","open":"114.005","high":"114.043","low":"113.811","close":"113.964"},
{"date":"2021.11.19","clock":"13:00","open":"113.963","high":"113.993","low":"113.837","close":"113.841"},
{"date":"2021.11.19","clock":"14:00","open":"113.841","high":"113.844","low":"113.586","close":"113.76"},
{"date":"2021.11.19","clock":"15:00","open":"113.755","high":"113.92","low":"113.72","close":"113.813"},
{"date":"2021.11.19","clock":"16:00","open":"113.81","high":"114.062","low":"113.675","close":"113.88"},
{"date":"2021.11.19","clock":"17:00","open":"113.881","high":"114.042","low":"113.756","close":"113.867"},
{"date":"2021.11.19","clock":"18:00","open":"113.868","high":"113.9","low":"113.727","close":"113.795"},
{"date":"2021.11.19","clock":"19:00","open":"113.795","high":"114.07","low":"113.787","close":"113.98"},
{"date":"2021.11.19","clock":"20:00","open":"113.981","high":"114.057","low":"113.882","close":"113.944"},
{"date":"2021.11.19","clock":"21:00","open":"113.944","high":"113.957","low":"113.908","close":"113.933"},
{"date":"2021.11.19","clock":"22:00","open":"113.934","high":"114.031","low":"113.934","close":"113.993"},
{"date":"2021.11.19","clock":"23:00","open":"113.993","high":"114.032","low":"113.985","close":"114.015"},
{"date":"2021.11.22","clock":"0:00","open":"113.918","high":"114.036","low":"113.899","close":"114.02"},
{"date":"2021.11.22","clock":"1:00","open":"114.02","high":"114.143","low":"114.02","close":"114.143"},
{"date":"2021.11.22","clock":"2:00","open":"114.142","high":"114.143","low":"114.021","close":"114.064"},
{"date":"2021.11.22","clock":"3:00","open":"114.066","high":"114.183","low":"114.045","close":"114.164"},
{"date":"2021.11.22","clock":"4:00","open":"114.163","high":"114.214","low":"114.131","close":"114.134"},
{"date":"2021.11.22","clock":"5:00","open":"114.135","high":"114.186","low":"114.105","close":"114.112"},
{"date":"2021.11.22","clock":"6:00","open":"114.112","high":"114.177","low":"114.111","close":"114.14"},
{"date":"2021.11.22","clock":"7:00","open":"114.14","high":"114.166","low":"114.123","close":"114.133"},
{"date":"2021.11.22","clock":"8:00","open":"114.132","high":"114.196","low":"114.128","close":"114.188"},
{"date":"2021.11.22","clock":"9:00","open":"114.187","high":"114.268","low":"114.159","close":"114.222"},
{"date":"2021.11.22","clock":"10:00","open":"114.222","high":"114.253","low":"114.093","close":"114.147"},
{"date":"2021.11.22","clock":"11:00","open":"114.147","high":"114.167","low":"114.067","close":"114.131"},
{"date":"2021.11.22","clock":"12:00","open":"114.131","high":"114.195","low":"114.094","close":"114.161"},
{"date":"2021.11.22","clock":"13:00","open":"114.16","high":"114.237","low":"114.063","close":"114.115"},
{"date":"2021.11.22","clock":"14:00","open":"114.116","high":"114.163","low":"114.082","close":"114.134"},
{"date":"2021.11.22","clock":"15:00","open":"114.134","high":"114.18","low":"114.066","close":"114.15"},
{"date":"2021.11.22","clock":"16:00","open":"114.152","high":"114.742","low":"114.146","close":"114.609"},
{"date":"2021.11.22","clock":"17:00","open":"114.608","high":"114.753","low":"114.607","close":"114.738"},
{"date":"2021.11.22","clock":"18:00","open":"114.737","high":"114.816","low":"114.608","close":"114.683"},
{"date":"2021.11.22","clock":"19:00","open":"114.683","high":"114.845","low":"114.682","close":"114.833"},
{"date":"2021.11.22","clock":"20:00","open":"114.83","high":"114.935","low":"114.811","close":"114.915"},
{"date":"2021.11.22","clock":"21:00","open":"114.915","high":"114.951","low":"114.858","close":"114.948"},
{"date":"2021.11.22","clock":"22:00","open":"114.949","high":"114.96","low":"114.833","close":"114.844"},
{"date":"2021.11.22","clock":"23:00","open":"114.845","high":"114.891","low":"114.843","close":"114.865"},
{"date":"2021.11.23","clock":"0:00","open":"114.866","high":"114.897","low":"114.824","close":"114.829"},
{"date":"2021.11.23","clock":"1:00","open":"114.831","high":"114.871","low":"114.788","close":"114.789"},
{"date":"2021.11.23","clock":"2:00","open":"114.79","high":"114.823","low":"114.738","close":"114.773"},
{"date":"2021.11.23","clock":"3:00","open":"114.772","high":"114.845","low":"114.748","close":"114.83"},
{"date":"2021.11.23","clock":"4:00","open":"114.829","high":"115.1","low":"114.826","close":"115.084"},
{"date":"2021.11.23","clock":"5:00","open":"115.085","high":"115.139","low":"115.056","close":"115.081"},
{"date":"2021.11.23","clock":"6:00","open":"115.08","high":"115.135","low":"115.076","close":"115.1"},
{"date":"2021.11.23","clock":"7:00","open":"115.101","high":"115.138","low":"115.051","close":"115.112"},
{"date":"2021.11.23","clock":"8:00","open":"115.112","high":"115.123","low":"115.044","close":"115.075"},
{"date":"2021.11.23","clock":"9:00","open":"115.074","high":"115.154","low":"114.479","close":"114.7"},
{"date":"2021.11.23","clock":"10:00","open":"114.699","high":"114.845","low":"114.524","close":"114.609"},
{"date":"2021.11.23","clock":"11:00","open":"114.61","high":"114.803","low":"114.61","close":"114.765"},
{"date":"2021.11.23","clock":"12:00","open":"114.764","high":"114.858","low":"114.712","close":"114.835"},
{"date":"2021.11.23","clock":"13:00","open":"114.837","high":"115.009","low":"114.793","close":"114.96"},
{"date":"2021.11.23","clock":"14:00","open":"114.961","high":"115.041","low":"114.919","close":"115.01"},
{"date":"2021.11.23","clock":"15:00","open":"115.009","high":"115.03","low":"114.837","close":"114.983"},
{"date":"2021.11.23","clock":"16:00","open":"114.984","high":"115.08","low":"114.909","close":"115.035"},
{"date":"2021.11.23","clock":"17:00","open":"115.034","high":"115.095","low":"114.91","close":"114.974"},
{"date":"2021.11.23","clock":"18:00","open":"114.975","high":"115.021","low":"114.9","close":"114.998"},
{"date":"2021.11.23","clock":"19:00","open":"114.999","high":"115.003","low":"114.929","close":"114.994"},
{"date":"2021.11.23","clock":"20:00","open":"114.995","high":"115.083","low":"114.929","close":"115.07"},
{"date":"2021.11.23","clock":"21:00","open":"115.067","high":"115.084","low":"114.998","close":"115.077"},
{"date":"2021.11.23","clock":"22:00","open":"115.076","high":"115.156","low":"115.038","close":"115.154"},
{"date":"2021.11.23","clock":"23:00","open":"115.156","high":"115.189","low":"115.107","close":"115.125"},
{"date":"2021.11.24","clock":"0:00","open":"115.124","high":"115.124","low":"115.03","close":"115.103"},
{"date":"2021.11.24","clock":"1:00","open":"115.103","high":"115.219","low":"115.098","close":"115.142"},
{"date":"2021.11.24","clock":"2:00","open":"115.143","high":"115.226","low":"115.095","close":"115.201"},
{"date":"2021.11.24","clock":"3:00","open":"115.2","high":"115.236","low":"115.115","close":"115.156"},
{"date":"2021.11.24","clock":"4:00","open":"115.157","high":"115.161","low":"115.001","close":"115.067"},
{"date":"2021.11.24","clock":"5:00","open":"115.067","high":"115.091","low":"115.022","close":"115.07"},
{"date":"2021.11.24","clock":"6:00","open":"115.069","high":"115.073","low":"114.917","close":"114.951"},
{"date":"2021.11.24","clock":"7:00","open":"114.95","high":"115.01","low":"114.91","close":"114.927"},
{"date":"2021.11.24","clock":"8:00","open":"114.927","high":"115.002","low":"114.868","close":"114.928"},
{"date":"2021.11.24","clock":"9:00","open":"114.927","high":"114.948","low":"114.854","close":"114.895"},
{"date":"2021.11.24","clock":"10:00","open":"114.896","high":"115.075","low":"114.823","close":"115.069"},
{"date":"2021.11.24","clock":"11:00","open":"115.068","high":"115.113","low":"114.835","close":"114.97"},
{"date":"2021.11.24","clock":"12:00","open":"114.971","high":"115.072","low":"114.949","close":"115.052"},
{"date":"2021.11.24","clock":"13:00","open":"115.051","high":"115.062","low":"114.98","close":"115.003"},
{"date":"2021.11.24","clock":"14:00","open":"115.004","high":"115.163","low":"114.98","close":"115.125"},
{"date":"2021.11.24","clock":"15:00","open":"115.125","high":"115.253","low":"115.095","close":"115.162"},
{"date":"2021.11.24","clock":"16:00","open":"115.161","high":"115.377","low":"115.117","close":"115.318"},
{"date":"2021.11.24","clock":"17:00","open":"115.319","high":"115.469","low":"115.266","close":"115.439"},
{"date":"2021.11.24","clock":"18:00","open":"115.439","high":"115.479","low":"115.28","close":"115.346"},
{"date":"2021.11.24","clock":"19:00","open":"115.345","high":"115.479","low":"115.309","close":"115.45"},
{"date":"2021.11.24","clock":"20:00","open":"115.447","high":"115.487","low":"115.4","close":"115.476"},
{"date":"2021.11.24","clock":"21:00","open":"115.476","high":"115.52","low":"115.397","close":"115.468"},
{"date":"2021.11.24","clock":"22:00","open":"115.469","high":"115.47","low":"115.364","close":"115.371"},
{"date":"2021.11.24","clock":"23:00","open":"115.372","high":"115.426","low":"115.37","close":"115.419"},
{"date":"2021.11.25","clock":"0:00","open":"115.414","high":"115.438","low":"115.39","close":"115.421"},
{"date":"2021.11.25","clock":"1:00","open":"115.422","high":"115.456","low":"115.409","close":"115.411"},
{"date":"2021.11.25","clock":"2:00","open":"115.41","high":"115.447","low":"115.305","close":"115.327"},
{"date":"2021.11.25","clock":"3:00","open":"115.327","high":"115.402","low":"115.307","close":"115.391"},
{"date":"2021.11.25","clock":"4:00","open":"115.391","high":"115.402","low":"115.362","close":"115.373"},
{"date":"2021.11.25","clock":"5:00","open":"115.374","high":"115.381","low":"115.361","close":"115.371"},
{"date":"2021.11.25","clock":"6:00","open":"115.37","high":"115.378","low":"115.349","close":"115.366"},
{"date":"2021.11.25","clock":"7:00","open":"115.366","high":"115.39","low":"115.364","close":"115.384"},
{"date":"2021.11.25","clock":"8:00","open":"115.383","high":"115.405","low":"115.369","close":"115.405"},
{"date":"2021.11.25","clock":"9:00","open":"115.406","high":"115.431","low":"115.305","close":"115.378"},
{"date":"2021.11.25","clock":"10:00","open":"115.379","high":"115.386","low":"115.306","close":"115.346"},
{"date":"2021.11.25","clock":"11:00","open":"115.346","high":"115.37","low":"115.334","close":"115.36"},
{"date":"2021.11.25","clock":"12:00","open":"115.359","high":"115.363","low":"115.333","close":"115.348"},
{"date":"2021.11.25","clock":"13:00","open":"115.348","high":"115.358","low":"115.334","close":"115.34"},
{"date":"2021.11.25","clock":"14:00","open":"115.341","high":"115.342","low":"115.241","close":"115.327"},
{"date":"2021.11.25","clock":"15:00","open":"115.327","high":"115.346","low":"115.288","close":"115.327"},
{"date":"2021.11.25","clock":"16:00","open":"115.326","high":"115.333","low":"115.3","close":"115.319"},
{"date":"2021.11.25","clock":"17:00","open":"115.319","high":"115.387","low":"115.316","close":"115.367"},
{"date":"2021.11.25","clock":"18:00","open":"115.366","high":"115.366","low":"115.33","close":"115.351"},
{"date":"2021.11.25","clock":"19:00","open":"115.352","high":"115.391","low":"115.336","close":"115.349"},
{"date":"2021.11.25","clock":"20:00","open":"115.352","high":"115.38","low":"115.341","close":"115.376"},
{"date":"2021.11.25","clock":"21:00","open":"115.375","high":"115.384","low":"115.351","close":"115.371"},
{"date":"2021.11.25","clock":"22:00","open":"115.371","high":"115.371","low":"115.351","close":"115.362"},
{"date":"2021.11.25","clock":"23:00","open":"115.362","high":"115.387","low":"115.323","close":"115.328"},
{"date":"2021.11.26","clock":"0:00","open":"115.322","high":"115.364","low":"115.29","close":"115.361"},
{"date":"2021.11.26","clock":"1:00","open":"115.362","high":"115.365","low":"115.032","close":"115.077"},
{"date":"2021.11.26","clock":"2:00","open":"115.077","high":"115.112","low":"114.675","close":"114.947"},
{"date":"2021.11.26","clock":"3:00","open":"114.948","high":"115.037","low":"114.843","close":"114.871"},
{"date":"2021.11.26","clock":"4:00","open":"114.872","high":"114.957","low":"114.636","close":"114.697"},
{"date":"2021.11.26","clock":"5:00","open":"114.696","high":"114.729","low":"114.591","close":"114.691"},
{"date":"2021.11.26","clock":"6:00","open":"114.69","high":"114.783","low":"114.599","close":"114.731"},
{"date":"2021.11.26","clock":"7:00","open":"114.73","high":"114.733","low":"114.628","close":"114.653"},
{"date":"2021.11.26","clock":"8:00","open":"114.654","high":"114.662","low":"114.451","close":"114.575"},
{"date":"2021.11.26","clock":"9:00","open":"114.58","high":"114.585","low":"114.142","close":"114.164"},
{"date":"2021.11.26","clock":"10:00","open":"114.165","high":"114.421","low":"113.649","close":"114.359"},
{"date":"2021.11.26","clock":"11:00","open":"114.36","high":"114.366","low":"113.899","close":"113.959"},
{"date":"2021.11.26","clock":"12:00","open":"113.959","high":"114.162","low":"113.931","close":"113.993"},
{"date":"2021.11.26","clock":"13:00","open":"113.993","high":"114.059","low":"113.831","close":"113.909"},
{"date":"2021.11.26","clock":"14:00","open":"113.907","high":"114.028","low":"113.853","close":"114.003"},
{"date":"2021.11.26","clock":"15:00","open":"114.006","high":"114.21","low":"113.789","close":"113.864"},
{"date":"2021.11.26","clock":"16:00","open":"113.865","high":"113.923","low":"113.523","close":"113.567"},
{"date":"2021.11.26","clock":"17:00","open":"113.561","high":"113.571","low":"113.052","close":"113.179"},
{"date":"2021.11.26","clock":"18:00","open":"113.177","high":"113.564","low":"113.144","close":"113.441"},
{"date":"2021.11.26","clock":"19:00","open":"113.439","high":"113.492","low":"113.049","close":"113.068"},
{"date":"2021.11.26","clock":"20:00","open":"113.068","high":"113.269","low":"113.066","close":"113.257"},
{"date":"2021.11.26","clock":"21:00","open":"113.258","high":"113.266","low":"113.058","close":"113.156"},
{"date":"2021.11.26","clock":"22:00","open":"113.158","high":"113.236","low":"113.064","close":"113.065"},
{"date":"2021.11.26","clock":"23:00","open":"113.207","high":"113.499","low":"113.142","close":"113.499"},
{"date":"2021.11.29","clock":"0:00","open":"113.508","high":"113.559","low":"113.33","close":"113.509"},
{"date":"2021.11.29","clock":"1:00","open":"113.509","high":"113.868","low":"113.397","close":"113.713"},
{"date":"2021.11.29","clock":"2:00","open":"113.714","high":"113.876","low":"113.629","close":"113.702"},
{"date":"2021.11.29","clock":"3:00","open":"113.702","high":"113.752","low":"113.432","close":"113.659"},
{"date":"2021.11.29","clock":"4:00","open":"113.666","high":"113.713","low":"113.449","close":"113.481"},
{"date":"2021.11.29","clock":"5:00","open":"113.482","high":"113.705","low":"113.477","close":"113.676"},
{"date":"2021.11.29","clock":"6:00","open":"113.677","high":"113.746","low":"113.553","close":"113.601"},
{"date":"2021.11.29","clock":"7:00","open":"113.6","high":"113.622","low":"113.241","close":"113.283"},
{"date":"2021.11.29","clock":"8:00","open":"113.285","high":"113.319","low":"112.991","close":"113.319"},
{"date":"2021.11.29","clock":"9:00","open":"113.318","high":"113.604","low":"113.312","close":"113.578"},
{"date":"2021.11.29","clock":"10:00","open":"113.573","high":"113.639","low":"113.268","close":"113.309"},
{"date":"2021.11.29","clock":"11:00","open":"113.307","high":"113.44","low":"113.232","close":"113.336"},
{"date":"2021.11.29","clock":"12:00","open":"113.335","high":"113.471","low":"113.314","close":"113.442"},
{"date":"2021.11.29","clock":"13:00","open":"113.442","high":"113.545","low":"113.429","close":"113.445"},
{"date":"2021.11.29","clock":"14:00","open":"113.445","high":"113.642","low":"113.409","close":"113.613"},
{"date":"2021.11.29","clock":"15:00","open":"113.614","high":"113.795","low":"113.594","close":"113.782"},
{"date":"2021.11.29","clock":"16:00","open":"113.778","high":"113.944","low":"113.71","close":"113.93"},
{"date":"2021.11.29","clock":"17:00","open":"113.928","high":"113.955","low":"113.556","close":"113.618"},
{"date":"2021.11.29","clock":"18:00","open":"113.621","high":"113.786","low":"113.61","close":"113.758"},
{"date":"2021.11.29","clock":"19:00","open":"113.758","high":"113.828","low":"113.714","close":"113.77"},
{"date":"2021.11.29","clock":"20:00","open":"113.771","high":"113.776","low":"113.685","close":"113.771"},
{"date":"2021.11.29","clock":"21:00","open":"113.77","high":"113.802","low":"113.711","close":"113.711"},
{"date":"2021.11.29","clock":"22:00","open":"113.708","high":"113.735","low":"113.639","close":"113.655"},
{"date":"2021.11.29","clock":"23:00","open":"113.655","high":"113.674","low":"113.521","close":"113.535"},
{"date":"2021.11.30","clock":"0:00","open":"113.532","high":"113.634","low":"113.521","close":"113.63"},
{"date":"2021.11.30","clock":"1:00","open":"113.631","high":"113.838","low":"113.626","close":"113.802"},
{"date":"2021.11.30","clock":"2:00","open":"113.803","high":"113.892","low":"113.725","close":"113.773"},
{"date":"2021.11.30","clock":"3:00","open":"113.773","high":"113.838","low":"113.706","close":"113.722"},
{"date":"2021.11.30","clock":"4:00","open":"113.721","high":"113.733","low":"113.623","close":"113.727"},
{"date":"2021.11.30","clock":"5:00","open":"113.729","high":"113.745","low":"113.622","close":"113.66"},
{"date":"2021.11.30","clock":"6:00","open":"113.66","high":"113.668","low":"113.561","close":"113.577"},
{"date":"2021.11.30","clock":"7:00","open":"113.577","high":"113.584","low":"113.034","close":"113.078"},
{"date":"2021.11.30","clock":"8:00","open":"113.078","high":"113.233","low":"112.953","close":"113.195"},
{"date":"2021.11.30","clock":"9:00","open":"113.19","high":"113.24","low":"113.079","close":"113.182"},
{"date":"2021.11.30","clock":"10:00","open":"113.184","high":"113.194","low":"112.858","close":"112.891"},
{"date":"2021.11.30","clock":"11:00","open":"112.888","high":"112.918","low":"112.682","close":"112.847"},
{"date":"2021.11.30","clock":"12:00","open":"112.846","high":"112.921","low":"112.768","close":"112.838"},
{"date":"2021.11.30","clock":"13:00","open":"112.839","high":"113.117","low":"112.743","close":"113.076"},
{"date":"2021.11.30","clock":"14:00","open":"113.076","high":"113.118","low":"112.898","close":"112.951"},
{"date":"2021.11.30","clock":"15:00","open":"112.953","high":"112.956","low":"112.693","close":"112.803"},
{"date":"2021.11.30","clock":"16:00","open":"112.801","high":"112.854","low":"112.531","close":"112.618"},
{"date":"2021.11.30","clock":"17:00","open":"112.619","high":"113.601","low":"112.542","close":"113.526"},
{"date":"2021.11.30","clock":"18:00","open":"113.525","high":"113.702","low":"113.119","close":"113.202"},
{"date":"2021.11.30","clock":"19:00","open":"113.201","high":"113.252","low":"113.076","close":"113.11"},
{"date":"2021.11.30","clock":"20:00","open":"113.108","high":"113.126","low":"112.997","close":"113.104"},
{"date":"2021.11.30","clock":"21:00","open":"113.104","high":"113.206","low":"113.097","close":"113.107"},
{"date":"2021.11.30","clock":"22:00","open":"113.106","high":"113.139","low":"113.009","close":"113.027"},
{"date":"2021.11.30","clock":"23:00","open":"113.025","high":"113.166","low":"113.006","close":"113.132"},
{"date":"2021.12.01","clock":"0:00","open":"113.129","high":"113.187","low":"113.084","close":"113.183"},
{"date":"2021.12.01","clock":"1:00","open":"113.182","high":"113.327","low":"113.182","close":"113.302"},
{"date":"2021.12.01","clock":"2:00","open":"113.301","high":"113.316","low":"113.102","close":"113.245"},
{"date":"2021.12.01","clock":"3:00","open":"113.244","high":"113.55","low":"113.214","close":"113.487"},
{"date":"2021.12.01","clock":"4:00","open":"113.488","high":"113.53","low":"113.385","close":"113.465"},
{"date":"2021.12.01","clock":"5:00","open":"113.466","high":"113.471","low":"113.334","close":"113.428"},
{"date":"2021.12.01","clock":"6:00","open":"113.429","high":"113.511","low":"113.395","close":"113.498"},
{"date":"2021.12.01","clock":"7:00","open":"113.499","high":"113.51","low":"113.419","close":"113.443"},
{"date":"2021.12.01","clock":"8:00","open":"113.444","high":"113.627","low":"113.431","close":"113.561"},
{"date":"2021.12.01","clock":"9:00","open":"113.556","high":"113.578","low":"113.372","close":"113.427"},
{"date":"2021.12.01","clock":"10:00","open":"113.423","high":"113.576","low":"113.284","close":"113.508"},
{"date":"2021.12.01","clock":"11:00","open":"113.508","high":"113.588","low":"113.423","close":"113.463"},
{"date":"2021.12.01","clock":"12:00","open":"113.464","high":"113.477","low":"113.365","close":"113.428"},
{"date":"2021.12.01","clock":"13:00","open":"113.427","high":"113.433","low":"113.324","close":"113.382"},
{"date":"2021.12.01","clock":"14:00","open":"113.381","high":"113.424","low":"113.304","close":"113.399"},
{"date":"2021.12.01","clock":"15:00","open":"113.397","high":"113.398","low":"113.111","close":"113.139"},
{"date":"2021.12.01","clock":"16:00","open":"113.136","high":"113.154","low":"112.835","close":"112.84"},
{"date":"2021.12.01","clock":"17:00","open":"112.838","high":"113.095","low":"112.748","close":"112.98"},
{"date":"2021.12.01","clock":"18:00","open":"112.984","high":"113.087","low":"112.781","close":"112.825"},
{"date":"2021.12.01","clock":"19:00","open":"112.827","high":"112.946","low":"112.706","close":"112.759"},
{"date":"2021.12.01","clock":"20:00","open":"112.759","high":"112.834","low":"112.672","close":"112.785"},
{"date":"2021.12.01","clock":"21:00","open":"112.784","high":"112.867","low":"112.725","close":"112.788"},
{"date":"2021.12.01","clock":"22:00","open":"112.789","high":"112.884","low":"112.781","close":"112.805"},
{"date":"2021.12.01","clock":"23:00","open":"112.805","high":"112.84","low":"112.76","close":"112.785"},
{"date":"2021.12.02","clock":"0:00","open":"112.764","high":"112.831","low":"112.684","close":"112.829"},
{"date":"2021.12.02","clock":"1:00","open":"112.828","high":"112.921","low":"112.806","close":"112.883"},
{"date":"2021.12.02","clock":"2:00","open":"112.883","high":"113.011","low":"112.818","close":"112.98"},
{"date":"2021.12.02","clock":"3:00","open":"112.98","high":"113.078","low":"112.838","close":"113.06"},
{"date":"2021.12.02","clock":"4:00","open":"113.061","high":"113.101","low":"112.935","close":"113.064"},
{"date":"2021.12.02","clock":"5:00","open":"113.063","high":"113.067","low":"112.965","close":"113.06"},
{"date":"2021.12.02","clock":"6:00","open":"113.06","high":"113.09","low":"112.984","close":"113.06"},
{"date":"2021.12.02","clock":"7:00","open":"113.06","high":"113.131","low":"113.046","close":"113.115"},
{"date":"2021.12.02","clock":"8:00","open":"113.115","high":"113.18","low":"113.015","close":"113.174"},
{"date":"2021.12.02","clock":"9:00","open":"113.176","high":"113.33","low":"113.144","close":"113.277"},
{"date":"2021.12.02","clock":"10:00","open":"113.276","high":"113.288","low":"113.145","close":"113.207"},
{"date":"2021.12.02","clock":"11:00","open":"113.205","high":"113.302","low":"113.139","close":"113.145"},
{"date":"2021.12.02","clock":"12:00","open":"113.147","high":"113.162","low":"112.912","close":"113.076"},
{"date":"2021.12.02","clock":"13:00","open":"113.079","high":"113.082","low":"112.881","close":"112.934"},
{"date":"2021.12.02","clock":"14:00","open":"112.93","high":"112.987","low":"112.707","close":"112.82"},
{"date":"2021.12.02","clock":"15:00","open":"112.817","high":"112.905","low":"112.753","close":"112.844"},
{"date":"2021.12.02","clock":"16:00","open":"112.845","high":"113.005","low":"112.733","close":"112.971"},
{"date":"2021.12.02","clock":"17:00","open":"112.973","high":"112.981","low":"112.813","close":"112.965"},
{"date":"2021.12.02","clock":"18:00","open":"112.963","high":"113.111","low":"112.928","close":"113.08"},
{"date":"2021.12.02","clock":"19:00","open":"113.078","high":"113.242","low":"113.078","close":"113.196"},
{"date":"2021.12.02","clock":"20:00","open":"113.197","high":"113.199","low":"113.107","close":"113.145"},
{"date":"2021.12.02","clock":"21:00","open":"113.146","high":"113.207","low":"113.105","close":"113.168"},
{"date":"2021.12.02","clock":"22:00","open":"113.166","high":"113.184","low":"113.102","close":"113.176"},
{"date":"2021.12.02","clock":"23:00","open":"113.175","high":"113.191","low":"113.141","close":"113.188"},
{"date":"2021.12.03","clock":"0:00","open":"113.131","high":"113.22","low":"112.928","close":"113.197"},
{"date":"2021.12.03","clock":"1:00","open":"113.196","high":"113.219","low":"113.001","close":"113.02"},
{"date":"2021.12.03","clock":"2:00","open":"113.02","high":"113.145","low":"112.958","close":"113.128"},
{"date":"2021.12.03","clock":"3:00","open":"113.127","high":"113.211","low":"112.99","close":"113.074"},
{"date":"2021.12.03","clock":"4:00","open":"113.075","high":"113.16","low":"113.075","close":"113.117"},
{"date":"2021.12.03","clock":"5:00","open":"113.119","high":"113.193","low":"113.084","close":"113.185"},
{"date":"2021.12.03","clock":"6:00","open":"113.185","high":"113.239","low":"113.134","close":"113.212"},
{"date":"2021.12.03","clock":"7:00","open":"113.212","high":"113.256","low":"113.184","close":"113.212"},
{"date":"2021.12.03","clock":"8:00","open":"113.212","high":"113.358","low":"113.18","close":"113.348"},
{"date":"2021.12.03","clock":"9:00","open":"113.345","high":"113.406","low":"113.293","close":"113.38"},
{"date":"2021.12.03","clock":"10:00","open":"113.378","high":"113.487","low":"113.329","close":"113.367"},
{"date":"2021.12.03","clock":"11:00","open":"113.365","high":"113.387","low":"113.31","close":"113.313"},
{"date":"2021.12.03","clock":"12:00","open":"113.314","high":"113.341","low":"113.219","close":"113.256"},
{"date":"2021.12.03","clock":"13:00","open":"113.255","high":"113.364","low":"113.225","close":"113.326"},
{"date":"2021.12.03","clock":"14:00","open":"113.327","high":"113.382","low":"113.304","close":"113.328"},
{"date":"2021.12.03","clock":"15:00","open":"113.326","high":"113.457","low":"112.985","close":"113.416"},
{"date":"2021.12.03","clock":"16:00","open":"113.416","high":"113.611","low":"113.303","close":"113.391"},
{"date":"2021.12.03","clock":"17:00","open":"113.45","high":"113.492","low":"113.127","close":"113.223"},
{"date":"2021.12.03","clock":"18:00","open":"113.222","high":"113.253","low":"112.853","close":"112.858"},
{"date":"2021.12.03","clock":"19:00","open":"112.858","high":"112.952","low":"112.798","close":"112.83"},
{"date":"2021.12.03","clock":"20:00","open":"112.83","high":"112.863","low":"112.563","close":"112.596"},
{"date":"2021.12.03","clock":"21:00","open":"112.597","high":"112.684","low":"112.557","close":"112.617"},
{"date":"2021.12.03","clock":"22:00","open":"112.617","high":"112.838","low":"112.605","close":"112.77"},
{"date":"2021.12.03","clock":"23:00","open":"112.769","high":"112.838","low":"112.74","close":"112.783"},
{"date":"2021.12.06","clock":"0:00","open":"112.822","high":"112.952","low":"112.822","close":"112.907"},
{"date":"2021.12.06","clock":"1:00","open":"112.904","high":"113.078","low":"112.854","close":"113.042"},
{"date":"2021.12.06","clock":"2:00","open":"113.044","high":"113.073","low":"112.852","close":"113.033"},
{"date":"2021.12.06","clock":"3:00","open":"113.032","high":"113.057","low":"112.986","close":"113.015"},
{"date":"2021.12.06","clock":"4:00","open":"113.014","high":"113.052","low":"112.954","close":"112.988"},
{"date":"2021.12.06","clock":"5:00","open":"112.988","high":"113.011","low":"112.96","close":"112.998"},
{"date":"2021.12.06","clock":"6:00","open":"112.999","high":"113.018","low":"112.982","close":"113.006"},
{"date":"2021.12.06","clock":"7:00","open":"113.007","high":"113.068","low":"113.005","close":"113.041"},
{"date":"2021.12.06","clock":"8:00","open":"113.041","high":"113.142","low":"113.012","close":"113.108"},
{"date":"2021.12.06","clock":"9:00","open":"113.108","high":"113.186","low":"113.03","close":"113.145"},
{"date":"2021.12.06","clock":"10:00","open":"113.145","high":"113.203","low":"113.112","close":"113.159"},
{"date":"2021.12.06","clock":"11:00","open":"113.158","high":"113.373","low":"113.149","close":"113.251"},
{"date":"2021.12.06","clock":"12:00","open":"113.251","high":"113.263","low":"113.151","close":"113.229"},
{"date":"2021.12.06","clock":"13:00","open":"113.232","high":"113.26","low":"113.153","close":"113.206"},
{"date":"2021.12.06","clock":"14:00","open":"113.207","high":"113.214","low":"113.07","close":"113.122"},
{"date":"2021.12.06","clock":"15:00","open":"113.121","high":"113.255","low":"113.113","close":"113.222"},
{"date":"2021.12.06","clock":"16:00","open":"113.221","high":"113.239","low":"113.085","close":"113.229"},
{"date":"2021.12.06","clock":"17:00","open":"113.228","high":"113.483","low":"113.166","close":"113.446"},
{"date":"2021.12.06","clock":"18:00","open":"113.447","high":"113.486","low":"113.303","close":"113.312"},
{"date":"2021.12.06","clock":"19:00","open":"113.313","high":"113.46","low":"113.3","close":"113.458"},
{"date":"2021.12.06","clock":"20:00","open":"113.459","high":"113.552","low":"113.449","close":"113.503"},
{"date":"2021.12.06","clock":"21:00","open":"113.504","high":"113.53","low":"113.466","close":"113.492"},
{"date":"2021.12.06","clock":"22:00","open":"113.493","high":"113.502","low":"113.436","close":"113.481"},
{"date":"2021.12.06","clock":"23:00","open":"113.481","high":"113.513","low":"113.469","close":"113.487"},
{"date":"2021.12.07","clock":"0:00","open":"113.443","high":"113.498","low":"113.443","close":"113.494"},
{"date":"2021.12.07","clock":"1:00","open":"113.494","high":"113.505","low":"113.442","close":"113.465"},
{"date":"2021.12.07","clock":"2:00","open":"113.466","high":"113.509","low":"113.4","close":"113.488"},
{"date":"2021.12.07","clock":"3:00","open":"113.488","high":"113.588","low":"113.48","close":"113.556"},
{"date":"2021.12.07","clock":"4:00","open":"113.556","high":"113.556","low":"113.455","close":"113.479"},
{"date":"2021.12.07","clock":"5:00","open":"113.48","high":"113.572","low":"113.473","close":"113.554"},
{"date":"2021.12.07","clock":"6:00","open":"113.555","high":"113.679","low":"113.554","close":"113.641"},
{"date":"2021.12.07","clock":"7:00","open":"113.641","high":"113.732","low":"113.621","close":"113.725"},
{"date":"2021.12.07","clock":"8:00","open":"113.726","high":"113.735","low":"113.655","close":"113.704"},
{"date":"2021.12.07","clock":"9:00","open":"113.704","high":"113.743","low":"113.584","close":"113.641"},
{"date":"2021.12.07","clock":"10:00","open":"113.641","high":"113.728","low":"113.625","close":"113.694"},
{"date":"2021.12.07","clock":"11:00","open":"113.694","high":"113.734","low":"113.644","close":"113.657"},
{"date":"2021.12.07","clock":"12:00","open":"113.656","high":"113.699","low":"113.563","close":"113.589"},
{"date":"2021.12.07","clock":"13:00","open":"113.589","high":"113.616","low":"113.501","close":"113.557"},
{"date":"2021.12.07","clock":"14:00","open":"113.555","high":"113.555","low":"113.455","close":"113.518"},
{"date":"2021.12.07","clock":"15:00","open":"113.519","high":"113.779","low":"113.508","close":"113.765"},
{"date":"2021.12.07","clock":"16:00","open":"113.763","high":"113.769","low":"113.618","close":"113.648"},
{"date":"2021.12.07","clock":"17:00","open":"113.649","high":"113.691","low":"113.524","close":"113.66"},
{"date":"2021.12.07","clock":"18:00","open":"113.66","high":"113.666","low":"113.55","close":"113.622"},
{"date":"2021.12.07","clock":"19:00","open":"113.621","high":"113.743","low":"113.599","close":"113.727"},
{"date":"2021.12.07","clock":"20:00","open":"113.727","high":"113.731","low":"113.53","close":"113.591"},
{"date":"2021.12.07","clock":"21:00","open":"113.59","high":"113.633","low":"113.542","close":"113.629"},
{"date":"2021.12.07","clock":"22:00","open":"113.62","high":"113.647","low":"113.465","close":"113.484"},
{"date":"2021.12.07","clock":"23:00","open":"113.484","high":"113.569","low":"113.484","close":"113.569"},
{"date":"2021.12.08","clock":"0:00","open":"113.454","high":"113.586","low":"113.453","close":"113.56"},
{"date":"2021.12.08","clock":"1:00","open":"113.561","high":"113.561","low":"113.472","close":"113.525"},
{"date":"2021.12.08","clock":"2:00","open":"113.525","high":"113.574","low":"113.357","close":"113.544"},
{"date":"2021.12.08","clock":"3:00","open":"113.543","high":"113.544","low":"113.413","close":"113.482"},
{"date":"2021.12.08","clock":"4:00","open":"113.482","high":"113.553","low":"113.431","close":"113.511"},
{"date":"2021.12.08","clock":"5:00","open":"113.512","high":"113.513","low":"113.438","close":"113.473"},
{"date":"2021.12.08","clock":"6:00","open":"113.476","high":"113.536","low":"113.472","close":"113.525"},
{"date":"2021.12.08","clock":"7:00","open":"113.526","high":"113.528","low":"113.482","close":"113.501"},
{"date":"2021.12.08","clock":"8:00","open":"113.502","high":"113.539","low":"113.481","close":"113.493"},
{"date":"2021.12.08","clock":"9:00","open":"113.493","high":"113.497","low":"113.325","close":"113.411"},
{"date":"2021.12.08","clock":"10:00","open":"113.411","high":"113.631","low":"113.388","close":"113.569"},
{"date":"2021.12.08","clock":"11:00","open":"113.568","high":"113.604","low":"113.476","close":"113.507"},
{"date":"2021.12.08","clock":"12:00","open":"113.508","high":"113.573","low":"113.339","close":"113.393"},
{"date":"2021.12.08","clock":"13:00","open":"113.393","high":"113.798","low":"113.311","close":"113.695"},
{"date":"2021.12.08","clock":"14:00","open":"113.695","high":"113.851","low":"113.646","close":"113.759"},
{"date":"2021.12.08","clock":"15:00","open":"113.759","high":"113.929","low":"113.711","close":"113.872"},
{"date":"2021.12.08","clock":"16:00","open":"113.871","high":"113.956","low":"113.803","close":"113.867"},
{"date":"2021.12.08","clock":"17:00","open":"113.867","high":"113.925","low":"113.762","close":"113.883"},
{"date":"2021.12.08","clock":"18:00","open":"113.883","high":"113.923","low":"113.788","close":"113.836"},
{"date":"2021.12.08","clock":"19:00","open":"113.837","high":"113.852","low":"113.652","close":"113.66"},
{"date":"2021.12.08","clock":"20:00","open":"113.66","high":"113.703","low":"113.596","close":"113.68"},
{"date":"2021.12.08","clock":"21:00","open":"113.678","high":"113.688","low":"113.609","close":"113.666"},
{"date":"2021.12.08","clock":"22:00","open":"113.665","high":"113.675","low":"113.618","close":"113.669"},
{"date":"2021.12.08","clock":"23:00","open":"113.669","high":"113.73","low":"113.659","close":"113.688"},
{"date":"2021.12.09","clock":"0:00","open":"113.664","high":"113.739","low":"113.657","close":"113.735"},
{"date":"2021.12.09","clock":"1:00","open":"113.742","high":"113.745","low":"113.682","close":"113.682"},
{"date":"2021.12.09","clock":"2:00","open":"113.682","high":"113.812","low":"113.682","close":"113.783"},
{"date":"2021.12.09","clock":"3:00","open":"113.782","high":"113.809","low":"113.71","close":"113.72"},
{"date":"2021.12.09","clock":"4:00","open":"113.721","high":"113.773","low":"113.719","close":"113.73"},
{"date":"2021.12.09","clock":"5:00","open":"113.731","high":"113.765","low":"113.638","close":"113.658"},
{"date":"2021.12.09","clock":"6:00","open":"113.657","high":"113.687","low":"113.585","close":"113.601"},
{"date":"2021.12.09","clock":"7:00","open":"113.601","high":"113.667","low":"113.597","close":"113.631"},
{"date":"2021.12.09","clock":"8:00","open":"113.632","high":"113.668","low":"113.595","close":"113.658"},
{"date":"2021.12.09","clock":"9:00","open":"113.659","high":"113.66","low":"113.46","close":"113.49"},
{"date":"2021.12.09","clock":"10:00","open":"113.488","high":"113.495","low":"113.346","close":"113.448"},
{"date":"2021.12.09","clock":"11:00","open":"113.447","high":"113.585","low":"113.446","close":"113.559"},
{"date":"2021.12.09","clock":"12:00","open":"113.559","high":"113.568","low":"113.468","close":"113.53"},
{"date":"2021.12.09","clock":"13:00","open":"113.53","high":"113.557","low":"113.453","close":"113.499"},
{"date":"2021.12.09","clock":"14:00","open":"113.498","high":"113.551","low":"113.366","close":"113.432"},
{"date":"2021.12.09","clock":"15:00","open":"113.429","high":"113.455","low":"113.27","close":"113.345"},
{"date":"2021.12.09","clock":"16:00","open":"113.346","high":"113.53","low":"113.344","close":"113.498"},
{"date":"2021.12.09","clock":"17:00","open":"113.499","high":"113.549","low":"113.406","close":"113.441"},
{"date":"2021.12.09","clock":"18:00","open":"113.444","high":"113.564","low":"113.407","close":"113.536"},
{"date":"2021.12.09","clock":"19:00","open":"113.535","high":"113.563","low":"113.505","close":"113.544"},
{"date":"2021.12.09","clock":"20:00","open":"113.543","high":"113.653","low":"113.487","close":"113.493"},
{"date":"2021.12.09","clock":"21:00","open":"113.491","high":"113.552","low":"113.446","close":"113.474"},
{"date":"2021.12.09","clock":"22:00","open":"113.476","high":"113.476","low":"113.382","close":"113.445"},
{"date":"2021.12.09","clock":"23:00","open":"113.449","high":"113.492","low":"113.441","close":"113.458"},
{"date":"2021.12.10","clock":"0:00","open":"113.339","high":"113.523","low":"113.339","close":"113.47"},
{"date":"2021.12.10","clock":"1:00","open":"113.466","high":"113.478","low":"113.398","close":"113.438"},
{"date":"2021.12.10","clock":"2:00","open":"113.439","high":"113.492","low":"113.382","close":"113.412"},
{"date":"2021.12.10","clock":"3:00","open":"113.412","high":"113.42","low":"113.331","close":"113.393"},
{"date":"2021.12.10","clock":"4:00","open":"113.395","high":"113.52","low":"113.389","close":"113.484"},
{"date":"2021.12.10","clock":"5:00","open":"113.483","high":"113.574","low":"113.47","close":"113.53"},
{"date":"2021.12.10","clock":"6:00","open":"113.529","high":"113.571","low":"113.512","close":"113.518"},
{"date":"2021.12.10","clock":"7:00","open":"113.521","high":"113.536","low":"113.427","close":"113.462"},
{"date":"2021.12.10","clock":"8:00","open":"113.462","high":"113.567","low":"113.446","close":"113.551"},
{"date":"2021.12.10","clock":"9:00","open":"113.552","high":"113.623","low":"113.543","close":"113.582"},
{"date":"2021.12.10","clock":"10:00","open":"113.582","high":"113.699","low":"113.556","close":"113.677"},
{"date":"2021.12.10","clock":"11:00","open":"113.678","high":"113.682","low":"113.607","close":"113.676"},
{"date":"2021.12.10","clock":"12:00","open":"113.678","high":"113.745","low":"113.661","close":"113.732"},
{"date":"2021.12.10","clock":"13:00","open":"113.732","high":"113.793","low":"113.724","close":"113.765"},
{"date":"2021.12.10","clock":"14:00","open":"113.766","high":"113.768","low":"113.674","close":"113.687"},
{"date":"2021.12.10","clock":"15:00","open":"113.688","high":"113.778","low":"113.47","close":"113.511"},
{"date":"2021.12.10","clock":"16:00","open":"113.513","high":"113.536","low":"113.352","close":"113.393"},
{"date":"2021.12.10","clock":"17:00","open":"113.393","high":"113.439","low":"113.284","close":"113.425"},
{"date":"2021.12.10","clock":"18:00","open":"113.423","high":"113.437","low":"113.221","close":"113.365"},
{"date":"2021.12.10","clock":"19:00","open":"113.364","high":"113.369","low":"113.293","close":"113.341"},
{"date":"2021.12.10","clock":"20:00","open":"113.343","high":"113.399","low":"113.327","close":"113.395"},
{"date":"2021.12.10","clock":"21:00","open":"113.395","high":"113.465","low":"113.382","close":"113.431"},
{"date":"2021.12.10","clock":"22:00","open":"113.432","high":"113.456","low":"113.409","close":"113.419"},
{"date":"2021.12.10","clock":"23:00","open":"113.42","high":"113.445","low":"113.369","close":"113.371"},
{"date":"2021.12.13","clock":"0:00","open":"113.363","high":"113.438","low":"113.307","close":"113.412"},
{"date":"2021.12.13","clock":"1:00","open":"113.412","high":"113.517","low":"113.402","close":"113.512"},
{"date":"2021.12.13","clock":"2:00","open":"113.513","high":"113.545","low":"113.482","close":"113.532"},
{"date":"2021.12.13","clock":"3:00","open":"113.531","high":"113.558","low":"113.497","close":"113.531"},
{"date":"2021.12.13","clock":"4:00","open":"113.53","high":"113.564","low":"113.513","close":"113.551"},
{"date":"2021.12.13","clock":"5:00","open":"113.551","high":"113.57","low":"113.53","close":"113.551"},
{"date":"2021.12.13","clock":"6:00","open":"113.553","high":"113.571","low":"113.49","close":"113.509"},
{"date":"2021.12.13","clock":"7:00","open":"113.508","high":"113.529","low":"113.444","close":"113.499"},
{"date":"2021.12.13","clock":"8:00","open":"113.498","high":"113.562","low":"113.49","close":"113.552"},
{"date":"2021.12.13","clock":"9:00","open":"113.552","high":"113.589","low":"113.507","close":"113.544"},
{"date":"2021.12.13","clock":"10:00","open":"113.543","high":"113.672","low":"113.538","close":"113.645"},
{"date":"2021.12.13","clock":"11:00","open":"113.645","high":"113.726","low":"113.643","close":"113.705"},
{"date":"2021.12.13","clock":"12:00","open":"113.706","high":"113.727","low":"113.647","close":"113.66"},
{"date":"2021.12.13","clock":"13:00","open":"113.657","high":"113.706","low":"113.615","close":"113.638"},
{"date":"2021.12.13","clock":"14:00","open":"113.638","high":"113.639","low":"113.553","close":"113.606"},
{"date":"2021.12.13","clock":"15:00","open":"113.606","high":"113.681","low":"113.585","close":"113.642"},
{"date":"2021.12.13","clock":"16:00","open":"113.645","high":"113.654","low":"113.502","close":"113.518"},
{"date":"2021.12.13","clock":"17:00","open":"113.518","high":"113.598","low":"113.448","close":"113.573"},
{"date":"2021.12.13","clock":"18:00","open":"113.573","high":"113.595","low":"113.37","close":"113.427"},
{"date":"2021.12.13","clock":"19:00","open":"113.423","high":"113.469","low":"113.391","close":"113.464"},
{"date":"2021.12.13","clock":"20:00","open":"113.465","high":"113.483","low":"113.416","close":"113.463"},
{"date":"2021.12.13","clock":"21:00","open":"113.463","high":"113.533","low":"113.463","close":"113.525"},
{"date":"2021.12.13","clock":"22:00","open":"113.524","high":"113.606","low":"113.491","close":"113.601"},
{"date":"2021.12.13","clock":"23:00","open":"113.595","high":"113.605","low":"113.546","close":"113.579"},
{"date":"2021.12.14","clock":"0:00","open":"113.547","high":"113.596","low":"113.509","close":"113.558"},
{"date":"2021.12.14","clock":"1:00","open":"113.557","high":"113.597","low":"113.547","close":"113.578"},
{"date":"2021.12.14","clock":"2:00","open":"113.578","high":"113.666","low":"113.527","close":"113.631"},
{"date":"2021.12.14","clock":"3:00","open":"113.63","high":"113.666","low":"113.586","close":"113.617"},
{"date":"2021.12.14","clock":"4:00","open":"113.617","high":"113.647","low":"113.6","close":"113.645"},
{"date":"2021.12.14","clock":"5:00","open":"113.646","high":"113.648","low":"113.469","close":"113.601"},
{"date":"2021.12.14","clock":"6:00","open":"113.604","high":"113.624","low":"113.564","close":"113.592"},
{"date":"2021.12.14","clock":"7:00","open":"113.589","high":"113.604","low":"113.55","close":"113.591"},
{"date":"2021.12.14","clock":"8:00","open":"113.592","high":"113.658","low":"113.542","close":"113.629"},
{"date":"2021.12.14","clock":"9:00","open":"113.629","high":"113.746","low":"113.602","close":"113.712"},
{"date":"2021.12.14","clock":"10:00","open":"113.712","high":"113.755","low":"113.647","close":"113.665"},
{"date":"2021.12.14","clock":"11:00","open":"113.665","high":"113.741","low":"113.522","close":"113.601"},
{"date":"2021.12.14","clock":"12:00","open":"113.601","high":"113.615","low":"113.512","close":"113.568"},
{"date":"2021.12.14","clock":"13:00","open":"113.568","high":"113.599","low":"113.473","close":"113.534"},
{"date":"2021.12.14","clock":"14:00","open":"113.534","high":"113.602","low":"113.525","close":"113.544"},
{"date":"2021.12.14","clock":"15:00","open":"113.544","high":"113.588","low":"113.427","close":"113.556"},
{"date":"2021.12.14","clock":"16:00","open":"113.555","high":"113.714","low":"113.542","close":"113.65"},
{"date":"2021.12.14","clock":"17:00","open":"113.651","high":"113.742","low":"113.651","close":"113.725"},
{"date":"2021.12.14","clock":"18:00","open":"113.721","high":"113.732","low":"113.633","close":"113.637"},
{"date":"2021.12.14","clock":"19:00","open":"113.637","high":"113.706","low":"113.605","close":"113.661"},
{"date":"2021.12.14","clock":"20:00","open":"113.662","high":"113.729","low":"113.66","close":"113.721"},
{"date":"2021.12.14","clock":"21:00","open":"113.722","high":"113.753","low":"113.71","close":"113.744"},
{"date":"2021.12.14","clock":"22:00","open":"113.744","high":"113.758","low":"113.727","close":"113.741"},
{"date":"2021.12.14","clock":"23:00","open":"113.741","high":"113.755","low":"113.731","close":"113.752"},
{"date":"2021.12.15","clock":"0:00","open":"113.706","high":"113.748","low":"113.669","close":"113.742"},
{"date":"2021.12.15","clock":"1:00","open":"113.741","high":"113.752","low":"113.713","close":"113.741"},
{"date":"2021.12.15","clock":"2:00","open":"113.741","high":"113.8","low":"113.738","close":"113.756"},
{"date":"2021.12.15","clock":"3:00","open":"113.756","high":"113.756","low":"113.679","close":"113.73"},
{"date":"2021.12.15","clock":"4:00","open":"113.728","high":"113.746","low":"113.682","close":"113.727"},
{"date":"2021.12.15","clock":"5:00","open":"113.726","high":"113.776","low":"113.712","close":"113.774"},
{"date":"2021.12.15","clock":"6:00","open":"113.774","high":"113.774","low":"113.73","close":"113.772"},
{"date":"2021.12.15","clock":"7:00","open":"113.771","high":"113.771","low":"113.713","close":"113.726"},
{"date":"2021.12.15","clock":"8:00","open":"113.727","high":"113.742","low":"113.629","close":"113.669"},
{"date":"2021.12.15","clock":"9:00","open":"113.669","high":"113.742","low":"113.644","close":"113.724"},
{"date":"2021.12.15","clock":"10:00","open":"113.724","high":"113.755","low":"113.652","close":"113.696"},
{"date":"2021.12.15","clock":"11:00","open":"113.696","high":"113.748","low":"113.664","close":"113.743"},
{"date":"2021.12.15","clock":"12:00","open":"113.741","high":"113.831","low":"113.724","close":"113.824"},
{"date":"2021.12.15","clock":"13:00","open":"113.825","high":"113.837","low":"113.782","close":"113.797"},
{"date":"2021.12.15","clock":"14:00","open":"113.797","high":"113.883","low":"113.768","close":"113.882"},
{"date":"2021.12.15","clock":"15:00","open":"113.882","high":"113.894","low":"113.796","close":"113.84"},
{"date":"2021.12.15","clock":"16:00","open":"113.839","high":"113.899","low":"113.748","close":"113.786"},
{"date":"2021.12.15","clock":"17:00","open":"113.787","high":"113.883","low":"113.768","close":"113.84"},
{"date":"2021.12.15","clock":"18:00","open":"113.841","high":"113.841","low":"113.77","close":"113.835"},
{"date":"2021.12.15","clock":"19:00","open":"113.833","high":"113.914","low":"113.823","close":"113.907"},
{"date":"2021.12.15","clock":"20:00","open":"113.907","high":"113.984","low":"113.874","close":"113.896"},
{"date":"2021.12.15","clock":"21:00","open":"113.924","high":"114.268","low":"113.924","close":"114.019"},
{"date":"2021.12.15","clock":"22:00","open":"114.023","high":"114.119","low":"113.952","close":"114.042"},
{"date":"2021.12.15","clock":"23:00","open":"114.043","high":"114.068","low":"114.013","close":"114.049"},
{"date":"2021.12.16","clock":"0:00","open":"114.032","high":"114.075","low":"113.975","close":"114.043"},
{"date":"2021.12.16","clock":"1:00","open":"114.044","high":"114.18","low":"114.04","close":"114.143"},
{"date":"2021.12.16","clock":"2:00","open":"114.143","high":"114.247","low":"114.139","close":"114.169"},
{"date":"2021.12.16","clock":"3:00","open":"114.168","high":"114.168","low":"114.036","close":"114.099"},
{"date":"2021.12.16","clock":"4:00","open":"114.101","high":"114.132","low":"114.07","close":"114.126"},
{"date":"2021.12.16","clock":"5:00","open":"114.125","high":"114.144","low":"114.104","close":"114.132"},
{"date":"2021.12.16","clock":"6:00","open":"114.133","high":"114.162","low":"114.038","close":"114.074"},
{"date":"2021.12.16","clock":"7:00","open":"114.074","high":"114.164","low":"114.07","close":"114.15"},
{"date":"2021.12.16","clock":"8:00","open":"114.15","high":"114.214","low":"114.146","close":"114.162"},
{"date":"2021.12.16","clock":"9:00","open":"114.163","high":"114.185","low":"114.1","close":"114.116"},
{"date":"2021.12.16","clock":"10:00","open":"114.117","high":"114.153","low":"114.086","close":"114.088"},
{"date":"2021.12.16","clock":"11:00","open":"114.088","high":"114.154","low":"114.053","close":"114.145"},
{"date":"2021.12.16","clock":"12:00","open":"114.144","high":"114.168","low":"114.121","close":"114.166"},
{"date":"2021.12.16","clock":"13:00","open":"114.166","high":"114.196","low":"114.139","close":"114.176"},
{"date":"2021.12.16","clock":"14:00","open":"114.176","high":"114.197","low":"114.104","close":"114.167"},
{"date":"2021.12.16","clock":"15:00","open":"114.166","high":"114.193","low":"114.079","close":"114.124"},
{"date":"2021.12.16","clock":"16:00","open":"114.123","high":"114.124","low":"113.653","close":"113.674"},
{"date":"2021.12.16","clock":"17:00","open":"113.673","high":"113.777","low":"113.559","close":"113.746"},
{"date":"2021.12.16","clock":"18:00","open":"113.748","high":"113.758","low":"113.596","close":"113.676"},
{"date":"2021.12.16","clock":"19:00","open":"113.673","high":"113.693","low":"113.609","close":"113.634"},
{"date":"2021.12.16","clock":"20:00","open":"113.635","high":"113.707","low":"113.599","close":"113.681"},
{"date":"2021.12.16","clock":"21:00","open":"113.682","high":"113.69","low":"113.585","close":"113.601"},
{"date":"2021.12.16","clock":"22:00","open":"113.6","high":"113.661","low":"113.574","close":"113.638"},
{"date":"2021.12.16","clock":"23:00","open":"113.638","high":"113.733","low":"113.638","close":"113.682"},
{"date":"2021.12.17","clock":"0:00","open":"113.678","high":"113.723","low":"113.64","close":"113.711"},
{"date":"2021.12.17","clock":"1:00","open":"113.71","high":"113.71","low":"113.651","close":"113.664"},
{"date":"2021.12.17","clock":"2:00","open":"113.664","high":"113.858","low":"113.658","close":"113.816"},
{"date":"2021.12.17","clock":"3:00","open":"113.815","high":"113.829","low":"113.606","close":"113.675"},
{"date":"2021.12.17","clock":"4:00","open":"113.676","high":"113.726","low":"113.593","close":"113.615"},
{"date":"2021.12.17","clock":"5:00","open":"113.614","high":"113.655","low":"113.47","close":"113.524"},
{"date":"2021.12.17","clock":"6:00","open":"113.523","high":"113.605","low":"113.442","close":"113.597"},
{"date":"2021.12.17","clock":"7:00","open":"113.599","high":"113.609","low":"113.505","close":"113.577"},
{"date":"2021.12.17","clock":"8:00","open":"113.577","high":"113.599","low":"113.49","close":"113.545"},
{"date":"2021.12.17","clock":"9:00","open":"113.546","high":"113.674","low":"113.532","close":"113.665"},
{"date":"2021.12.17","clock":"10:00","open":"113.664","high":"113.698","low":"113.545","close":"113.561"},
{"date":"2021.12.17","clock":"11:00","open":"113.56","high":"113.599","low":"113.486","close":"113.584"},
{"date":"2021.12.17","clock":"12:00","open":"113.582","high":"113.599","low":"113.497","close":"113.511"},
{"date":"2021.12.17","clock":"13:00","open":"113.51","high":"113.544","low":"113.418","close":"113.475"},
{"date":"2021.12.17","clock":"14:00","open":"113.476","high":"113.492","low":"113.204","close":"113.235"},
{"date":"2021.12.17","clock":"15:00","open":"113.234","high":"113.384","low":"113.14","close":"113.334"},
{"date":"2021.12.17","clock":"16:00","open":"113.334","high":"113.409","low":"113.282","close":"113.363"},
{"date":"2021.12.17","clock":"17:00","open":"113.363","high":"113.644","low":"113.331","close":"113.635"},
{"date":"2021.12.17","clock":"18:00","open":"113.636","high":"113.649","low":"113.533","close":"113.565"},
{"date":"2021.12.17","clock":"19:00","open":"113.564","high":"113.643","low":"113.554","close":"113.64"},
{"date":"2021.12.17","clock":"20:00","open":"113.639","high":"113.758","low":"113.596","close":"113.734"},
{"date":"2021.12.17","clock":"21:00","open":"113.732","high":"113.739","low":"113.671","close":"113.698"},
{"date":"2021.12.17","clock":"22:00","open":"113.698","high":"113.744","low":"113.675","close":"113.739"},
{"date":"2021.12.17","clock":"23:00","open":"113.753","high":"113.76","low":"113.693","close":"113.704"},
{"date":"2021.12.20","clock":"0:00","open":"113.584","high":"113.709","low":"113.566","close":"113.676"},
{"date":"2021.12.20","clock":"1:00","open":"113.677","high":"113.694","low":"113.509","close":"113.514"},
{"date":"2021.12.20","clock":"2:00","open":"113.514","high":"113.631","low":"113.501","close":"113.58"},
{"date":"2021.12.20","clock":"3:00","open":"113.581","high":"113.707","low":"113.516","close":"113.523"},
{"date":"2021.12.20","clock":"4:00","open":"113.524","high":"113.602","low":"113.464","close":"113.592"},
{"date":"2021.12.20","clock":"5:00","open":"113.592","high":"113.6","low":"113.473","close":"113.509"},
{"date":"2021.12.20","clock":"6:00","open":"113.508","high":"113.54","low":"113.482","close":"113.52"},
{"date":"2021.12.20","clock":"7:00","open":"113.519","high":"113.519","low":"113.411","close":"113.451"},
{"date":"2021.12.20","clock":"8:00","open":"113.452","high":"113.488","low":"113.426","close":"113.429"},
{"date":"2021.12.20","clock":"9:00","open":"113.43","high":"113.467","low":"113.341","close":"113.455"},
{"date":"2021.12.20","clock":"10:00","open":"113.454","high":"113.548","low":"113.399","close":"113.415"},
{"date":"2021.12.20","clock":"11:00","open":"113.413","high":"113.546","low":"113.365","close":"113.495"},
{"date":"2021.12.20","clock":"12:00","open":"113.494","high":"113.64","low":"113.494","close":"113.606"},
{"date":"2021.12.20","clock":"13:00","open":"113.605","high":"113.691","low":"113.549","close":"113.684"},
{"date":"2021.12.20","clock":"14:00","open":"113.684","high":"113.691","low":"113.497","close":"113.517"},
{"date":"2021.12.20","clock":"15:00","open":"113.517","high":"113.617","low":"113.494","close":"113.529"},
{"date":"2021.12.20","clock":"16:00","open":"113.527","high":"113.576","low":"113.404","close":"113.512"},
{"date":"2021.12.20","clock":"17:00","open":"113.511","high":"113.527","low":"113.377","close":"113.406"},
{"date":"2021.12.20","clock":"18:00","open":"113.406","high":"113.462","low":"113.326","close":"113.457"},
{"date":"2021.12.20","clock":"19:00","open":"113.456","high":"113.562","low":"113.452","close":"113.521"},
{"date":"2021.12.20","clock":"20:00","open":"113.52","high":"113.65","low":"113.511","close":"113.645"},
{"date":"2021.12.20","clock":"21:00","open":"113.644","high":"113.715","low":"113.633","close":"113.711"},
{"date":"2021.12.20","clock":"22:00","open":"113.711","high":"113.731","low":"113.659","close":"113.659"},
{"date":"2021.12.20","clock":"23:00","open":"113.659","high":"113.668","low":"113.617","close":"113.619"},
{"date":"2021.12.21","clock":"0:00","open":"113.602","high":"113.651","low":"113.546","close":"113.615"},
{"date":"2021.12.21","clock":"1:00","open":"113.615","high":"113.676","low":"113.615","close":"113.66"},
{"date":"2021.12.21","clock":"2:00","open":"113.66","high":"113.675","low":"113.61","close":"113.614"},
{"date":"2021.12.21","clock":"3:00","open":"113.614","high":"113.708","low":"113.553","close":"113.667"},
{"date":"2021.12.21","clock":"4:00","open":"113.666","high":"113.703","low":"113.633","close":"113.65"},
{"date":"2021.12.21","clock":"5:00","open":"113.65","high":"113.695","low":"113.639","close":"113.663"},
{"date":"2021.12.21","clock":"6:00","open":"113.662","high":"113.689","low":"113.631","close":"113.681"},
{"date":"2021.12.21","clock":"7:00","open":"113.68","high":"113.746","low":"113.667","close":"113.728"},
{"date":"2021.12.21","clock":"8:00","open":"113.729","high":"113.775","low":"113.72","close":"113.741"},
{"date":"2021.12.21","clock":"9:00","open":"113.74","high":"113.775","low":"113.627","close":"113.664"},
{"date":"2021.12.21","clock":"10:00","open":"113.663","high":"113.686","low":"113.555","close":"113.612"},
{"date":"2021.12.21","clock":"11:00","open":"113.611","high":"113.675","low":"113.588","close":"113.638"},
{"date":"2021.12.21","clock":"12:00","open":"113.639","high":"113.724","low":"113.619","close":"113.702"},
{"date":"2021.12.21","clock":"13:00","open":"113.702","high":"113.722","low":"113.676","close":"113.697"},
{"date":"2021.12.21","clock":"14:00","open":"113.697","high":"113.752","low":"113.689","close":"113.708"},
{"date":"2021.12.21","clock":"15:00","open":"113.708","high":"113.779","low":"113.665","close":"113.765"},
{"date":"2021.12.21","clock":"16:00","open":"113.766","high":"113.894","low":"113.766","close":"113.862"},
{"date":"2021.12.21","clock":"17:00","open":"113.861","high":"114.092","low":"113.86","close":"114.082"},
{"date":"2021.12.21","clock":"18:00","open":"114.08","high":"114.169","low":"114.071","close":"114.133"},
{"date":"2021.12.21","clock":"19:00","open":"114.134","high":"114.22","low":"114.114","close":"114.209"},
{"date":"2021.12.21","clock":"20:00","open":"114.208","high":"114.208","low":"114.129","close":"114.156"},
{"date":"2021.12.21","clock":"21:00","open":"114.157","high":"114.163","low":"114.103","close":"114.104"},
{"date":"2021.12.21","clock":"22:00","open":"114.105","high":"114.116","low":"114.072","close":"114.083"},
{"date":"2021.12.21","clock":"23:00","open":"114.083","high":"114.112","low":"114.081","close":"114.094"},
{"date":"2021.12.22","clock":"0:00","open":"114.089","high":"114.105","low":"114.048","close":"114.071"},
{"date":"2021.12.22","clock":"1:00","open":"114.071","high":"114.08","low":"113.946","close":"113.99"},
{"date":"2021.12.22","clock":"2:00","open":"113.989","high":"114.176","low":"113.989","close":"114.146"},
{"date":"2021.12.22","clock":"3:00","open":"114.145","high":"114.175","low":"114.067","close":"114.107"},
{"date":"2021.12.22","clock":"4:00","open":"114.106","high":"114.127","low":"114.038","close":"114.074"},
{"date":"2021.12.22","clock":"5:00","open":"114.074","high":"114.117","low":"114.064","close":"114.114"},
{"date":"2021.12.22","clock":"6:00","open":"114.114","high":"114.143","low":"114.082","close":"114.135"},
{"date":"2021.12.22","clock":"7:00","open":"114.134","high":"114.152","low":"114.086","close":"114.124"},
{"date":"2021.12.22","clock":"8:00","open":"114.125","high":"114.165","low":"114.117","close":"114.165"},
{"date":"2021.12.22","clock":"9:00","open":"114.162","high":"114.193","low":"114.128","close":"114.154"},
{"date":"2021.12.22","clock":"10:00","open":"114.153","high":"114.317","low":"114.144","close":"114.297"},
{"date":"2021.12.22","clock":"11:00","open":"114.299","high":"114.318","low":"114.257","close":"114.293"},
{"date":"2021.12.22","clock":"12:00","open":"114.291","high":"114.333","low":"114.246","close":"114.281"},
{"date":"2021.12.22","clock":"13:00","open":"114.282","high":"114.294","low":"114.194","close":"114.222"},
{"date":"2021.12.22","clock":"14:00","open":"114.221","high":"114.263","low":"114.164","close":"114.224"},
{"date":"2021.12.22","clock":"15:00","open":"114.224","high":"114.248","low":"114.173","close":"114.18"},
{"date":"2021.12.22","clock":"16:00","open":"114.179","high":"114.287","low":"114.122","close":"114.213"},
{"date":"2021.12.22","clock":"17:00","open":"114.213","high":"114.37","low":"114.213","close":"114.312"},
{"date":"2021.12.22","clock":"18:00","open":"114.313","high":"114.321","low":"114.154","close":"114.22"},
{"date":"2021.12.22","clock":"19:00","open":"114.222","high":"114.244","low":"114.194","close":"114.21"},
{"date":"2021.12.22","clock":"20:00","open":"114.212","high":"114.249","low":"114.195","close":"114.204"},
{"date":"2021.12.22","clock":"21:00","open":"114.203","high":"114.208","low":"114.167","close":"114.173"},
{"date":"2021.12.22","clock":"22:00","open":"114.174","high":"114.175","low":"114.071","close":"114.074"},
{"date":"2021.12.22","clock":"23:00","open":"114.075","high":"114.12","low":"114.075","close":"114.107"},
{"date":"2021.12.23","clock":"0:00","open":"114.072","high":"114.126","low":"114.056","close":"114.111"},
{"date":"2021.12.23","clock":"1:00","open":"114.111","high":"114.138","low":"114.092","close":"114.124"},
{"date":"2021.12.23","clock":"2:00","open":"114.124","high":"114.212","low":"114.108","close":"114.181"},
{"date":"2021.12.23","clock":"3:00","open":"114.181","high":"114.182","low":"114.117","close":"114.118"},
{"date":"2021.12.23","clock":"4:00","open":"114.119","high":"114.162","low":"114.114","close":"114.134"},
{"date":"2021.12.23","clock":"5:00","open":"114.133","high":"114.137","low":"114.105","close":"114.125"},
{"date":"2021.12.23","clock":"6:00","open":"114.125","high":"114.147","low":"114.113","close":"114.146"},
{"date":"2021.12.23","clock":"7:00","open":"114.145","high":"114.178","low":"114.139","close":"114.178"},
{"date":"2021.12.23","clock":"8:00","open":"114.177","high":"114.266","low":"114.157","close":"114.23"},
{"date":"2021.12.23","clock":"9:00","open":"114.23","high":"114.287","low":"114.189","close":"114.251"},
{"date":"2021.12.23","clock":"10:00","open":"114.252","high":"114.34","low":"114.248","close":"114.326"},
{"date":"2021.12.23","clock":"11:00","open":"114.325","high":"114.33","low":"114.269","close":"114.307"},
{"date":"2021.12.23","clock":"12:00","open":"114.31","high":"114.333","low":"114.288","close":"114.304"},
{"date":"2021.12.23","clock":"13:00","open":"114.305","high":"114.313","low":"114.248","close":"114.291"},
{"date":"2021.12.23","clock":"14:00","open":"114.291","high":"114.393","low":"114.286","close":"114.361"},
{"date":"2021.12.23","clock":"15:00","open":"114.361","high":"114.413","low":"114.284","close":"114.301"},
{"date":"2021.12.23","clock":"16:00","open":"114.302","high":"114.434","low":"114.239","close":"114.365"},
{"date":"2021.12.23","clock":"17:00","open":"114.366","high":"114.449","low":"114.344","close":"114.398"},
{"date":"2021.12.23","clock":"18:00","open":"114.399","high":"114.435","low":"114.338","close":"114.416"},
{"date":"2021.12.23","clock":"19:00","open":"114.415","high":"114.448","low":"114.4","close":"114.415"},
{"date":"2021.12.23","clock":"20:00","open":"114.416","high":"114.467","low":"114.411","close":"114.447"},
{"date":"2021.12.23","clock":"21:00","open":"114.446","high":"114.458","low":"114.437","close":"114.445"},
{"date":"2021.12.23","clock":"22:00","open":"114.446","high":"114.447","low":"114.378","close":"114.382"},
{"date":"2021.12.23","clock":"23:00","open":"114.382","high":"114.41","low":"114.38","close":"114.409"},
{"date":"2021.12.24","clock":"1:00","open":"114.462","high":"114.469","low":"114.438","close":"114.458"},
{"date":"2021.12.24","clock":"2:00","open":"114.459","high":"114.513","low":"114.354","close":"114.361"},
{"date":"2021.12.24","clock":"3:00","open":"114.362","high":"114.423","low":"114.347","close":"114.353"},
{"date":"2021.12.24","clock":"4:00","open":"114.352","high":"114.39","low":"114.338","close":"114.378"},
{"date":"2021.12.24","clock":"5:00","open":"114.377","high":"114.387","low":"114.319","close":"114.328"},
{"date":"2021.12.24","clock":"6:00","open":"114.327","high":"114.337","low":"114.299","close":"114.316"},
{"date":"2021.12.24","clock":"7:00","open":"114.316","high":"114.446","low":"114.312","close":"114.388"},
{"date":"2021.12.24","clock":"8:00","open":"114.386","high":"114.414","low":"114.372","close":"114.386"},
{"date":"2021.12.24","clock":"9:00","open":"114.385","high":"114.392","low":"114.336","close":"114.361"},
{"date":"2021.12.24","clock":"10:00","open":"114.362","high":"114.391","low":"114.355","close":"114.386"},
{"date":"2021.12.24","clock":"11:00","open":"114.386","high":"114.409","low":"114.373","close":"114.398"},
{"date":"2021.12.24","clock":"12:00","open":"114.399","high":"114.4","low":"114.334","close":"114.366"},
{"date":"2021.12.24","clock":"13:00","open":"114.367","high":"114.386","low":"114.341","close":"114.379"},
{"date":"2021.12.24","clock":"14:00","open":"114.379","high":"114.4","low":"114.368","close":"114.394"},
{"date":"2021.12.24","clock":"15:00","open":"114.394","high":"114.394","low":"114.352","close":"114.361"},
{"date":"2021.12.24","clock":"16:00","open":"114.361","high":"114.377","low":"114.342","close":"114.361"},
{"date":"2021.12.24","clock":"17:00","open":"114.361","high":"114.389","low":"114.339","close":"114.37"},
{"date":"2021.12.27","clock":"0:00","open":"114.341","high":"114.373","low":"114.322","close":"114.357"},
{"date":"2021.12.27","clock":"1:00","open":"114.357","high":"114.391","low":"114.308","close":"114.334"},
{"date":"2021.12.27","clock":"2:00","open":"114.334","high":"114.422","low":"114.318","close":"114.412"},
{"date":"2021.12.27","clock":"3:00","open":"114.412","high":"114.412","low":"114.348","close":"114.401"},
{"date":"2021.12.27","clock":"4:00","open":"114.408","high":"114.428","low":"114.387","close":"114.402"},
{"date":"2021.12.27","clock":"5:00","open":"114.402","high":"114.43","low":"114.379","close":"114.424"},
{"date":"2021.12.27","clock":"6:00","open":"114.423","high":"114.471","low":"114.402","close":"114.456"},
{"date":"2021.12.27","clock":"7:00","open":"114.457","high":"114.465","low":"114.426","close":"114.429"},
{"date":"2021.12.27","clock":"8:00","open":"114.429","high":"114.484","low":"114.407","close":"114.469"},
{"date":"2021.12.27","clock":"9:00","open":"114.471","high":"114.488","low":"114.45","close":"114.467"},
{"date":"2021.12.27","clock":"10:00","open":"114.466","high":"114.65","low":"114.462","close":"114.628"},
{"date":"2021.12.27","clock":"11:00","open":"114.628","high":"114.696","low":"114.607","close":"114.67"},
{"date":"2021.12.27","clock":"12:00","open":"114.671","high":"114.68","low":"114.608","close":"114.677"},
{"date":"2021.12.27","clock":"13:00","open":"114.677","high":"114.686","low":"114.626","close":"114.665"},
{"date":"2021.12.27","clock":"14:00","open":"114.666","high":"114.742","low":"114.66","close":"114.726"},
{"date":"2021.12.27","clock":"15:00","open":"114.727","high":"114.75","low":"114.716","close":"114.743"},
{"date":"2021.12.27","clock":"16:00","open":"114.741","high":"114.779","low":"114.681","close":"114.725"},
{"date":"2021.12.27","clock":"17:00","open":"114.726","high":"114.894","low":"114.719","close":"114.884"},
{"date":"2021.12.27","clock":"18:00","open":"114.885","high":"114.911","low":"114.824","close":"114.85"},
{"date":"2021.12.27","clock":"19:00","open":"114.849","high":"114.914","low":"114.843","close":"114.892"},
{"date":"2021.12.27","clock":"20:00","open":"114.896","high":"114.912","low":"114.859","close":"114.899"},
{"date":"2021.12.27","clock":"21:00","open":"114.9","high":"114.911","low":"114.886","close":"114.907"},
{"date":"2021.12.27","clock":"22:00","open":"114.909","high":"114.91","low":"114.867","close":"114.876"},
{"date":"2021.12.27","clock":"23:00","open":"114.875","high":"114.904","low":"114.871","close":"114.879"},
{"date":"2021.12.28","clock":"0:00","open":"114.822","high":"114.894","low":"114.822","close":"114.862"},
{"date":"2021.12.28","clock":"1:00","open":"114.863","high":"114.884","low":"114.783","close":"114.785"},
{"date":"2021.12.28","clock":"2:00","open":"114.786","high":"114.949","low":"114.76","close":"114.896"},
{"date":"2021.12.28","clock":"3:00","open":"114.895","high":"114.902","low":"114.838","close":"114.881"},
{"date":"2021.12.28","clock":"4:00","open":"114.88","high":"114.899","low":"114.847","close":"114.856"},
{"date":"2021.12.28","clock":"5:00","open":"114.857","high":"114.927","low":"114.855","close":"114.895"},
{"date":"2021.12.28","clock":"6:00","open":"114.895","high":"114.895","low":"114.837","close":"114.857"},
{"date":"2021.12.28","clock":"7:00","open":"114.856","high":"114.886","low":"114.806","close":"114.873"},
{"date":"2021.12.28","clock":"8:00","open":"114.874","high":"114.906","low":"114.857","close":"114.905"},
{"date":"2021.12.28","clock":"9:00","open":"114.905","high":"114.906","low":"114.829","close":"114.847"},
{"date":"2021.12.28","clock":"10:00","open":"114.848","high":"114.869","low":"114.801","close":"114.81"},
{"date":"2021.12.28","clock":"11:00","open":"114.811","high":"114.824","low":"114.745","close":"114.789"},
{"date":"2021.12.28","clock":"12:00","open":"114.788","high":"114.833","low":"114.756","close":"114.824"},
{"date":"2021.12.28","clock":"13:00","open":"114.824","high":"114.879","low":"114.811","close":"114.847"},
{"date":"2021.12.28","clock":"14:00","open":"114.846","high":"114.895","low":"114.846","close":"114.858"},
{"date":"2021.12.28","clock":"15:00","open":"114.858","high":"114.882","low":"114.711","close":"114.725"},
{"date":"2021.12.28","clock":"16:00","open":"114.726","high":"114.874","low":"114.707","close":"114.809"},
{"date":"2021.12.28","clock":"17:00","open":"114.812","high":"114.859","low":"114.748","close":"114.765"},
{"date":"2021.12.28","clock":"18:00","open":"114.764","high":"114.767","low":"114.705","close":"114.755"},
{"date":"2021.12.28","clock":"19:00","open":"114.755","high":"114.76","low":"114.714","close":"114.751"},
{"date":"2021.12.28","clock":"20:00","open":"114.752","high":"114.828","low":"114.751","close":"114.805"},
{"date":"2021.12.28","clock":"21:00","open":"114.804","high":"114.838","low":"114.785","close":"114.828"},
{"date":"2021.12.28","clock":"22:00","open":"114.826","high":"114.83","low":"114.799","close":"114.808"},
{"date":"2021.12.28","clock":"23:00","open":"114.809","high":"114.817","low":"114.797","close":"114.812"},
{"date":"2021.12.29","clock":"0:00","open":"114.806","high":"114.806","low":"114.786","close":"114.797"},
{"date":"2021.12.29","clock":"1:00","open":"114.798","high":"114.799","low":"114.74","close":"114.765"},
{"date":"2021.12.29","clock":"2:00","open":"114.764","high":"114.856","low":"114.763","close":"114.843"},
{"date":"2021.12.29","clock":"3:00","open":"114.844","high":"114.844","low":"114.763","close":"114.797"},
{"date":"2021.12.29","clock":"4:00","open":"114.796","high":"114.819","low":"114.748","close":"114.814"},
{"date":"2021.12.29","clock":"5:00","open":"114.814","high":"114.845","low":"114.785","close":"114.829"},
{"date":"2021.12.29","clock":"6:00","open":"114.829","high":"114.848","low":"114.82","close":"114.845"},
{"date":"2021.12.29","clock":"7:00","open":"114.846","high":"114.888","low":"114.839","close":"114.872"},
{"date":"2021.12.29","clock":"8:00","open":"114.873","high":"114.925","low":"114.871","close":"114.92"},
{"date":"2021.12.29","clock":"9:00","open":"114.92","high":"114.927","low":"114.877","close":"114.887"},
{"date":"2021.12.29","clock":"10:00","open":"114.885","high":"114.994","low":"114.884","close":"114.989"},
{"date":"2021.12.29","clock":"11:00","open":"114.989","high":"115.007","low":"114.965","close":"114.999"},
{"date":"2021.12.29","clock":"12:00","open":"114.998","high":"115.026","low":"114.985","close":"114.998"},
{"date":"2021.12.29","clock":"13:00","open":"114.999","high":"115.038","low":"114.831","close":"114.88"},
{"date":"2021.12.29","clock":"14:00","open":"114.879","high":"114.957","low":"114.859","close":"114.947"},
{"date":"2021.12.29","clock":"15:00","open":"114.945","high":"115.019","low":"114.869","close":"114.95"},
{"date":"2021.12.29","clock":"16:00","open":"114.948","high":"114.959","low":"114.708","close":"114.809"},
{"date":"2021.12.29","clock":"17:00","open":"114.809","high":"114.951","low":"114.669","close":"114.939"},
{"date":"2021.12.29","clock":"18:00","open":"114.937","high":"114.985","low":"114.889","close":"114.978"},
{"date":"2021.12.29","clock":"19:00","open":"114.978","high":"114.978","low":"114.904","close":"114.958"},
{"date":"2021.12.29","clock":"20:00","open":"114.953","high":"115.002","low":"114.944","close":"114.964"},
{"date":"2021.12.29","clock":"21:00","open":"114.963","high":"115.004","low":"114.949","close":"114.954"},
{"date":"2021.12.29","clock":"22:00","open":"114.955","high":"114.983","low":"114.927","close":"114.968"},
{"date":"2021.12.29","clock":"23:00","open":"114.968","high":"114.991","low":"114.962","close":"114.976"},
{"date":"2021.12.30","clock":"0:00","open":"114.96","high":"114.977","low":"114.904","close":"114.977"},
{"date":"2021.12.30","clock":"1:00","open":"114.977","high":"114.98","low":"114.934","close":"114.945"},
{"date":"2021.12.30","clock":"2:00","open":"114.945","high":"115.001","low":"114.943","close":"114.994"},
{"date":"2021.12.30","clock":"3:00","open":"114.995","high":"115.06","low":"114.986","close":"115.031"},
{"date":"2021.12.30","clock":"4:00","open":"115.032","high":"115.046","low":"115.004","close":"115.031"},
{"date":"2021.12.30","clock":"5:00","open":"115.032","high":"115.048","low":"114.981","close":"115.048"},
{"date":"2021.12.30","clock":"6:00","open":"115.047","high":"115.055","low":"115.026","close":"115.042"},
{"date":"2021.12.30","clock":"7:00","open":"115.043","high":"115.125","low":"115.043","close":"115.115"},
{"date":"2021.12.30","clock":"8:00","open":"115.114","high":"115.203","low":"115.092","close":"115.184"},
{"date":"2021.12.30","clock":"9:00","open":"115.183","high":"115.206","low":"115.108","close":"115.117"},
{"date":"2021.12.30","clock":"10:00","open":"115.116","high":"115.202","low":"115.113","close":"115.163"},
{"date":"2021.12.30","clock":"11:00","open":"115.164","high":"115.195","low":"115.128","close":"115.167"},
{"date":"2021.12.30","clock":"12:00","open":"115.167","high":"115.172","low":"115.129","close":"115.133"},
{"date":"2021.12.30","clock":"13:00","open":"115.132","high":"115.159","low":"115.096","close":"115.11"},
{"date":"2021.12.30","clock":"14:00","open":"115.109","high":"115.146","low":"115.019","close":"115.03"},
{"date":"2021.12.30","clock":"15:00","open":"115.03","high":"115.189","low":"115.029","close":"115.176"},
{"date":"2021.12.30","clock":"16:00","open":"115.177","high":"115.196","low":"115.055","close":"115.082"},
{"date":"2021.12.30","clock":"17:00","open":"115.083","high":"115.186","low":"115.059","close":"115.148"},
{"date":"2021.12.30","clock":"18:00","open":"115.148","high":"115.196","low":"115.113","close":"115.179"},
{"date":"2021.12.30","clock":"19:00","open":"115.177","high":"115.199","low":"115.152","close":"115.179"},
{"date":"2021.12.30","clock":"20:00","open":"115.179","high":"115.18","low":"115.145","close":"115.146"},
{"date":"2021.12.30","clock":"21:00","open":"115.145","high":"115.157","low":"115.063","close":"115.064"},
{"date":"2021.12.30","clock":"22:00","open":"115.064","high":"115.087","low":"115.035","close":"115.07"},
{"date":"2021.12.30","clock":"23:00","open":"115.07","high":"115.077","low":"115.031","close":"115.067"},
{"date":"2021.12.31","clock":"0:00","open":"115.057","high":"115.067","low":"115.018","close":"115.049"},
{"date":"2021.12.31","clock":"1:00","open":"115.05","high":"115.073","low":"115.038","close":"115.061"},
{"date":"2021.12.31","clock":"2:00","open":"115.061","high":"115.075","low":"115.027","close":"115.058"},
{"date":"2021.12.31","clock":"3:00","open":"115.058","high":"115.065","low":"115.023","close":"115.06"},
{"date":"2021.12.31","clock":"4:00","open":"115.059","high":"115.097","low":"115.048","close":"115.069"},
{"date":"2021.12.31","clock":"5:00","open":"115.068","high":"115.103","low":"115.055","close":"115.087"},
{"date":"2021.12.31","clock":"6:00","open":"115.088","high":"115.105","low":"115.079","close":"115.09"},
{"date":"2021.12.31","clock":"7:00","open":"115.091","high":"115.109","low":"115.081","close":"115.096"},
{"date":"2021.12.31","clock":"8:00","open":"115.097","high":"115.129","low":"115.097","close":"115.118"},
{"date":"2021.12.31","clock":"9:00","open":"115.116","high":"115.156","low":"115.106","close":"115.15"},
{"date":"2021.12.31","clock":"10:00","open":"115.149","high":"115.157","low":"115.078","close":"115.091"},
{"date":"2021.12.31","clock":"11:00","open":"115.09","high":"115.124","low":"115.003","close":"115.118"},
{"date":"2021.12.31","clock":"12:00","open":"115.116","high":"115.125","low":"115.082","close":"115.109"},
{"date":"2021.12.31","clock":"13:00","open":"115.11","high":"115.137","low":"115.081","close":"115.127"},
{"date":"2021.12.31","clock":"14:00","open":"115.131","high":"115.155","low":"115.082","close":"115.143"},
{"date":"2021.12.31","clock":"15:00","open":"115.143","high":"115.151","low":"115.084","close":"115.105"},
{"date":"2021.12.31","clock":"16:00","open":"115.106","high":"115.123","low":"115.018","close":"115.085"},
{"date":"2021.12.31","clock":"17:00","open":"115.084","high":"115.159","low":"115.012","close":"115.139"},
{"date":"2021.12.31","clock":"18:00","open":"115.144","high":"115.197","low":"115.092","close":"115.094"},
{"date":"2021.12.31","clock":"19:00","open":"115.095","high":"115.108","low":"115.018","close":"115.025"},
{"date":"2021.12.31","clock":"20:00","open":"115.023","high":"115.029","low":"115.023","close":"115.027"},
{"date":"2022.01.03","clock":"0:00","open":"115.051","high":"115.12","low":"115.051","close":"115.1"},
{"date":"2022.01.03","clock":"1:00","open":"115.1","high":"115.151","low":"115.093","close":"115.139"},
{"date":"2022.01.03","clock":"2:00","open":"115.138","high":"115.29","low":"115.119","close":"115.281"},
{"date":"2022.01.03","clock":"3:00","open":"115.281","high":"115.281","low":"115.181","close":"115.212"},
{"date":"2022.01.03","clock":"4:00","open":"115.209","high":"115.278","low":"115.205","close":"115.277"},
{"date":"2022.01.03","clock":"5:00","open":"115.277","high":"115.302","low":"115.248","close":"115.275"},
{"date":"2022.01.03","clock":"6:00","open":"115.275","high":"115.305","low":"115.267","close":"115.27"},
{"date":"2022.01.03","clock":"7:00","open":"115.274","high":"115.316","low":"115.274","close":"115.308"},
{"date":"2022.01.03","clock":"8:00","open":"115.309","high":"115.362","low":"115.309","close":"115.333"},
{"date":"2022.01.03","clock":"9:00","open":"115.333","high":"115.341","low":"115.267","close":"115.293"},
{"date":"2022.01.03","clock":"10:00","open":"115.29","high":"115.308","low":"115.239","close":"115.258"},
{"date":"2022.01.03","clock":"11:00","open":"115.257","high":"115.272","low":"115.148","close":"115.175"},
{"date":"2022.01.03","clock":"12:00","open":"115.176","high":"115.176","low":"115.059","close":"115.08"},
{"date":"2022.01.03","clock":"13:00","open":"115.079","high":"115.093","low":"114.994","close":"115.066"},
{"date":"2022.01.03","clock":"14:00","open":"115.066","high":"115.142","low":"115.051","close":"115.065"},
{"date":"2022.01.03","clock":"15:00","open":"115.066","high":"115.163","low":"114.947","close":"115.147"},
{"date":"2022.01.03","clock":"16:00","open":"115.148","high":"115.335","low":"115.138","close":"115.305"},
{"date":"2022.01.03","clock":"17:00","open":"115.302","high":"115.366","low":"115.261","close":"115.295"},
{"date":"2022.01.03","clock":"18:00","open":"115.293","high":"115.337","low":"115.241","close":"115.264"},
{"date":"2022.01.03","clock":"19:00","open":"115.265","high":"115.337","low":"115.257","close":"115.317"},
{"date":"2022.01.03","clock":"20:00","open":"115.319","high":"115.322","low":"115.268","close":"115.278"},
{"date":"2022.01.03","clock":"21:00","open":"115.277","high":"115.332","low":"115.26","close":"115.332"},
{"date":"2022.01.03","clock":"22:00","open":"115.333","high":"115.346","low":"115.264","close":"115.342"},
{"date":"2022.01.03","clock":"23:00","open":"115.341","high":"115.35","low":"115.326","close":"115.344"},
{"date":"2022.01.04","clock":"0:00","open":"115.332","high":"115.343","low":"115.277","close":"115.315"},
{"date":"2022.01.04","clock":"1:00","open":"115.316","high":"115.349","low":"115.287","close":"115.327"},
{"date":"2022.01.04","clock":"2:00","open":"115.327","high":"115.435","low":"115.288","close":"115.39"},
{"date":"2022.01.04","clock":"3:00","open":"115.39","high":"115.485","low":"115.342","close":"115.418"},
{"date":"2022.01.04","clock":"4:00","open":"115.419","high":"115.628","low":"115.405","close":"115.595"},
{"date":"2022.01.04","clock":"5:00","open":"115.594","high":"115.815","low":"115.558","close":"115.709"},
{"date":"2022.01.04","clock":"6:00","open":"115.71","high":"115.811","low":"115.707","close":"115.79"},
{"date":"2022.01.04","clock":"7:00","open":"115.788","high":"115.801","low":"115.743","close":"115.749"},
{"date":"2022.01.04","clock":"8:00","open":"115.748","high":"115.803","low":"115.704","close":"115.803"},
{"date":"2022.01.04","clock":"9:00","open":"115.803","high":"115.803","low":"115.653","close":"115.739"},
{"date":"2022.01.04","clock":"10:00","open":"115.739","high":"115.852","low":"115.713","close":"115.841"},
{"date":"2022.01.04","clock":"11:00","open":"115.842","high":"115.888","low":"115.792","close":"115.829"},
{"date":"2022.01.04","clock":"12:00","open":"115.829","high":"115.897","low":"115.81","close":"115.894"},
{"date":"2022.01.04","clock":"13:00","open":"115.893","high":"116.175","low":"115.893","close":"116.148"},
{"date":"2022.01.04","clock":"14:00","open":"116.147","high":"116.35","low":"116.128","close":"116.305"},
{"date":"2022.01.04","clock":"15:00","open":"116.306","high":"116.345","low":"116.239","close":"116.261"},
{"date":"2022.01.04","clock":"16:00","open":"116.26","high":"116.336","low":"116.225","close":"116.232"},
{"date":"2022.01.04","clock":"17:00","open":"116.19","high":"116.258","low":"116.036","close":"116.141"},
{"date":"2022.01.04","clock":"18:00","open":"116.141","high":"116.167","low":"115.957","close":"116.141"},
{"date":"2022.01.04","clock":"19:00","open":"116.14","high":"116.197","low":"116.13","close":"116.173"},
{"date":"2022.01.04","clock":"20:00","open":"116.172","high":"116.183","low":"116.088","close":"116.161"},
{"date":"2022.01.04","clock":"21:00","open":"116.162","high":"116.178","low":"116.079","close":"116.111"},
{"date":"2022.01.04","clock":"22:00","open":"116.112","high":"116.146","low":"116.085","close":"116.093"},
{"date":"2022.01.04","clock":"23:00","open":"116.094","high":"116.142","low":"116.094","close":"116.136"},
{"date":"2022.01.05","clock":"0:00","open":"116.116","high":"116.142","low":"116.064","close":"116.134"},
{"date":"2022.01.05","clock":"1:00","open":"116.135","high":"116.23","low":"116.126","close":"116.169"},
{"date":"2022.01.05","clock":"2:00","open":"116.169","high":"116.242","low":"116.118","close":"116.2"},
{"date":"2022.01.05","clock":"3:00","open":"116.2","high":"116.202","low":"115.907","close":"116.01"},
{"date":"2022.01.05","clock":"4:00","open":"116.011","high":"116.059","low":"115.956","close":"115.99"},
{"date":"2022.01.05","clock":"5:00","open":"115.989","high":"116.013","low":"115.899","close":"116.008"},
{"date":"2022.01.05","clock":"6:00","open":"116.008","high":"116.08","low":"115.953","close":"116.056"},
{"date":"2022.01.05","clock":"7:00","open":"116.054","high":"116.102","low":"115.991","close":"116.002"},
{"date":"2022.01.05","clock":"8:00","open":"116.004","high":"116.029","low":"115.969","close":"115.984"},
{"date":"2022.01.05","clock":"9:00","open":"115.983","high":"116.044","low":"115.911","close":"116.033"},
{"date":"2022.01.05","clock":"10:00","open":"116.033","high":"116.043","low":"115.864","close":"115.919"},
{"date":"2022.01.05","clock":"11:00","open":"115.918","high":"115.955","low":"115.781","close":"115.856"},
{"date":"2022.01.05","clock":"12:00","open":"115.858","high":"115.867","low":"115.729","close":"115.766"},
{"date":"2022.01.05","clock":"13:00","open":"115.767","high":"115.795","low":"115.62","close":"115.673"},
{"date":"2022.01.05","clock":"14:00","open":"115.672","high":"115.809","low":"115.646","close":"115.799"},
{"date":"2022.01.05","clock":"15:00","open":"115.799","high":"115.935","low":"115.734","close":"115.801"},
{"date":"2022.01.05","clock":"16:00","open":"115.801","high":"115.833","low":"115.673","close":"115.732"},
{"date":"2022.01.05","clock":"17:00","open":"115.733","high":"115.847","low":"115.711","close":"115.784"},
{"date":"2022.01.05","clock":"18:00","open":"115.787","high":"115.975","low":"115.763","close":"115.914"},
{"date":"2022.01.05","clock":"19:00","open":"115.913","high":"116.002","low":"115.909","close":"115.971"},
{"date":"2022.01.05","clock":"20:00","open":"115.969","high":"116.042","low":"115.951","close":"116.02"},
{"date":"2022.01.05","clock":"21:00","open":"116.019","high":"116.185","low":"116.001","close":"116.155"},
{"date":"2022.01.05","clock":"22:00","open":"116.154","high":"116.168","low":"116.096","close":"116.116"},
{"date":"2022.01.05","clock":"23:00","open":"116.117","high":"116.123","low":"116.076","close":"116.108"},
{"date":"2022.01.06","clock":"0:00","open":"116.097","high":"116.132","low":"116.052","close":"116.12"},
{"date":"2022.01.06","clock":"1:00","open":"116.12","high":"116.132","low":"116.082","close":"116.124"},
{"date":"2022.01.06","clock":"2:00","open":"116.123","high":"116.184","low":"116.005","close":"116.092"},
{"date":"2022.01.06","clock":"3:00","open":"116.093","high":"116.097","low":"115.907","close":"115.926"},
{"date":"2022.01.06","clock":"4:00","open":"115.925","high":"115.954","low":"115.822","close":"115.949"},
{"date":"2022.01.06","clock":"5:00","open":"115.949","high":"115.963","low":"115.85","close":"115.859"},
{"date":"2022.01.06","clock":"6:00","open":"115.858","high":"115.899","low":"115.825","close":"115.885"},
{"date":"2022.01.06","clock":"7:00","open":"115.884","high":"115.974","low":"115.84","close":"115.864"},
{"date":"2022.01.06","clock":"8:00","open":"115.865","high":"115.9","low":"115.785","close":"115.884"},
{"date":"2022.01.06","clock":"9:00","open":"115.884","high":"115.955","low":"115.851","close":"115.87"},
{"date":"2022.01.06","clock":"10:00","open":"115.869","high":"115.911","low":"115.671","close":"115.79"},
{"date":"2022.01.06","clock":"11:00","open":"115.789","high":"115.8","low":"115.656","close":"115.747"},
{"date":"2022.01.06","clock":"12:00","open":"115.746","high":"115.891","low":"115.731","close":"115.865"},
{"date":"2022.01.06","clock":"13:00","open":"115.866","high":"115.879","low":"115.753","close":"115.798"},
{"date":"2022.01.06","clock":"14:00","open":"115.796","high":"115.88","low":"115.775","close":"115.814"},
{"date":"2022.01.06","clock":"15:00","open":"115.81","high":"115.852","low":"115.695","close":"115.748"},
{"date":"2022.01.06","clock":"16:00","open":"115.749","high":"115.867","low":"115.719","close":"115.77"},
{"date":"2022.01.06","clock":"17:00","open":"115.767","high":"115.806","low":"115.625","close":"115.745"},
{"date":"2022.01.06","clock":"18:00","open":"115.745","high":"115.819","low":"115.689","close":"115.778"},
{"date":"2022.01.06","clock":"19:00","open":"115.779","high":"115.834","low":"115.759","close":"115.812"},
{"date":"2022.01.06","clock":"20:00","open":"115.813","high":"115.889","low":"115.76","close":"115.851"},
{"date":"2022.01.06","clock":"21:00","open":"115.851","high":"115.951","low":"115.812","close":"115.948"},
{"date":"2022.01.06","clock":"22:00","open":"115.948","high":"115.953","low":"115.865","close":"115.902"},
{"date":"2022.01.06","clock":"23:00","open":"115.902","high":"115.93","low":"115.849","close":"115.849"},
{"date":"2022.01.07","clock":"0:00","open":"115.84","high":"115.849","low":"115.796","close":"115.848"},
{"date":"2022.01.07","clock":"1:00","open":"115.847","high":"115.889","low":"115.841","close":"115.863"},
{"date":"2022.01.07","clock":"2:00","open":"115.862","high":"116.047","low":"115.856","close":"115.954"},
{"date":"2022.01.07","clock":"3:00","open":"115.955","high":"115.973","low":"115.869","close":"115.898"},
{"date":"2022.01.07","clock":"4:00","open":"115.897","high":"115.937","low":"115.832","close":"115.873"},
{"date":"2022.01.07","clock":"5:00","open":"115.873","high":"115.898","low":"115.859","close":"115.867"},
{"date":"2022.01.07","clock":"6:00","open":"115.868","high":"115.921","low":"115.859","close":"115.917"},
{"date":"2022.01.07","clock":"7:00","open":"115.918","high":"115.929","low":"115.885","close":"115.911"},
{"date":"2022.01.07","clock":"8:00","open":"115.91","high":"115.947","low":"115.891","close":"115.94"},
{"date":"2022.01.07","clock":"9:00","open":"115.94","high":"115.946","low":"115.842","close":"115.874"},
{"date":"2022.01.07","clock":"10:00","open":"115.885","high":"115.932","low":"115.752","close":"115.784"},
{"date":"2022.01.07","clock":"11:00","open":"115.785","high":"115.862","low":"115.78","close":"115.844"},
{"date":"2022.01.07","clock":"12:00","open":"115.843","high":"115.852","low":"115.8","close":"115.836"},
{"date":"2022.01.07","clock":"13:00","open":"115.836","high":"115.842","low":"115.774","close":"115.797"},
{"date":"2022.01.07","clock":"14:00","open":"115.798","high":"115.856","low":"115.763","close":"115.855"},
{"date":"2022.01.07","clock":"15:00","open":"115.854","high":"115.927","low":"115.681","close":"115.852"},
{"date":"2022.01.07","clock":"16:00","open":"115.853","high":"115.882","low":"115.666","close":"115.691"},
{"date":"2022.01.07","clock":"17:00","open":"115.691","high":"115.787","low":"115.591","close":"115.639"},
{"date":"2022.01.07","clock":"18:00","open":"115.639","high":"115.716","low":"115.582","close":"115.612"},
{"date":"2022.01.07","clock":"19:00","open":"115.615","high":"115.667","low":"115.594","close":"115.623"},
{"date":"2022.01.07","clock":"20:00","open":"115.623","high":"115.638","low":"115.55","close":"115.585"},
{"date":"2022.01.07","clock":"21:00","open":"115.586","high":"115.602","low":"115.549","close":"115.556"},
{"date":"2022.01.07","clock":"22:00","open":"115.555","high":"115.618","low":"115.55","close":"115.555"},
{"date":"2022.01.07","clock":"23:00","open":"115.546","high":"115.599","low":"115.534","close":"115.55"},
{"date":"2022.01.10","clock":"0:00","open":"115.587","high":"115.626","low":"115.551","close":"115.595"},
{"date":"2022.01.10","clock":"1:00","open":"115.596","high":"115.664","low":"115.58","close":"115.617"},
{"date":"2022.01.10","clock":"2:00","open":"115.617","high":"115.661","low":"115.577","close":"115.592"},
{"date":"2022.01.10","clock":"3:00","open":"115.591","high":"115.663","low":"115.545","close":"115.642"},
{"date":"2022.01.10","clock":"4:00","open":"115.642","high":"115.789","low":"115.638","close":"115.777"},
{"date":"2022.01.10","clock":"5:00","open":"115.778","high":"115.851","low":"115.747","close":"115.796"},
{"date":"2022.01.10","clock":"6:00","open":"115.802","high":"115.812","low":"115.768","close":"115.809"},
{"date":"2022.01.10","clock":"7:00","open":"115.81","high":"115.824","low":"115.788","close":"115.81"},
{"date":"2022.01.10","clock":"8:00","open":"115.81","high":"115.825","low":"115.761","close":"115.777"},
{"date":"2022.01.10","clock":"9:00","open":"115.776","high":"115.803","low":"115.739","close":"115.793"},
{"date":"2022.01.10","clock":"10:00","open":"115.794","high":"115.814","low":"115.651","close":"115.651"},
{"date":"2022.01.10","clock":"11:00","open":"115.65","high":"115.686","low":"115.619","close":"115.666"},
{"date":"2022.01.10","clock":"12:00","open":"115.666","high":"115.676","low":"115.561","close":"115.571"},
{"date":"2022.01.10","clock":"13:00","open":"115.571","high":"115.583","low":"115.296","close":"115.312"},
{"date":"2022.01.10","clock":"14:00","open":"115.313","high":"115.325","low":"115.178","close":"115.239"},
{"date":"2022.01.10","clock":"15:00","open":"115.24","high":"115.419","low":"115.211","close":"115.391"},
{"date":"2022.01.10","clock":"16:00","open":"115.39","high":"115.459","low":"115.242","close":"115.358"},
{"date":"2022.01.10","clock":"17:00","open":"115.354","high":"115.384","low":"115.083","close":"115.111"},
{"date":"2022.01.10","clock":"18:00","open":"115.109","high":"115.161","low":"115.043","close":"115.144"},
{"date":"2022.01.10","clock":"19:00","open":"115.144","high":"115.163","low":"115.05","close":"115.089"},
{"date":"2022.01.10","clock":"20:00","open":"115.091","high":"115.239","low":"115.085","close":"115.223"},
{"date":"2022.01.10","clock":"21:00","open":"115.222","high":"115.249","low":"115.164","close":"115.214"},
{"date":"2022.01.10","clock":"22:00","open":"115.215","high":"115.247","low":"115.194","close":"115.246"},
{"date":"2022.01.10","clock":"23:00","open":"115.246","high":"115.263","low":"115.199","close":"115.203"},
{"date":"2022.01.11","clock":"0:00","open":"115.191","high":"115.222","low":"115.146","close":"115.214"},
{"date":"2022.01.11","clock":"1:00","open":"115.216","high":"115.3","low":"115.21","close":"115.275"},
{"date":"2022.01.11","clock":"2:00","open":"115.276","high":"115.336","low":"115.174","close":"115.316"},
{"date":"2022.01.11","clock":"3:00","open":"115.317","high":"115.363","low":"115.247","close":"115.339"},
{"date":"2022.01.11","clock":"4:00","open":"115.339","high":"115.385","low":"115.308","close":"115.348"},
{"date":"2022.01.11","clock":"5:00","open":"115.347","high":"115.386","low":"115.331","close":"115.371"},
{"date":"2022.01.11","clock":"6:00","open":"115.371","high":"115.371","low":"115.243","close":"115.247"},
{"date":"2022.01.11","clock":"7:00","open":"115.245","high":"115.293","low":"115.225","close":"115.272"},
{"date":"2022.01.11","clock":"8:00","open":"115.272","high":"115.28","low":"115.199","close":"115.222"},
{"date":"2022.01.11","clock":"9:00","open":"115.222","high":"115.285","low":"115.124","close":"115.251"},
{"date":"2022.01.11","clock":"10:00","open":"115.254","high":"115.32","low":"115.222","close":"115.317"},
{"date":"2022.01.11","clock":"11:00","open":"115.316","high":"115.418","low":"115.302","close":"115.375"},
{"date":"2022.01.11","clock":"12:00","open":"115.376","high":"115.46","low":"115.353","close":"115.444"},
{"date":"2022.01.11","clock":"13:00","open":"115.443","high":"115.476","low":"115.353","close":"115.401"},
{"date":"2022.01.11","clock":"14:00","open":"115.4","high":"115.501","low":"115.391","close":"115.495"},
{"date":"2022.01.11","clock":"15:00","open":"115.496","high":"115.645","low":"115.492","close":"115.609"},
{"date":"2022.01.11","clock":"16:00","open":"115.608","high":"115.68","low":"115.516","close":"115.549"},
{"date":"2022.01.11","clock":"17:00","open":"115.549","high":"115.578","low":"115.387","close":"115.464"},
{"date":"2022.01.11","clock":"18:00","open":"115.464","high":"115.49","low":"115.353","close":"115.394"},
{"date":"2022.01.11","clock":"19:00","open":"115.396","high":"115.484","low":"115.384","close":"115.457"},
{"date":"2022.01.11","clock":"20:00","open":"115.456","high":"115.458","low":"115.361","close":"115.368"},
{"date":"2022.01.11","clock":"21:00","open":"115.368","high":"115.422","low":"115.323","close":"115.348"},
{"date":"2022.01.11","clock":"22:00","open":"115.349","high":"115.37","low":"115.272","close":"115.291"},
{"date":"2022.01.11","clock":"23:00","open":"115.291","high":"115.301","low":"115.266","close":"115.284"},
{"date":"2022.01.12","clock":"0:00","open":"115.283","high":"115.316","low":"115.278","close":"115.315"},
{"date":"2022.01.12","clock":"1:00","open":"115.316","high":"115.351","low":"115.291","close":"115.33"},
{"date":"2022.01.12","clock":"2:00","open":"115.33","high":"115.355","low":"115.249","close":"115.25"},
{"date":"2022.01.12","clock":"3:00","open":"115.251","high":"115.327","low":"115.231","close":"115.29"},
{"date":"2022.01.12","clock":"4:00","open":"115.295","high":"115.4","low":"115.252","close":"115.348"},
{"date":"2022.01.12","clock":"5:00","open":"115.349","high":"115.375","low":"115.31","close":"115.374"},
{"date":"2022.01.12","clock":"6:00","open":"115.375","high":"115.403","low":"115.354","close":"115.385"},
{"date":"2022.01.12","clock":"7:00","open":"115.385","high":"115.385","low":"115.313","close":"115.355"},
{"date":"2022.01.12","clock":"8:00","open":"115.356","high":"115.356","low":"115.308","close":"115.337"},
{"date":"2022.01.12","clock":"9:00","open":"115.337","high":"115.428","low":"115.285","close":"115.398"},
{"date":"2022.01.12","clock":"10:00","open":"115.4","high":"115.448","low":"115.354","close":"115.358"},
{"date":"2022.01.12","clock":"11:00","open":"115.357","high":"115.376","low":"115.29","close":"115.358"},
{"date":"2022.01.12","clock":"12:00","open":"115.361","high":"115.466","low":"115.326","close":"115.457"},
{"date":"2022.01.12","clock":"13:00","open":"115.457","high":"115.46","low":"115.375","close":"115.398"},
{"date":"2022.01.12","clock":"14:00","open":"115.398","high":"115.444","low":"115.355","close":"115.428"},
{"date":"2022.01.12","clock":"15:00","open":"115.43","high":"115.466","low":"115.115","close":"115.206"},
{"date":"2022.01.12","clock":"16:00","open":"115.205","high":"115.312","low":"115.045","close":"115.102"},
{"date":"2022.01.12","clock":"17:00","open":"115.102","high":"115.126","low":"114.83","close":"114.849"},
{"date":"2022.01.12","clock":"18:00","open":"114.848","high":"114.893","low":"114.716","close":"114.728"},
{"date":"2022.01.12","clock":"19:00","open":"114.728","high":"114.748","low":"114.519","close":"114.522"},
{"date":"2022.01.12","clock":"20:00","open":"114.521","high":"114.637","low":"114.521","close":"114.599"},
{"date":"2022.01.12","clock":"21:00","open":"114.598","high":"114.607","low":"114.381","close":"114.383"},
{"date":"2022.01.12","clock":"22:00","open":"114.384","high":"114.562","low":"114.38","close":"114.529"},
{"date":"2022.01.12","clock":"23:00","open":"114.528","high":"114.639","low":"114.495","close":"114.637"},
{"date":"2022.01.13","clock":"0:00","open":"114.635","high":"114.677","low":"114.626","close":"114.675"},
{"date":"2022.01.13","clock":"1:00","open":"114.675","high":"114.7","low":"114.629","close":"114.668"},
{"date":"2022.01.13","clock":"2:00","open":"114.669","high":"114.7","low":"114.572","close":"114.645"},
{"date":"2022.01.13","clock":"3:00","open":"114.645","high":"114.654","low":"114.496","close":"114.566"},
{"date":"2022.01.13","clock":"4:00","open":"114.565","high":"114.657","low":"114.565","close":"114.636"},
{"date":"2022.01.13","clock":"5:00","open":"114.636","high":"114.636","low":"114.523","close":"114.538"},
{"date":"2022.01.13","clock":"6:00","open":"114.539","high":"114.598","low":"114.537","close":"114.565"},
{"date":"2022.01.13","clock":"7:00","open":"114.565","high":"114.571","low":"114.495","close":"114.56"},
{"date":"2022.01.13","clock":"8:00","open":"114.56","high":"114.649","low":"114.549","close":"114.62"},
{"date":"2022.01.13","clock":"9:00","open":"114.621","high":"114.648","low":"114.408","close":"114.412"},
{"date":"2022.01.13","clock":"10:00","open":"114.409","high":"114.504","low":"114.36","close":"114.49"},
{"date":"2022.01.13","clock":"11:00","open":"114.489","high":"114.596","low":"114.485","close":"114.535"},
{"date":"2022.01.13","clock":"12:00","open":"114.536","high":"114.574","low":"114.462","close":"114.521"},
{"date":"2022.01.13","clock":"13:00","open":"114.521","high":"114.523","low":"114.436","close":"114.508"},
{"date":"2022.01.13","clock":"14:00","open":"114.507","high":"114.542","low":"114.241","close":"114.35"},
{"date":"2022.01.13","clock":"15:00","open":"114.35","high":"114.382","low":"114.211","close":"114.28"},
{"date":"2022.01.13","clock":"16:00","open":"114.281","high":"114.328","low":"114.161","close":"114.307"},
{"date":"2022.01.13","clock":"17:00","open":"114.308","high":"114.369","low":"114.07","close":"114.124"},
{"date":"2022.01.13","clock":"18:00","open":"114.121","high":"114.149","low":"114.008","close":"114.052"},
{"date":"2022.01.13","clock":"19:00","open":"114.055","high":"114.087","low":"113.999","close":"114.059"},
{"date":"2022.01.13","clock":"20:00","open":"114.058","high":"114.153","low":"114.057","close":"114.137"},
{"date":"2022.01.13","clock":"21:00","open":"114.135","high":"114.15","low":"114.065","close":"114.067"},
{"date":"2022.01.13","clock":"22:00","open":"114.068","high":"114.14","low":"114.051","close":"114.138"},
{"date":"2022.01.13","clock":"23:00","open":"114.138","high":"114.17","low":"114.105","close":"114.16"},
{"date":"2022.01.14","clock":"0:00","open":"114.158","high":"114.193","low":"114.138","close":"114.177"},
{"date":"2022.01.14","clock":"1:00","open":"114.177","high":"114.221","low":"114.1","close":"114.11"},
{"date":"2022.01.14","clock":"2:00","open":"114.112","high":"114.176","low":"113.908","close":"113.921"},
{"date":"2022.01.14","clock":"3:00","open":"113.922","high":"114.026","low":"113.801","close":"113.838"},
{"date":"2022.01.14","clock":"4:00","open":"113.839","high":"113.895","low":"113.745","close":"113.822"},
{"date":"2022.01.14","clock":"5:00","open":"113.82","high":"113.833","low":"113.636","close":"113.723"},
{"date":"2022.01.14","clock":"6:00","open":"113.722","high":"113.834","low":"113.722","close":"113.741"},
{"date":"2022.01.14","clock":"7:00","open":"113.742","high":"113.743","low":"113.653","close":"113.719"},
{"date":"2022.01.14","clock":"8:00","open":"113.72","high":"113.798","low":"113.69","close":"113.781"},
{"date":"2022.01.14","clock":"9:00","open":"113.781","high":"113.865","low":"113.71","close":"113.797"},
{"date":"2022.01.14","clock":"10:00","open":"113.798","high":"113.844","low":"113.698","close":"113.839"},
{"date":"2022.01.14","clock":"11:00","open":"113.84","high":"113.93","low":"113.809","close":"113.911"},
{"date":"2022.01.14","clock":"12:00","open":"113.91","high":"113.991","low":"113.871","close":"113.887"},
{"date":"2022.01.14","clock":"13:00","open":"113.888","high":"113.982","low":"113.876","close":"113.886"},
{"date":"2022.01.14","clock":"14:00","open":"113.887","high":"113.905","low":"113.679","close":"113.707"},
{"date":"2022.01.14","clock":"15:00","open":"113.708","high":"113.762","low":"113.482","close":"113.573"},
{"date":"2022.01.14","clock":"16:00","open":"113.573","high":"113.796","low":"113.5","close":"113.699"},
{"date":"2022.01.14","clock":"17:00","open":"113.707","high":"113.879","low":"113.639","close":"113.79"},
{"date":"2022.01.14","clock":"18:00","open":"113.794","high":"113.958","low":"113.726","close":"113.908"},
{"date":"2022.01.14","clock":"19:00","open":"113.909","high":"114.143","low":"113.9","close":"114.128"},
{"date":"2022.01.14","clock":"20:00","open":"114.127","high":"114.142","low":"114.017","close":"114.115"},
{"date":"2022.01.14","clock":"21:00","open":"114.116","high":"114.148","low":"114.105","close":"114.141"},
{"date":"2022.01.14","clock":"22:00","open":"114.142","high":"114.19","low":"114.119","close":"114.186"},
{"date":"2022.01.14","clock":"23:00","open":"114.186","high":"114.26","low":"114.186","close":"114.196"},
{"date":"2022.01.17","clock":"0:00","open":"114.154","high":"114.266","low":"114.147","close":"114.21"},
{"date":"2022.01.17","clock":"1:00","open":"114.21","high":"114.335","low":"114.21","close":"114.307"},
{"date":"2022.01.17","clock":"2:00","open":"114.307","high":"114.425","low":"114.274","close":"114.329"},
{"date":"2022.01.17","clock":"3:00","open":"114.33","high":"114.513","low":"114.283","close":"114.472"},
{"date":"2022.01.17","clock":"4:00","open":"114.473","high":"114.486","low":"114.389","close":"114.412"},
{"date":"2022.01.17","clock":"5:00","open":"114.413","high":"114.451","low":"114.397","close":"114.425"},
{"date":"2022.01.17","clock":"6:00","open":"114.426","high":"114.444","low":"114.404","close":"114.41"},
{"date":"2022.01.17","clock":"7:00","open":"114.409","high":"114.498","low":"114.408","close":"114.493"},
{"date":"2022.01.17","clock":"8:00","open":"114.493","high":"114.546","low":"114.455","close":"114.509"},
{"date":"2022.01.17","clock":"9:00","open":"114.51","high":"114.511","low":"114.396","close":"114.402"},
{"date":"2022.01.17","clock":"10:00","open":"114.4","high":"114.411","low":"114.31","close":"114.397"},
{"date":"2022.01.17","clock":"11:00","open":"114.396","high":"114.523","low":"114.385","close":"114.499"},
{"date":"2022.01.17","clock":"12:00","open":"114.498","high":"114.521","low":"114.449","close":"114.454"},
{"date":"2022.01.17","clock":"13:00","open":"114.455","high":"114.525","low":"114.451","close":"114.48"},
{"date":"2022.01.17","clock":"14:00","open":"114.479","high":"114.588","low":"114.447","close":"114.582"},
{"date":"2022.01.17","clock":"15:00","open":"114.582","high":"114.595","low":"114.525","close":"114.534"},
{"date":"2022.01.17","clock":"16:00","open":"114.535","high":"114.563","low":"114.524","close":"114.541"},
{"date":"2022.01.17","clock":"17:00","open":"114.541","high":"114.649","low":"114.531","close":"114.61"},
{"date":"2022.01.17","clock":"18:00","open":"114.611","high":"114.625","low":"114.551","close":"114.557"},
{"date":"2022.01.17","clock":"19:00","open":"114.556","high":"114.634","low":"114.552","close":"114.624"},
{"date":"2022.01.17","clock":"20:00","open":"114.623","high":"114.631","low":"114.585","close":"114.597"},
{"date":"2022.01.17","clock":"21:00","open":"114.599","high":"114.6","low":"114.574","close":"114.584"},
{"date":"2022.01.17","clock":"22:00","open":"114.583","high":"114.617","low":"114.582","close":"114.617"},
{"date":"2022.01.17","clock":"23:00","open":"114.616","high":"114.616","low":"114.584","close":"114.605"},
{"date":"2022.01.18","clock":"0:00","open":"114.603","high":"114.633","low":"114.567","close":"114.585"},
{"date":"2022.01.18","clock":"1:00","open":"114.585","high":"114.635","low":"114.566","close":"114.572"},
{"date":"2022.01.18","clock":"2:00","open":"114.572","high":"114.598","low":"114.447","close":"114.532"},
{"date":"2022.01.18","clock":"3:00","open":"114.53","high":"114.572","low":"114.471","close":"114.474"},
{"date":"2022.01.18","clock":"4:00","open":"114.473","high":"114.829","low":"114.467","close":"114.753"},
{"date":"2022.01.18","clock":"5:00","open":"114.754","high":"115.057","low":"114.702","close":"114.978"},
{"date":"2022.01.18","clock":"6:00","open":"114.976","high":"115.005","low":"114.818","close":"114.856"},
{"date":"2022.01.18","clock":"7:00","open":"114.856","high":"114.896","low":"114.755","close":"114.815"},
{"date":"2022.01.18","clock":"8:00","open":"114.817","high":"114.938","low":"114.798","close":"114.871"},
{"date":"2022.01.18","clock":"9:00","open":"114.873","high":"114.986","low":"114.775","close":"114.875"},
{"date":"2022.01.18","clock":"10:00","open":"114.873","high":"114.9","low":"114.665","close":"114.708"},
{"date":"2022.01.18","clock":"11:00","open":"114.709","high":"114.72","low":"114.512","close":"114.662"},
{"date":"2022.01.18","clock":"12:00","open":"114.661","high":"114.749","low":"114.576","close":"114.743"},
{"date":"2022.01.18","clock":"13:00","open":"114.743","high":"114.745","low":"114.651","close":"114.69"},
{"date":"2022.01.18","clock":"14:00","open":"114.69","high":"114.708","low":"114.549","close":"114.629"},
{"date":"2022.01.18","clock":"15:00","open":"114.629","high":"114.733","low":"114.531","close":"114.625"},
{"date":"2022.01.18","clock":"16:00","open":"114.628","high":"114.703","low":"114.454","close":"114.524"},
{"date":"2022.01.18","clock":"17:00","open":"114.523","high":"114.682","low":"114.495","close":"114.546"},
{"date":"2022.01.18","clock":"18:00","open":"114.548","high":"114.644","low":"114.525","close":"114.598"},
{"date":"2022.01.18","clock":"19:00","open":"114.599","high":"114.636","low":"114.544","close":"114.592"},
{"date":"2022.01.18","clock":"20:00","open":"114.591","high":"114.631","low":"114.567","close":"114.613"},
{"date":"2022.01.18","clock":"21:00","open":"114.611","high":"114.624","low":"114.507","close":"114.624"},
{"date":"2022.01.18","clock":"22:00","open":"114.624","high":"114.644","low":"114.589","close":"114.621"},
{"date":"2022.01.18","clock":"23:00","open":"114.621","high":"114.634","low":"114.579","close":"114.581"},
{"date":"2022.01.19","clock":"0:00","open":"114.58","high":"114.601","low":"114.572","close":"114.598"},
{"date":"2022.01.19","clock":"1:00","open":"114.596","high":"114.611","low":"114.558","close":"114.559"},
{"date":"2022.01.19","clock":"2:00","open":"114.558","high":"114.714","low":"114.539","close":"114.701"},
{"date":"2022.01.19","clock":"3:00","open":"114.701","high":"114.786","low":"114.636","close":"114.655"},
{"date":"2022.01.19","clock":"4:00","open":"114.659","high":"114.723","low":"114.646","close":"114.648"},
{"date":"2022.01.19","clock":"5:00","open":"114.647","high":"114.661","low":"114.489","close":"114.554"},
{"date":"2022.01.19","clock":"6:00","open":"114.555","high":"114.576","low":"114.364","close":"114.377"},
{"date":"2022.01.19","clock":"7:00","open":"114.378","high":"114.384","low":"114.206","close":"114.255"},
{"date":"2022.01.19","clock":"8:00","open":"114.254","high":"114.311","low":"114.228","close":"114.261"},
{"date":"2022.01.19","clock":"9:00","open":"114.26","high":"114.435","low":"114.227","close":"114.422"},
{"date":"2022.01.19","clock":"10:00","open":"114.424","high":"114.472","low":"114.356","close":"114.457"},
{"date":"2022.01.19","clock":"11:00","open":"114.456","high":"114.539","low":"114.435","close":"114.521"},
{"date":"2022.01.19","clock":"12:00","open":"114.52","high":"114.552","low":"114.471","close":"114.483"},
{"date":"2022.01.19","clock":"13:00","open":"114.484","high":"114.536","low":"114.412","close":"114.503"},
{"date":"2022.01.19","clock":"14:00","open":"114.502","high":"114.544","low":"114.416","close":"114.544"},
{"date":"2022.01.19","clock":"15:00","open":"114.543","high":"114.545","low":"114.42","close":"114.515"},
{"date":"2022.01.19","clock":"16:00","open":"114.515","high":"114.534","low":"114.312","close":"114.348"},
{"date":"2022.01.19","clock":"17:00","open":"114.349","high":"114.386","low":"114.22","close":"114.345"},
{"date":"2022.01.19","clock":"18:00","open":"114.347","high":"114.369","low":"114.213","close":"114.286"},
{"date":"2022.01.19","clock":"19:00","open":"114.285","high":"114.355","low":"114.275","close":"114.312"},
{"date":"2022.01.19","clock":"20:00","open":"114.311","high":"114.324","low":"114.235","close":"114.278"},
{"date":"2022.01.19","clock":"21:00","open":"114.277","high":"114.296","low":"114.232","close":"114.236"},
{"date":"2022.01.19","clock":"22:00","open":"114.237","high":"114.283","low":"114.205","close":"114.283"},
{"date":"2022.01.19","clock":"23:00","open":"114.283","high":"114.316","low":"114.257","close":"114.31"},
{"date":"2022.01.20","clock":"0:00","open":"114.308","high":"114.354","low":"114.3","close":"114.352"},
{"date":"2022.01.20","clock":"1:00","open":"114.353","high":"114.412","low":"114.332","close":"114.345"},
{"date":"2022.01.20","clock":"2:00","open":"114.345","high":"114.409","low":"114.25","close":"114.267"},
{"date":"2022.01.20","clock":"3:00","open":"114.266","high":"114.293","low":"114.025","close":"114.202"},
{"date":"2022.01.20","clock":"4:00","open":"114.202","high":"114.343","low":"114.187","close":"114.289"},
{"date":"2022.01.20","clock":"5:00","open":"114.288","high":"114.454","low":"114.253","close":"114.391"},
{"date":"2022.01.20","clock":"6:00","open":"114.389","high":"114.439","low":"114.374","close":"114.42"},
{"date":"2022.01.20","clock":"7:00","open":"114.422","high":"114.547","low":"114.42","close":"114.472"},
{"date":"2022.01.20","clock":"8:00","open":"114.473","high":"114.517","low":"114.436","close":"114.443"},
{"date":"2022.01.20","clock":"9:00","open":"114.443","high":"114.495","low":"114.341","close":"114.396"},
{"date":"2022.01.20","clock":"10:00","open":"114.395","high":"114.397","low":"114.281","close":"114.288"},
{"date":"2022.01.20","clock":"11:00","open":"114.287","high":"114.297","low":"114.185","close":"114.29"},
{"date":"2022.01.20","clock":"12:00","open":"114.29","high":"114.327","low":"114.238","close":"114.255"},
{"date":"2022.01.20","clock":"13:00","open":"114.255","high":"114.346","low":"114.255","close":"114.277"},
{"date":"2022.01.20","clock":"14:00","open":"114.278","high":"114.334","low":"114.223","close":"114.246"},
{"date":"2022.01.20","clock":"15:00","open":"114.246","high":"114.267","low":"114.036","close":"114.054"},
{"date":"2022.01.20","clock":"16:00","open":"114.053","high":"114.19","low":"114.001","close":"114.099"},
{"date":"2022.01.20","clock":"17:00","open":"114.098","high":"114.15","low":"113.963","close":"113.984"},
{"date":"2022.01.20","clock":"18:00","open":"113.985","high":"114.098","low":"113.979","close":"114.087"},
{"date":"2022.01.20","clock":"19:00","open":"114.089","high":"114.148","low":"114.052","close":"114.13"},
{"date":"2022.01.20","clock":"20:00","open":"114.13","high":"114.192","low":"114.114","close":"114.174"},
{"date":"2022.01.20","clock":"21:00","open":"114.175","high":"114.195","low":"114.134","close":"114.175"},
{"date":"2022.01.20","clock":"22:00","open":"114.174","high":"114.21","low":"114.1","close":"114.198"},
{"date":"2022.01.20","clock":"23:00","open":"114.197","high":"114.227","low":"114.11","close":"114.128"},
{"date":"2022.01.21","clock":"0:00","open":"114.12","high":"114.142","low":"114.083","close":"114.102"},
{"date":"2022.01.21","clock":"1:00","open":"114.103","high":"114.115","low":"113.858","close":"113.99"},
{"date":"2022.01.21","clock":"2:00","open":"113.989","high":"113.994","low":"113.77","close":"113.805"},
{"date":"2022.01.21","clock":"3:00","open":"113.802","high":"113.865","low":"113.737","close":"113.805"},
{"date":"2022.01.21","clock":"4:00","open":"113.804","high":"113.899","low":"113.644","close":"113.655"},
{"date":"2022.01.21","clock":"5:00","open":"113.656","high":"113.75","low":"113.625","close":"113.745"},
{"date":"2022.01.21","clock":"6:00","open":"113.746","high":"113.789","low":"113.718","close":"113.768"},
{"date":"2022.01.21","clock":"7:00","open":"113.769","high":"113.872","low":"113.769","close":"113.855"},
{"date":"2022.01.21","clock":"8:00","open":"113.856","high":"113.889","low":"113.797","close":"113.835"},
{"date":"2022.01.21","clock":"9:00","open":"113.834","high":"113.884","low":"113.795","close":"113.857"},
{"date":"2022.01.21","clock":"10:00","open":"113.856","high":"114.031","low":"113.84","close":"114.008"},
{"date":"2022.01.21","clock":"11:00","open":"114.009","high":"114.013","low":"113.893","close":"113.968"},
{"date":"2022.01.21","clock":"12:00","open":"113.968","high":"113.979","low":"113.876","close":"113.895"},
{"date":"2022.01.21","clock":"13:00","open":"113.896","high":"113.899","low":"113.798","close":"113.843"},
{"date":"2022.01.21","clock":"14:00","open":"113.844","high":"113.864","low":"113.694","close":"113.761"},
{"date":"2022.01.21","clock":"15:00","open":"113.76","high":"113.851","low":"113.661","close":"113.677"},
{"date":"2022.01.21","clock":"16:00","open":"113.677","high":"113.811","low":"113.613","close":"113.67"},
{"date":"2022.01.21","clock":"17:00","open":"113.67","high":"113.759","low":"113.604","close":"113.668"},
{"date":"2022.01.21","clock":"18:00","open":"113.667","high":"113.818","low":"113.634","close":"113.732"},
{"date":"2022.01.21","clock":"19:00","open":"113.731","high":"113.747","low":"113.629","close":"113.641"},
{"date":"2022.01.21","clock":"20:00","open":"113.64","high":"113.717","low":"113.633","close":"113.68"},
{"date":"2022.01.21","clock":"21:00","open":"113.68","high":"113.695","low":"113.639","close":"113.66"},
{"date":"2022.01.21","clock":"22:00","open":"113.661","high":"113.699","low":"113.626","close":"113.646"},
{"date":"2022.01.21","clock":"23:00","open":"113.668","high":"113.701","low":"113.623","close":"113.686"},
{"date":"2022.01.24","clock":"0:00","open":"113.648","high":"113.689","low":"113.628","close":"113.653"},
{"date":"2022.01.24","clock":"1:00","open":"113.653","high":"113.799","low":"113.653","close":"113.788"},
{"date":"2022.01.24","clock":"2:00","open":"113.787","high":"113.856","low":"113.712","close":"113.843"},
{"date":"2022.01.24","clock":"3:00","open":"113.842","high":"113.943","low":"113.829","close":"113.889"},
{"date":"2022.01.24","clock":"4:00","open":"113.889","high":"113.907","low":"113.814","close":"113.821"},
{"date":"2022.01.24","clock":"5:00","open":"113.821","high":"113.871","low":"113.798","close":"113.861"},
{"date":"2022.01.24","clock":"6:00","open":"113.861","high":"113.92","low":"113.856","close":"113.912"},
{"date":"2022.01.24","clock":"7:00","open":"113.912","high":"113.974","low":"113.757","close":"113.796"},
{"date":"2022.01.24","clock":"8:00","open":"113.796","high":"113.861","low":"113.772","close":"113.791"},
{"date":"2022.01.24","clock":"9:00","open":"113.792","high":"113.806","low":"113.71","close":"113.754"},
{"date":"2022.01.24","clock":"10:00","open":"113.753","high":"113.801","low":"113.553","close":"113.586"},
{"date":"2022.01.24","clock":"11:00","open":"113.585","high":"113.609","low":"113.499","close":"113.605"},
{"date":"2022.01.24","clock":"12:00","open":"113.604","high":"113.737","low":"113.468","close":"113.722"},
{"date":"2022.01.24","clock":"13:00","open":"113.724","high":"113.818","low":"113.675","close":"113.818"},
{"date":"2022.01.24","clock":"14:00","open":"113.819","high":"113.82","low":"113.747","close":"113.808"},
{"date":"2022.01.24","clock":"15:00","open":"113.807","high":"113.831","low":"113.682","close":"113.741"},
{"date":"2022.01.24","clock":"16:00","open":"113.742","high":"113.937","low":"113.648","close":"113.836"},
{"date":"2022.01.24","clock":"17:00","open":"113.835","high":"113.999","low":"113.813","close":"113.937"},
{"date":"2022.01.24","clock":"18:00","open":"113.937","high":"113.949","low":"113.785","close":"113.824"},
{"date":"2022.01.24","clock":"19:00","open":"113.825","high":"113.833","low":"113.724","close":"113.744"},
{"date":"2022.01.24","clock":"20:00","open":"113.743","high":"113.758","low":"113.653","close":"113.758"},
{"date":"2022.01.24","clock":"21:00","open":"113.759","high":"113.796","low":"113.679","close":"113.787"},
{"date":"2022.01.24","clock":"22:00","open":"113.787","high":"113.984","low":"113.775","close":"113.979"},
{"date":"2022.01.24","clock":"23:00","open":"113.979","high":"113.995","low":"113.956","close":"113.973"},
{"date":"2022.01.25","clock":"0:00","open":"113.957","high":"113.961","low":"113.912","close":"113.957"},
{"date":"2022.01.25","clock":"1:00","open":"113.956","high":"114.091","low":"113.953","close":"114.012"},
{"date":"2022.01.25","clock":"2:00","open":"114.012","high":"114.05","low":"113.914","close":"113.996"},
{"date":"2022.01.25","clock":"3:00","open":"113.996","high":"114.0","low":"113.804","close":"113.841"},
{"date":"2022.01.25","clock":"4:00","open":"113.841","high":"113.843","low":"113.75","close":"113.808"},
{"date":"2022.01.25","clock":"5:00","open":"113.807","high":"113.821","low":"113.752","close":"113.775"},
{"date":"2022.01.25","clock":"6:00","open":"113.776","high":"113.776","low":"113.668","close":"113.722"},
{"date":"2022.01.25","clock":"7:00","open":"113.722","high":"113.817","low":"113.672","close":"113.802"},
{"date":"2022.01.25","clock":"8:00","open":"113.803","high":"113.893","low":"113.773","close":"113.867"},
{"date":"2022.01.25","clock":"9:00","open":"113.866","high":"113.89","low":"113.749","close":"113.888"},
{"date":"2022.01.25","clock":"10:00","open":"113.891","high":"113.953","low":"113.809","close":"113.899"},
{"date":"2022.01.25","clock":"11:00","open":"113.899","high":"114.105","low":"113.898","close":"114.054"},
{"date":"2022.01.25","clock":"12:00","open":"114.055","high":"114.149","low":"114.04","close":"114.109"},
{"date":"2022.01.25","clock":"13:00","open":"114.108","high":"114.155","low":"113.976","close":"114.006"},
{"date":"2022.01.25","clock":"14:00","open":"114.007","high":"114.066","low":"113.943","close":"114.049"},
{"date":"2022.01.25","clock":"15:00","open":"114.048","high":"114.059","low":"113.872","close":"113.897"},
{"date":"2022.01.25","clock":"16:00","open":"113.895","high":"113.946","low":"113.814","close":"113.877"},
{"date":"2022.01.25","clock":"17:00","open":"113.881","high":"113.993","low":"113.778","close":"113.948"},
{"date":"2022.01.25","clock":"18:00","open":"113.946","high":"113.956","low":"113.858","close":"113.87"},
{"date":"2022.01.25","clock":"19:00","open":"113.871","high":"113.91","low":"113.826","close":"113.843"},
{"date":"2022.01.25","clock":"20:00","open":"113.844","high":"113.924","low":"113.803","close":"113.869"},
{"date":"2022.01.25","clock":"21:00","open":"113.87","high":"113.939","low":"113.85","close":"113.921"},
{"date":"2022.01.25","clock":"22:00","open":"113.922","high":"113.945","low":"113.884","close":"113.896"},
{"date":"2022.01.25","clock":"23:00","open":"113.897","high":"113.9","low":"113.841","close":"113.848"},
{"date":"2022.01.26","clock":"0:00","open":"113.848","high":"113.869","low":"113.842","close":"113.842"},
{"date":"2022.01.26","clock":"1:00","open":"113.843","high":"113.924","low":"113.825","close":"113.892"},
{"date":"2022.01.26","clock":"2:00","open":"113.893","high":"113.895","low":"113.784","close":"113.825"},
{"date":"2022.01.26","clock":"3:00","open":"113.825","high":"113.872","low":"113.777","close":"113.868"},
{"date":"2022.01.26","clock":"4:00","open":"113.868","high":"113.895","low":"113.83","close":"113.861"},
{"date":"2022.01.26","clock":"5:00","open":"113.862","high":"113.889","low":"113.855","close":"113.867"},
{"date":"2022.01.26","clock":"6:00","open":"113.867","high":"113.931","low":"113.861","close":"113.921"},
{"date":"2022.01.26","clock":"7:00","open":"113.921","high":"113.921","low":"113.874","close":"113.894"},
{"date":"2022.01.26","clock":"8:00","open":"113.894","high":"113.971","low":"113.87","close":"113.969"},
{"date":"2022.01.26","clock":"9:00","open":"113.97","high":"113.985","low":"113.926","close":"113.984"},
{"date":"2022.01.26","clock":"10:00","open":"113.984","high":"114.154","low":"113.974","close":"114.144"},
{"date":"2022.01.26","clock":"11:00","open":"114.144","high":"114.181","low":"114.072","close":"114.125"},
{"date":"2022.01.26","clock":"12:00","open":"114.125","high":"114.234","low":"114.1","close":"114.163"},
{"date":"2022.01.26","clock":"13:00","open":"114.163","high":"114.199","low":"114.13","close":"114.196"},
{"date":"2022.01.26","clock":"14:00","open":"114.196","high":"114.207","low":"114.155","close":"114.188"},
{"date":"2022.01.26","clock":"15:00","open":"114.187","high":"114.314","low":"114.182","close":"114.305"},
{"date":"2022.01.26","clock":"16:00","open":"114.307","high":"114.362","low":"114.226","close":"114.352"},
{"date":"2022.01.26","clock":"17:00","open":"114.349","high":"114.385","low":"114.218","close":"114.32"},
{"date":"2022.01.26","clock":"18:00","open":"114.32","high":"114.361","low":"114.269","close":"114.334"},
{"date":"2022.01.26","clock":"19:00","open":"114.335","high":"114.374","low":"114.317","close":"114.349"},
{"date":"2022.01.26","clock":"20:00","open":"114.35","high":"114.361","low":"114.28","close":"114.305"},
{"date":"2022.01.26","clock":"21:00","open":"114.305","high":"114.693","low":"114.208","close":"114.529"},
{"date":"2022.01.26","clock":"22:00","open":"114.531","high":"114.624","low":"114.4","close":"114.594"},
{"date":"2022.01.26","clock":"23:00","open":"114.594","high":"114.694","low":"114.58","close":"114.667"},
{"date":"2022.01.27","clock":"0:00","open":"114.656","high":"114.668","low":"114.61","close":"114.663"},
{"date":"2022.01.27","clock":"1:00","open":"114.663","high":"114.742","low":"114.651","close":"114.722"},
{"date":"2022.01.27","clock":"2:00","open":"114.721","high":"114.785","low":"114.636","close":"114.671"},
{"date":"2022.01.27","clock":"3:00","open":"114.671","high":"114.689","low":"114.545","close":"114.604"},
{"date":"2022.01.27","clock":"4:00","open":"114.603","high":"114.645","low":"114.475","close":"114.552"},
{"date":"2022.01.27","clock":"5:00","open":"114.553","high":"114.687","low":"114.518","close":"114.655"},
{"date":"2022.01.27","clock":"6:00","open":"114.656","high":"114.671","low":"114.591","close":"114.652"},
{"date":"2022.01.27","clock":"7:00","open":"114.653","high":"114.677","low":"114.604","close":"114.667"},
{"date":"2022.01.27","clock":"8:00","open":"114.666","high":"114.748","low":"114.647","close":"114.664"},
{"date":"2022.01.27","clock":"9:00","open":"114.665","high":"114.793","low":"114.627","close":"114.761"},
{"date":"2022.01.27","clock":"10:00","open":"114.763","high":"114.951","low":"114.725","close":"114.924"},
{"date":"2022.01.27","clock":"11:00","open":"114.926","high":"115.061","low":"114.892","close":"115.006"},
{"date":"2022.01.27","clock":"12:00","open":"115.007","high":"115.206","low":"114.997","close":"115.161"},
{"date":"2022.01.27","clock":"13:00","open":"115.16","high":"115.248","low":"115.136","close":"115.199"},
{"date":"2022.01.27","clock":"14:00","open":"115.2","high":"115.348","low":"115.151","close":"115.324"},
{"date":"2022.01.27","clock":"15:00","open":"115.323","high":"115.435","low":"115.278","close":"115.378"},
{"date":"2022.01.27","clock":"16:00","open":"115.377","high":"115.468","low":"115.236","close":"115.303"},
{"date":"2022.01.27","clock":"17:00","open":"115.305","high":"115.453","low":"115.293","close":"115.44"},
{"date":"2022.01.27","clock":"18:00","open":"115.441","high":"115.489","low":"115.33","close":"115.479"},
{"date":"2022.01.27","clock":"19:00","open":"115.479","high":"115.486","low":"115.305","close":"115.383"},
{"date":"2022.01.27","clock":"20:00","open":"115.382","high":"115.382","low":"115.179","close":"115.209"},
{"date":"2022.01.27","clock":"21:00","open":"115.21","high":"115.309","low":"115.16","close":"115.308"},
{"date":"2022.01.27","clock":"22:00","open":"115.302","high":"115.366","low":"115.258","close":"115.356"},
{"date":"2022.01.27","clock":"23:00","open":"115.356","high":"115.374","low":"115.333","close":"115.364"},
{"date":"2022.01.28","clock":"0:00","open":"115.358","high":"115.358","low":"115.251","close":"115.308"},
{"date":"2022.01.28","clock":"1:00","open":"115.308","high":"115.397","low":"115.268","close":"115.349"},
{"date":"2022.01.28","clock":"2:00","open":"115.35","high":"115.467","low":"115.347","close":"115.45"},
{"date":"2022.01.28","clock":"3:00","open":"115.451","high":"115.476","low":"115.408","close":"115.445"},
{"date":"2022.01.28","clock":"4:00","open":"115.446","high":"115.459","low":"115.408","close":"115.439"},
{"date":"2022.01.28","clock":"5:00","open":"115.44","high":"115.449","low":"115.334","close":"115.356"},
{"date":"2022.01.28","clock":"6:00","open":"115.355","high":"115.443","low":"115.355","close":"115.414"},
{"date":"2022.01.28","clock":"7:00","open":"115.414","high":"115.518","low":"115.314","close":"115.432"},
{"date":"2022.01.28","clock":"8:00","open":"115.432","high":"115.487","low":"115.337","close":"115.48"},
{"date":"2022.01.28","clock":"9:00","open":"115.48","high":"115.674","low":"115.455","close":"115.653"},
{"date":"2022.01.28","clock":"10:00","open":"115.654","high":"115.684","low":"115.498","close":"115.531"},
{"date":"2022.01.28","clock":"11:00","open":"115.531","high":"115.637","low":"115.447","close":"115.615"},
{"date":"2022.01.28","clock":"12:00","open":"115.614","high":"115.649","low":"115.554","close":"115.574"},
{"date":"2022.01.28","clock":"13:00","open":"115.573","high":"115.647","low":"115.567","close":"115.643"},
{"date":"2022.01.28","clock":"14:00","open":"115.643","high":"115.669","low":"115.562","close":"115.646"},
{"date":"2022.01.28","clock":"15:00","open":"115.647","high":"115.664","low":"115.249","close":"115.33"},
{"date":"2022.01.28","clock":"16:00","open":"115.328","high":"115.46","low":"115.151","close":"115.224"},
{"date":"2022.01.28","clock":"17:00","open":"115.226","high":"115.387","low":"115.122","close":"115.188"},
{"date":"2022.01.28","clock":"18:00","open":"115.19","high":"115.229","low":"115.122","close":"115.204"},
{"date":"2022.01.28","clock":"19:00","open":"115.204","high":"115.259","low":"115.18","close":"115.238"},
{"date":"2022.01.28","clock":"20:00","open":"115.239","high":"115.331","low":"115.238","close":"115.293"},
{"date":"2022.01.28","clock":"21:00","open":"115.292","high":"115.302","low":"115.209","close":"115.219"},
{"date":"2022.01.28","clock":"22:00","open":"115.217","high":"115.25","low":"115.188","close":"115.237"},
{"date":"2022.01.28","clock":"23:00","open":"115.259","high":"115.274","low":"115.2","close":"115.231"},
{"date":"2022.01.31","clock":"0:00","open":"115.289","high":"115.327","low":"115.282","close":"115.308"},
{"date":"2022.01.31","clock":"1:00","open":"115.308","high":"115.373","low":"115.242","close":"115.262"},
{"date":"2022.01.31","clock":"2:00","open":"115.262","high":"115.451","low":"115.222","close":"115.443"},
{"date":"2022.01.31","clock":"3:00","open":"115.441","high":"115.486","low":"115.394","close":"115.44"},
{"date":"2022.01.31","clock":"4:00","open":"115.439","high":"115.591","low":"115.425","close":"115.58"},
{"date":"2022.01.31","clock":"5:00","open":"115.579","high":"115.588","low":"115.477","close":"115.536"},
{"date":"2022.01.31","clock":"6:00","open":"115.536","high":"115.539","low":"115.43","close":"115.485"},
{"date":"2022.01.31","clock":"7:00","open":"115.486","high":"115.491","low":"115.402","close":"115.426"},
{"date":"2022.01.31","clock":"8:00","open":"115.423","high":"115.529","low":"115.416","close":"115.437"},
{"date":"2022.01.31","clock":"9:00","open":"115.438","high":"115.498","low":"115.379","close":"115.433"},
{"date":"2022.01.31","clock":"10:00","open":"115.432","high":"115.491","low":"115.342","close":"115.465"},
{"date":"2022.01.31","clock":"11:00","open":"115.465","high":"115.481","low":"115.387","close":"115.424"},
{"date":"2022.01.31","clock":"12:00","open":"115.426","high":"115.528","low":"115.414","close":"115.482"},
{"date":"2022.01.31","clock":"13:00","open":"115.481","high":"115.524","low":"115.434","close":"115.514"},
{"date":"2022.01.31","clock":"14:00","open":"115.515","high":"115.515","low":"115.395","close":"115.445"},
{"date":"2022.01.31","clock":"15:00","open":"115.445","high":"115.484","low":"115.24","close":"115.269"},
{"date":"2022.01.31","clock":"16:00","open":"115.268","high":"115.422","low":"115.239","close":"115.388"},
{"date":"2022.01.31","clock":"17:00","open":"115.388","high":"115.44","low":"115.192","close":"115.228"},
{"date":"2022.01.31","clock":"18:00","open":"115.227","high":"115.307","low":"115.163","close":"115.256"},
{"date":"2022.01.31","clock":"19:00","open":"115.255","high":"115.255","low":"115.111","close":"115.128"},
{"date":"2022.01.31","clock":"20:00","open":"115.13","high":"115.145","low":"114.974","close":"114.983"},
{"date":"2022.01.31","clock":"21:00","open":"114.982","high":"115.018","low":"114.923","close":"114.994"},
{"date":"2022.01.31","clock":"22:00","open":"114.995","high":"115.115","low":"114.986","close":"115.078"},
{"date":"2022.01.31","clock":"23:00","open":"115.077","high":"115.129","low":"115.05","close":"115.119"},
{"date":"2022.02.01","clock":"0:00","open":"115.105","high":"115.143","low":"115.059","close":"115.099"},
{"date":"2022.02.01","clock":"1:00","open":"115.098","high":"115.139","low":"115.089","close":"115.12"},
{"date":"2022.02.01","clock":"2:00","open":"115.12","high":"115.184","low":"115.11","close":"115.153"},
{"date":"2022.02.01","clock":"3:00","open":"115.154","high":"115.193","low":"115.018","close":"115.05"},
{"date":"2022.02.01","clock":"4:00","open":"115.052","high":"115.136","low":"115.005","close":"115.057"},
{"date":"2022.02.01","clock":"5:00","open":"115.056","high":"115.069","low":"114.969","close":"114.985"},
{"date":"2022.02.01","clock":"6:00","open":"114.986","high":"114.989","low":"114.886","close":"114.924"},
{"date":"2022.02.01","clock":"7:00","open":"114.927","high":"115.02","low":"114.919","close":"114.994"},
{"date":"2022.02.01","clock":"8:00","open":"114.994","high":"115.053","low":"114.967","close":"115.043"},
{"date":"2022.02.01","clock":"9:00","open":"115.042","high":"115.069","low":"114.921","close":"114.943"},
{"date":"2022.02.01","clock":"10:00","open":"114.944","high":"115.042","low":"114.899","close":"114.902"},
{"date":"2022.02.01","clock":"11:00","open":"114.902","high":"114.903","low":"114.641","close":"114.684"},
{"date":"2022.02.01","clock":"12:00","open":"114.687","high":"114.745","low":"114.655","close":"114.719"},
{"date":"2022.02.01","clock":"13:00","open":"114.722","high":"114.763","low":"114.606","close":"114.624"},
{"date":"2022.02.01","clock":"14:00","open":"114.624","high":"114.689","low":"114.567","close":"114.676"},
{"date":"2022.02.01","clock":"15:00","open":"114.675","high":"114.766","low":"114.635","close":"114.692"},
{"date":"2022.02.01","clock":"16:00","open":"114.693","high":"114.829","low":"114.654","close":"114.767"},
{"date":"2022.02.01","clock":"17:00","open":"114.75","high":"114.891","low":"114.718","close":"114.796"},
{"date":"2022.02.01","clock":"18:00","open":"114.796","high":"114.814","low":"114.734","close":"114.775"},
{"date":"2022.02.01","clock":"19:00","open":"114.775","high":"114.775","low":"114.645","close":"114.684"},
{"date":"2022.02.01","clock":"20:00","open":"114.685","high":"114.704","low":"114.636","close":"114.65"},
{"date":"2022.02.01","clock":"21:00","open":"114.652","high":"114.737","low":"114.636","close":"114.695"},
{"date":"2022.02.01","clock":"22:00","open":"114.696","high":"114.777","low":"114.682","close":"114.685"},
{"date":"2022.02.01","clock":"23:00","open":"114.686","high":"114.718","low":"114.667","close":"114.694"},
{"date":"2022.02.02","clock":"0:00","open":"114.681","high":"114.696","low":"114.623","close":"114.692"},
{"date":"2022.02.02","clock":"1:00","open":"114.691","high":"114.741","low":"114.681","close":"114.734"},
{"date":"2022.02.02","clock":"2:00","open":"114.734","high":"114.784","low":"114.667","close":"114.683"},
{"date":"2022.02.02","clock":"3:00","open":"114.683","high":"114.701","low":"114.647","close":"114.701"},
{"date":"2022.02.02","clock":"4:00","open":"114.7","high":"114.745","low":"114.692","close":"114.714"},
{"date":"2022.02.02","clock":"5:00","open":"114.713","high":"114.801","low":"114.709","close":"114.797"},
{"date":"2022.02.02","clock":"6:00","open":"114.796","high":"114.801","low":"114.736","close":"114.765"},
{"date":"2022.02.02","clock":"7:00","open":"114.763","high":"114.776","low":"114.734","close":"114.753"},
{"date":"2022.02.02","clock":"8:00","open":"114.754","high":"114.763","low":"114.683","close":"114.706"},
{"date":"2022.02.02","clock":"9:00","open":"114.704","high":"114.705","low":"114.594","close":"114.627"},
{"date":"2022.02.02","clock":"10:00","open":"114.628","high":"114.632","low":"114.507","close":"114.536"},
{"date":"2022.02.02","clock":"11:00","open":"114.534","high":"114.604","low":"114.398","close":"114.403"},
{"date":"2022.02.02","clock":"12:00","open":"114.404","high":"114.439","low":"114.319","close":"114.405"},
{"date":"2022.02.02","clock":"13:00","open":"114.405","high":"114.42","low":"114.335","close":"114.343"},
{"date":"2022.02.02","clock":"14:00","open":"114.343","high":"114.349","low":"114.238","close":"114.239"},
{"date":"2022.02.02","clock":"15:00","open":"114.238","high":"114.429","low":"114.153","close":"114.426"},
{"date":"2022.02.02","clock":"16:00","open":"114.413","high":"114.441","low":"114.199","close":"114.241"},
{"date":"2022.02.02","clock":"17:00","open":"114.242","high":"114.406","low":"114.195","close":"114.376"},
{"date":"2022.02.02","clock":"18:00","open":"114.375","high":"114.408","low":"114.318","close":"114.371"},
{"date":"2022.02.02","clock":"19:00","open":"114.37","high":"114.374","low":"114.294","close":"114.326"},
{"date":"2022.02.02","clock":"20:00","open":"114.325","high":"114.408","low":"114.306","close":"114.391"},
{"date":"2022.02.02","clock":"21:00","open":"114.392","high":"114.419","low":"114.372","close":"114.379"},
{"date":"2022.02.02","clock":"22:00","open":"114.38","high":"114.463","low":"114.371","close":"114.456"},
{"date":"2022.02.02","clock":"23:00","open":"114.456","high":"114.463","low":"114.407","close":"114.427"},
{"date":"2022.02.03","clock":"0:00","open":"114.414","high":"114.454","low":"114.367","close":"114.441"},
{"date":"2022.02.03","clock":"1:00","open":"114.441","high":"114.449","low":"114.345","close":"114.382"},
{"date":"2022.02.03","clock":"2:00","open":"114.381","high":"114.469","low":"114.336","close":"114.452"},
{"date":"2022.02.03","clock":"3:00","open":"114.451","high":"114.471","low":"114.37","close":"114.379"},
{"date":"2022.02.03","clock":"4:00","open":"114.38","high":"114.455","low":"114.326","close":"114.442"},
{"date":"2022.02.03","clock":"5:00","open":"114.441","high":"114.45","low":"114.397","close":"114.421"},
{"date":"2022.02.03","clock":"6:00","open":"114.42","high":"114.531","low":"114.419","close":"114.503"},
{"date":"2022.02.03","clock":"7:00","open":"114.501","high":"114.533","low":"114.487","close":"114.522"},
{"date":"2022.02.03","clock":"8:00","open":"114.523","high":"114.552","low":"114.49","close":"114.545"},
{"date":"2022.02.03","clock":"9:00","open":"114.545","high":"114.605","low":"114.502","close":"114.58"},
{"date":"2022.02.03","clock":"10:00","open":"114.579","high":"114.7","low":"114.576","close":"114.676"},
{"date":"2022.02.03","clock":"11:00","open":"114.675","high":"114.78","low":"114.65","close":"114.747"},
{"date":"2022.02.03","clock":"12:00","open":"114.746","high":"114.787","low":"114.739","close":"114.775"},
{"date":"2022.02.03","clock":"13:00","open":"114.773","high":"114.848","low":"114.756","close":"114.836"},
{"date":"2022.02.03","clock":"14:00","open":"114.832","high":"114.974","low":"114.744","close":"114.841"},
{"date":"2022.02.03","clock":"15:00","open":"114.843","high":"114.923","low":"114.782","close":"114.857"},
{"date":"2022.02.03","clock":"16:00","open":"114.851","high":"114.928","low":"114.733","close":"114.842"},
{"date":"2022.02.03","clock":"17:00","open":"114.842","high":"114.948","low":"114.827","close":"114.891"},
{"date":"2022.02.03","clock":"18:00","open":"114.892","high":"114.938","low":"114.806","close":"114.878"},
{"date":"2022.02.03","clock":"19:00","open":"114.879","high":"114.907","low":"114.788","close":"114.848"},
{"date":"2022.02.03","clock":"20:00","open":"114.848","high":"114.936","low":"114.844","close":"114.91"},
{"date":"2022.02.03","clock":"21:00","open":"114.909","high":"114.942","low":"114.864","close":"114.934"},
{"date":"2022.02.03","clock":"22:00","open":"114.935","high":"114.957","low":"114.889","close":"114.939"},
{"date":"2022.02.03","clock":"23:00","open":"114.939","high":"114.983","low":"114.925","close":"114.982"},
{"date":"2022.02.04","clock":"0:00","open":"114.97","high":"114.975","low":"114.929","close":"114.969"},
{"date":"2022.02.04","clock":"1:00","open":"114.969","high":"114.974","low":"114.948","close":"114.958"},
{"date":"2022.02.04","clock":"2:00","open":"114.958","high":"115.051","low":"114.928","close":"114.962"},
{"date":"2022.02.04","clock":"3:00","open":"114.96","high":"114.967","low":"114.817","close":"114.846"},
{"date":"2022.02.04","clock":"4:00","open":"114.846","high":"114.953","low":"114.812","close":"114.932"},
{"date":"2022.02.04","clock":"5:00","open":"114.935","high":"114.968","low":"114.901","close":"114.909"},
{"date":"2022.02.04","clock":"6:00","open":"114.908","high":"114.915","low":"114.866","close":"114.886"},
{"date":"2022.02.04","clock":"7:00","open":"114.887","high":"114.943","low":"114.871","close":"114.933"},
{"date":"2022.02.04","clock":"8:00","open":"114.934","high":"115.012","low":"114.906","close":"114.989"},
{"date":"2022.02.04","clock":"9:00","open":"114.989","high":"115.122","low":"114.928","close":"115.102"},
{"date":"2022.02.04","clock":"10:00","open":"115.102","high":"115.151","low":"115.035","close":"115.082"},
{"date":"2022.02.04","clock":"11:00","open":"115.082","high":"115.095","low":"114.907","close":"114.944"},
{"date":"2022.02.04","clock":"12:00","open":"114.945","high":"114.971","low":"114.899","close":"114.954"},
{"date":"2022.02.04","clock":"13:00","open":"114.954","high":"114.961","low":"114.847","close":"114.873"},
{"date":"2022.02.04","clock":"14:00","open":"114.87","high":"114.918","low":"114.773","close":"114.913"},
{"date":"2022.02.04","clock":"15:00","open":"114.914","high":"115.391","low":"114.862","close":"115.363"},
{"date":"2022.02.04","clock":"16:00","open":"115.362","high":"115.367","low":"115.135","close":"115.343"},
{"date":"2022.02.04","clock":"17:00","open":"115.344","high":"115.429","low":"115.226","close":"115.273"},
{"date":"2022.02.04","clock":"18:00","open":"115.272","high":"115.289","low":"115.202","close":"115.225"},
{"date":"2022.02.04","clock":"19:00","open":"115.226","high":"115.249","low":"115.163","close":"115.245"},
{"date":"2022.02.04","clock":"20:00","open":"115.245","high":"115.256","low":"115.187","close":"115.234"},
{"date":"2022.02.04","clock":"21:00","open":"115.233","high":"115.26","low":"115.175","close":"115.258"},
{"date":"2022.02.04","clock":"22:00","open":"115.258","high":"115.266","low":"115.174","close":"115.19"},
{"date":"2022.02.04","clock":"23:00","open":"115.192","high":"115.213","low":"115.176","close":"115.179"},
{"date":"2022.02.07","clock":"0:00","open":"115.271","high":"115.304","low":"115.248","close":"115.27"},
{"date":"2022.02.07","clock":"1:00","open":"115.271","high":"115.319","low":"115.22","close":"115.224"},
{"date":"2022.02.07","clock":"2:00","open":"115.224","high":"115.26","low":"115.135","close":"115.243"},
{"date":"2022.02.07","clock":"3:00","open":"115.245","high":"115.337","low":"115.235","close":"115.294"},
{"date":"2022.02.07","clock":"4:00","open":"115.295","high":"115.345","low":"115.252","close":"115.295"},
{"date":"2022.02.07","clock":"5:00","open":"115.294","high":"115.32","low":"115.266","close":"115.302"},
{"date":"2022.02.07","clock":"6:00","open":"115.299","high":"115.305","low":"115.266","close":"115.272"},
{"date":"2022.02.07","clock":"7:00","open":"115.272","high":"115.378","low":"115.26","close":"115.345"},
{"date":"2022.02.07","clock":"8:00","open":"115.346","high":"115.346","low":"115.291","close":"115.343"},
{"date":"2022.02.07","clock":"9:00","open":"115.344","high":"115.353","low":"115.197","close":"115.255"},
{"date":"2022.02.07","clock":"10:00","open":"115.255","high":"115.255","low":"115.035","close":"115.101"},
{"date":"2022.02.07","clock":"11:00","open":"115.099","high":"115.15","low":"114.969","close":"115.021"},
{"date":"2022.02.07","clock":"12:00","open":"115.023","high":"115.085","low":"114.977","close":"115.014"},
{"date":"2022.02.07","clock":"13:00","open":"115.013","high":"115.044","low":"114.917","close":"114.947"},
{"date":"2022.02.07","clock":"14:00","open":"114.948","high":"115.021","low":"114.914","close":"114.966"},
{"date":"2022.02.07","clock":"15:00","open":"114.965","high":"115.124","low":"114.92","close":"115.092"},
{"date":"2022.02.07","clock":"16:00","open":"115.094","high":"115.141","low":"115.05","close":"115.06"},
{"date":"2022.02.07","clock":"17:00","open":"115.06","high":"115.095","low":"114.976","close":"115.054"},
{"date":"2022.02.07","clock":"18:00","open":"115.054","high":"115.12","low":"115.005","close":"115.098"},
{"date":"2022.02.07","clock":"19:00","open":"115.098","high":"115.177","low":"115.09","close":"115.163"},
{"date":"2022.02.07","clock":"20:00","open":"115.164","high":"115.165","low":"115.114","close":"115.115"},
{"date":"2022.02.07","clock":"21:00","open":"115.116","high":"115.134","low":"115.062","close":"115.072"},
{"date":"2022.02.07","clock":"22:00","open":"115.071","high":"115.102","low":"115.053","close":"115.102"},
{"date":"2022.02.07","clock":"23:00","open":"115.102","high":"115.104","low":"115.066","close":"115.093"},
{"date":"2022.02.08","clock":"0:00","open":"115.083","high":"115.091","low":"115.049","close":"115.086"},
{"date":"2022.02.08","clock":"1:00","open":"115.086","high":"115.091","low":"115.051","close":"115.063"},
{"date":"2022.02.08","clock":"2:00","open":"115.063","high":"115.312","low":"115.061","close":"115.29"},
{"date":"2022.02.08","clock":"3:00","open":"115.288","high":"115.346","low":"115.248","close":"115.295"},
{"date":"2022.02.08","clock":"4:00","open":"115.294","high":"115.414","low":"115.291","close":"115.384"},
{"date":"2022.02.08","clock":"5:00","open":"115.383","high":"115.383","low":"115.318","close":"115.349"},
{"date":"2022.02.08","clock":"6:00","open":"115.349","high":"115.416","low":"115.343","close":"115.404"},
{"date":"2022.02.08","clock":"7:00","open":"115.405","high":"115.478","low":"115.402","close":"115.46"},
{"date":"2022.02.08","clock":"8:00","open":"115.459","high":"115.527","low":"115.44","close":"115.484"},
{"date":"2022.02.08","clock":"9:00","open":"115.485","high":"115.547","low":"115.444","close":"115.482"},
{"date":"2022.02.08","clock":"10:00","open":"115.481","high":"115.491","low":"115.329","close":"115.369"},
{"date":"2022.02.08","clock":"11:00","open":"115.368","high":"115.413","low":"115.308","close":"115.379"},
{"date":"2022.02.08","clock":"12:00","open":"115.382","high":"115.382","low":"115.233","close":"115.247"},
{"date":"2022.02.08","clock":"13:00","open":"115.247","high":"115.333","low":"115.233","close":"115.311"},
{"date":"2022.02.08","clock":"14:00","open":"115.311","high":"115.372","low":"115.3","close":"115.372"},
{"date":"2022.02.08","clock":"15:00","open":"115.372","high":"115.476","low":"115.372","close":"115.423"},
{"date":"2022.02.08","clock":"16:00","open":"115.423","high":"115.497","low":"115.384","close":"115.472"},
{"date":"2022.02.08","clock":"17:00","open":"115.472","high":"115.607","low":"115.436","close":"115.591"},
{"date":"2022.02.08","clock":"18:00","open":"115.591","high":"115.627","low":"115.57","close":"115.622"},
{"date":"2022.02.08","clock":"19:00","open":"115.622","high":"115.623","low":"115.542","close":"115.589"},
{"date":"2022.02.08","clock":"20:00","open":"115.59","high":"115.603","low":"115.509","close":"115.527"},
{"date":"2022.02.08","clock":"21:00","open":"115.527","high":"115.544","low":"115.471","close":"115.541"},
{"date":"2022.02.08","clock":"22:00","open":"115.54","high":"115.542","low":"115.49","close":"115.541"},
{"date":"2022.02.08","clock":"23:00","open":"115.541","high":"115.548","low":"115.52","close":"115.547"},
{"date":"2022.02.09","clock":"0:00","open":"115.542","high":"115.555","low":"115.523","close":"115.547"},
{"date":"2022.02.09","clock":"1:00","open":"115.548","high":"115.674","low":"115.533","close":"115.533"},
{"date":"2022.02.09","clock":"2:00","open":"115.533","high":"115.592","low":"115.435","close":"115.522"},
{"date":"2022.02.09","clock":"3:00","open":"115.523","high":"115.523","low":"115.398","close":"115.441"},
{"date":"2022.02.09","clock":"4:00","open":"115.44","high":"115.44","low":"115.322","close":"115.33"},
{"date":"2022.02.09","clock":"5:00","open":"115.331","high":"115.431","low":"115.323","close":"115.399"},
{"date":"2022.02.09","clock":"6:00","open":"115.399","high":"115.475","low":"115.37","close":"115.464"},
{"date":"2022.02.09","clock":"7:00","open":"115.463","high":"115.488","low":"115.425","close":"115.476"},
{"date":"2022.02.09","clock":"8:00","open":"115.475","high":"115.54","low":"115.42","close":"115.517"},
{"date":"2022.02.09","clock":"9:00","open":"115.517","high":"115.52","low":"115.401","close":"115.401"},
{"date":"2022.02.09","clock":"10:00","open":"115.402","high":"115.422","low":"115.335","close":"115.4"},
{"date":"2022.02.09","clock":"11:00","open":"115.399","high":"115.445","low":"115.341","close":"115.359"},
{"date":"2022.02.09","clock":"12:00","open":"115.357","high":"115.462","low":"115.356","close":"115.43"},
{"date":"2022.02.09","clock":"13:00","open":"115.43","high":"115.477","low":"115.389","close":"115.435"},
{"date":"2022.02.09","clock":"14:00","open":"115.435","high":"115.467","low":"115.413","close":"115.439"},
{"date":"2022.02.09","clock":"15:00","open":"115.439","high":"115.516","low":"115.426","close":"115.461"},
{"date":"2022.02.09","clock":"16:00","open":"115.462","high":"115.51","low":"115.379","close":"115.455"},
{"date":"2022.02.09","clock":"17:00","open":"115.455","high":"115.478","low":"115.388","close":"115.458"},
{"date":"2022.02.09","clock":"18:00","open":"115.457","high":"115.467","low":"115.411","close":"115.455"},
{"date":"2022.02.09","clock":"19:00","open":"115.455","high":"115.457","low":"115.375","close":"115.437"},
{"date":"2022.02.09","clock":"20:00","open":"115.438","high":"115.497","low":"115.38","close":"115.49"},
{"date":"2022.02.09","clock":"21:00","open":"115.489","high":"115.508","low":"115.471","close":"115.475"},
{"date":"2022.02.09","clock":"22:00","open":"115.479","high":"115.563","low":"115.465","close":"115.525"},
{"date":"2022.02.09","clock":"23:00","open":"115.525","high":"115.546","low":"115.515","close":"115.542"},
{"date":"2022.02.10","clock":"0:00","open":"115.53","high":"115.548","low":"115.488","close":"115.541"},
{"date":"2022.02.10","clock":"1:00","open":"115.54","high":"115.6","low":"115.521","close":"115.599"},
{"date":"2022.02.10","clock":"2:00","open":"115.599","high":"115.635","low":"115.552","close":"115.573"},
{"date":"2022.02.10","clock":"3:00","open":"115.572","high":"115.582","low":"115.482","close":"115.502"},
{"date":"2022.02.10","clock":"4:00","open":"115.501","high":"115.558","low":"115.493","close":"115.504"},
{"date":"2022.02.10","clock":"5:00","open":"115.505","high":"115.546","low":"115.486","close":"115.543"},
{"date":"2022.02.10","clock":"6:00","open":"115.546","high":"115.651","low":"115.525","close":"115.637"},
{"date":"2022.02.10","clock":"7:00","open":"115.636","high":"115.636","low":"115.582","close":"115.614"},
{"date":"2022.02.10","clock":"8:00","open":"115.614","high":"115.704","low":"115.598","close":"115.667"},
{"date":"2022.02.10","clock":"9:00","open":"115.667","high":"115.673","low":"115.561","close":"115.594"},
{"date":"2022.02.10","clock":"10:00","open":"115.593","high":"115.64","low":"115.557","close":"115.562"},
{"date":"2022.02.10","clock":"11:00","open":"115.563","high":"115.876","low":"115.54","close":"115.787"},
{"date":"2022.02.10","clock":"12:00","open":"115.788","high":"115.845","low":"115.744","close":"115.83"},
{"date":"2022.02.10","clock":"13:00","open":"115.831","high":"115.853","low":"115.774","close":"115.817"},
{"date":"2022.02.10","clock":"14:00","open":"115.817","high":"115.825","low":"115.761","close":"115.778"},
{"date":"2022.02.10","clock":"15:00","open":"115.779","high":"116.193","low":"115.743","close":"116.17"},
{"date":"2022.02.10","clock":"16:00","open":"116.168","high":"116.338","low":"116.133","close":"116.17"},
{"date":"2022.02.10","clock":"17:00","open":"116.17","high":"116.172","low":"115.821","close":"115.95"},
{"date":"2022.02.10","clock":"18:00","open":"115.952","high":"115.953","low":"115.73","close":"115.829"},
{"date":"2022.02.10","clock":"19:00","open":"115.831","high":"116.111","low":"115.831","close":"116.013"},
{"date":"2022.02.10","clock":"20:00","open":"116.015","high":"116.031","low":"115.841","close":"115.86"},
{"date":"2022.02.10","clock":"21:00","open":"115.86","high":"115.937","low":"115.823","close":"115.907"},
{"date":"2022.02.10","clock":"22:00","open":"115.906","high":"116.044","low":"115.905","close":"116.044"},
{"date":"2022.02.10","clock":"23:00","open":"116.045","high":"116.116","low":"115.986","close":"115.996"},
{"date":"2022.02.11","clock":"0:00","open":"115.992","high":"116.047","low":"115.981","close":"116.043"},
{"date":"2022.02.11","clock":"1:00","open":"116.044","high":"116.074","low":"116.014","close":"116.051"},
{"date":"2022.02.11","clock":"2:00","open":"116.051","high":"116.174","low":"116.036","close":"116.068"},
{"date":"2022.02.11","clock":"3:00","open":"116.071","high":"116.085","low":"115.956","close":"115.983"},
{"date":"2022.02.11","clock":"4:00","open":"115.984","high":"116.051","low":"115.974","close":"116.051"},
{"date":"2022.02.11","clock":"5:00","open":"116.051","high":"116.13","low":"116.039","close":"116.13"},
{"date":"2022.02.11","clock":"6:00","open":"116.13","high":"116.169","low":"116.079","close":"116.132"},
{"date":"2022.02.11","clock":"7:00","open":"116.131","high":"116.133","low":"116.064","close":"116.084"},
{"date":"2022.02.11","clock":"8:00","open":"116.083","high":"116.109","low":"116.038","close":"116.043"},
{"date":"2022.02.11","clock":"9:00","open":"116.042","high":"116.091","low":"115.984","close":"116.011"},
{"date":"2022.02.11","clock":"10:00","open":"116.012","high":"116.096","low":"115.883","close":"116.046"},
{"date":"2022.02.11","clock":"11:00","open":"116.046","high":"116.085","low":"116.015","close":"116.053"},
{"date":"2022.02.11","clock":"12:00","open":"116.052","high":"116.067","low":"115.988","close":"116.014"},
{"date":"2022.02.11","clock":"13:00","open":"116.015","high":"116.032","low":"115.967","close":"116.001"},
{"date":"2022.02.11","clock":"14:00","open":"116.003","high":"116.024","low":"115.894","close":"115.944"},
{"date":"2022.02.11","clock":"15:00","open":"115.942","high":"115.967","low":"115.822","close":"115.93"},
{"date":"2022.02.11","clock":"16:00","open":"115.931","high":"115.957","low":"115.849","close":"115.911"},
{"date":"2022.02.11","clock":"17:00","open":"115.906","high":"115.913","low":"115.77","close":"115.877"},
{"date":"2022.02.11","clock":"18:00","open":"115.878","high":"115.99","low":"115.859","close":"115.908"},
{"date":"2022.02.11","clock":"19:00","open":"115.908","high":"115.944","low":"115.882","close":"115.885"},
{"date":"2022.02.11","clock":"20:00","open":"115.886","high":"115.927","low":"115.278","close":"115.371"},
{"date":"2022.02.11","clock":"21:00","open":"115.371","high":"115.399","low":"115.009","close":"115.25"},
{"date":"2022.02.11","clock":"22:00","open":"115.247","high":"115.324","low":"115.155","close":"115.288"},
{"date":"2022.02.11","clock":"23:00","open":"115.296","high":"115.452","low":"115.273","close":"115.427"},
{"date":"2022.02.14","clock":"0:00","open":"115.387","high":"115.458","low":"115.349","close":"115.451"},
{"date":"2022.02.14","clock":"1:00","open":"115.451","high":"115.59","low":"115.412","close":"115.584"},
{"date":"2022.02.14","clock":"2:00","open":"115.584","high":"115.594","low":"115.303","close":"115.394"},
{"date":"2022.02.14","clock":"3:00","open":"115.395","high":"115.577","low":"115.283","close":"115.334"},
{"date":"2022.02.14","clock":"4:00","open":"115.335","high":"115.493","low":"115.334","close":"115.473"},
{"date":"2022.02.14","clock":"5:00","open":"115.473","high":"115.55","low":"115.445","close":"115.505"},
{"date":"2022.02.14","clock":"6:00","open":"115.505","high":"115.549","low":"115.484","close":"115.505"},
{"date":"2022.02.14","clock":"7:00","open":"115.506","high":"115.523","low":"115.405","close":"115.434"},
{"date":"2022.02.14","clock":"8:00","open":"115.435","high":"115.45","low":"115.302","close":"115.348"},
{"date":"2022.02.14","clock":"9:00","open":"115.348","high":"115.422","low":"115.296","close":"115.408"},
{"date":"2022.02.14","clock":"10:00","open":"115.409","high":"115.409","low":"115.072","close":"115.117"},
{"date":"2022.02.14","clock":"11:00","open":"115.115","high":"115.232","low":"115.034","close":"115.046"},
{"date":"2022.02.14","clock":"12:00","open":"115.049","high":"115.21","low":"115.009","close":"115.145"},
{"date":"2022.02.14","clock":"13:00","open":"115.144","high":"115.22","low":"115.115","close":"115.176"},
{"date":"2022.02.14","clock":"14:00","open":"115.177","high":"115.468","low":"115.116","close":"115.458"},
{"date":"2022.02.14","clock":"15:00","open":"115.458","high":"115.526","low":"115.402","close":"115.502"},
{"date":"2022.02.14","clock":"16:00","open":"115.503","high":"115.558","low":"115.461","close":"115.525"},
{"date":"2022.02.14","clock":"17:00","open":"115.525","high":"115.647","low":"115.466","close":"115.586"},
{"date":"2022.02.14","clock":"18:00","open":"115.583","high":"115.724","low":"115.543","close":"115.72"},
{"date":"2022.02.14","clock":"19:00","open":"115.718","high":"115.746","low":"115.624","close":"115.635"},
{"date":"2022.02.14","clock":"20:00","open":"115.633","high":"115.634","low":"115.433","close":"115.434"},
{"date":"2022.02.14","clock":"21:00","open":"115.433","high":"115.663","low":"115.37","close":"115.66"},
{"date":"2022.02.14","clock":"22:00","open":"115.662","high":"115.662","low":"115.53","close":"115.615"},
{"date":"2022.02.14","clock":"23:00","open":"115.616","high":"115.616","low":"115.536","close":"115.537"},
{"date":"2022.02.15","clock":"0:00","open":"115.531","high":"115.553","low":"115.51","close":"115.532"},
{"date":"2022.02.15","clock":"1:00","open":"115.532","high":"115.557","low":"115.514","close":"115.536"},
{"date":"2022.02.15","clock":"2:00","open":"115.536","high":"115.554","low":"115.357","close":"115.368"},
{"date":"2022.02.15","clock":"3:00","open":"115.369","high":"115.401","low":"115.307","close":"115.375"},
{"date":"2022.02.15","clock":"4:00","open":"115.374","high":"115.451","low":"115.373","close":"115.403"},
{"date":"2022.02.15","clock":"5:00","open":"115.403","high":"115.43","low":"115.336","close":"115.423"},
{"date":"2022.02.15","clock":"6:00","open":"115.426","high":"115.431","low":"115.352","close":"115.39"},
{"date":"2022.02.15","clock":"7:00","open":"115.391","high":"115.397","low":"115.28","close":"115.326"},
{"date":"2022.02.15","clock":"8:00","open":"115.327","high":"115.373","low":"115.257","close":"115.297"},
{"date":"2022.02.15","clock":"9:00","open":"115.298","high":"115.358","low":"115.265","close":"115.347"},
{"date":"2022.02.15","clock":"10:00","open":"115.345","high":"115.646","low":"115.323","close":"115.584"},
{"date":"2022.02.15","clock":"11:00","open":"115.582","high":"115.645","low":"115.544","close":"115.604"},
{"date":"2022.02.15","clock":"12:00","open":"115.604","high":"115.644","low":"115.478","close":"115.638"},
{"date":"2022.02.15","clock":"13:00","open":"115.639","high":"115.707","low":"115.625","close":"115.658"},
{"date":"2022.02.15","clock":"14:00","open":"115.655","high":"115.695","low":"115.613","close":"115.652"},
{"date":"2022.02.15","clock":"15:00","open":"115.651","high":"115.712","low":"115.565","close":"115.651"},
{"date":"2022.02.15","clock":"16:00","open":"115.652","high":"115.841","low":"115.577","close":"115.815"},
{"date":"2022.02.15","clock":"17:00","open":"115.814","high":"115.872","low":"115.718","close":"115.74"},
{"date":"2022.02.15","clock":"18:00","open":"115.743","high":"115.745","low":"115.632","close":"115.634"},
{"date":"2022.02.15","clock":"19:00","open":"115.635","high":"115.726","low":"115.628","close":"115.667"},
{"date":"2022.02.15","clock":"20:00","open":"115.668","high":"115.67","low":"115.605","close":"115.644"},
{"date":"2022.02.15","clock":"21:00","open":"115.642","high":"115.667","low":"115.585","close":"115.632"},
{"date":"2022.02.15","clock":"22:00","open":"115.632","high":"115.649","low":"115.595","close":"115.623"},
{"date":"2022.02.15","clock":"23:00","open":"115.623","high":"115.647","low":"115.602","close":"115.604"},
{"date":"2022.02.16","clock":"0:00","open":"115.593","high":"115.616","low":"115.558","close":"115.616"},
{"date":"2022.02.16","clock":"1:00","open":"115.616","high":"115.652","low":"115.604","close":"115.64"},
{"date":"2022.02.16","clock":"2:00","open":"115.639","high":"115.704","low":"115.621","close":"115.684"},
{"date":"2022.02.16","clock":"3:00","open":"115.683","high":"115.742","low":"115.642","close":"115.671"},
{"date":"2022.02.16","clock":"4:00","open":"115.671","high":"115.712","low":"115.661","close":"115.691"},
{"date":"2022.02.16","clock":"5:00","open":"115.691","high":"115.727","low":"115.676","close":"115.694"},
{"date":"2022.02.16","clock":"6:00","open":"115.696","high":"115.703","low":"115.657","close":"115.679"},
{"date":"2022.02.16","clock":"7:00","open":"115.679","high":"115.702","low":"115.661","close":"115.693"},
{"date":"2022.02.16","clock":"8:00","open":"115.694","high":"115.708","low":"115.635","close":"115.64"},
{"date":"2022.02.16","clock":"9:00","open":"115.639","high":"115.702","low":"115.622","close":"115.64"},
{"date":"2022.02.16","clock":"10:00","open":"115.644","high":"115.788","low":"115.604","close":"115.723"},
{"date":"2022.02.16","clock":"11:00","open":"115.723","high":"115.763","low":"115.643","close":"115.654"},
{"date":"2022.02.16","clock":"12:00","open":"115.654","high":"115.728","low":"115.635","close":"115.692"},
{"date":"2022.02.16","clock":"13:00","open":"115.692","high":"115.706","low":"115.653","close":"115.678"},
{"date":"2022.02.16","clock":"14:00","open":"115.677","high":"115.728","low":"115.652","close":"115.689"},
{"date":"2022.02.16","clock":"15:00","open":"115.689","high":"115.778","low":"115.454","close":"115.483"},
{"date":"2022.02.16","clock":"16:00","open":"115.486","high":"115.55","low":"115.38","close":"115.437"},
{"date":"2022.02.16","clock":"17:00","open":"115.438","high":"115.541","low":"115.407","close":"115.432"},
{"date":"2022.02.16","clock":"18:00","open":"115.437","high":"115.501","low":"115.406","close":"115.417"},
{"date":"2022.02.16","clock":"19:00","open":"115.417","high":"115.478","low":"115.396","close":"115.453"},
{"date":"2022.02.16","clock":"20:00","open":"115.451","high":"115.558","low":"115.44","close":"115.516"},
{"date":"2022.02.16","clock":"21:00","open":"115.515","high":"115.556","low":"115.356","close":"115.399"},
{"date":"2022.02.16","clock":"22:00","open":"115.4","high":"115.469","low":"115.388","close":"115.424"},
{"date":"2022.02.16","clock":"23:00","open":"115.424","high":"115.474","low":"115.421","close":"115.445"},
{"date":"2022.02.17","clock":"0:00","open":"115.446","high":"115.461","low":"115.417","close":"115.457"},
{"date":"2022.02.17","clock":"1:00","open":"115.456","high":"115.471","low":"115.342","close":"115.391"},
{"date":"2022.02.17","clock":"2:00","open":"115.391","high":"115.477","low":"115.33","close":"115.459"},
{"date":"2022.02.17","clock":"3:00","open":"115.458","high":"115.536","low":"115.452","close":"115.469"},
{"date":"2022.02.17","clock":"4:00","open":"115.469","high":"115.528","low":"115.436","close":"115.468"},
{"date":"2022.02.17","clock":"5:00","open":"115.469","high":"115.498","low":"115.111","close":"115.169"},
{"date":"2022.02.17","clock":"6:00","open":"115.166","high":"115.302","low":"115.132","close":"115.261"},
{"date":"2022.02.17","clock":"7:00","open":"115.262","high":"115.344","low":"115.211","close":"115.238"},
{"date":"2022.02.17","clock":"8:00","open":"115.237","high":"115.404","low":"115.166","close":"115.29"},
{"date":"2022.02.17","clock":"9:00","open":"115.291","high":"115.331","low":"115.242","close":"115.295"},
{"date":"2022.02.17","clock":"10:00","open":"115.296","high":"115.352","low":"115.006","close":"115.086"},
{"date":"2022.02.17","clock":"11:00","open":"115.085","high":"115.102","low":"114.95","close":"115.091"},
{"date":"2022.02.17","clock":"12:00","open":"115.09","high":"115.186","low":"115.038","close":"115.039"},
{"date":"2022.02.17","clock":"13:00","open":"115.04","high":"115.089","low":"115.002","close":"115.06"},
{"date":"2022.02.17","clock":"14:00","open":"115.061","high":"115.109","low":"114.989","close":"114.998"},
{"date":"2022.02.17","clock":"15:00","open":"114.999","high":"115.112","low":"114.844","close":"114.884"},
{"date":"2022.02.17","clock":"16:00","open":"114.883","high":"115.145","low":"114.87","close":"114.942"},
{"date":"2022.02.17","clock":"17:00","open":"114.941","high":"115.045","low":"114.87","close":"114.965"},
{"date":"2022.02.17","clock":"18:00","open":"114.964","high":"115.042","low":"114.934","close":"115.037"},
{"date":"2022.02.17","clock":"19:00","open":"115.038","high":"115.062","low":"115.007","close":"115.051"},
{"date":"2022.02.17","clock":"20:00","open":"115.052","high":"115.08","low":"114.996","close":"115.008"},
{"date":"2022.02.17","clock":"21:00","open":"115.008","high":"115.059","low":"114.874","close":"114.874"},
{"date":"2022.02.17","clock":"22:00","open":"114.877","high":"114.979","low":"114.875","close":"114.91"},
{"date":"2022.02.17","clock":"23:00","open":"114.91","high":"114.957","low":"114.908","close":"114.927"},
{"date":"2022.02.18","clock":"0:00","open":"114.912","high":"114.959","low":"114.857","close":"114.95"},
{"date":"2022.02.18","clock":"1:00","open":"114.95","high":"114.95","low":"114.799","close":"114.866"},
{"date":"2022.02.18","clock":"2:00","open":"114.865","high":"114.943","low":"114.79","close":"114.919"},
{"date":"2022.02.18","clock":"3:00","open":"114.919","high":"115.275","low":"114.919","close":"115.137"},
{"date":"2022.02.18","clock":"4:00","open":"115.137","high":"115.225","low":"115.125","close":"115.2"},
{"date":"2022.02.18","clock":"5:00","open":"115.201","high":"115.202","low":"115.128","close":"115.134"},
{"date":"2022.02.18","clock":"6:00","open":"115.133","high":"115.201","low":"115.125","close":"115.183"},
{"date":"2022.02.18","clock":"7:00","open":"115.183","high":"115.229","low":"115.164","close":"115.21"},
{"date":"2022.02.18","clock":"8:00","open":"115.21","high":"115.215","low":"115.156","close":"115.171"},
{"date":"2022.02.18","clock":"9:00","open":"115.172","high":"115.194","low":"115.056","close":"115.123"},
{"date":"2022.02.18","clock":"10:00","open":"115.121","high":"115.296","low":"115.108","close":"115.194"},
{"date":"2022.02.18","clock":"11:00","open":"115.193","high":"115.21","low":"115.124","close":"115.152"},
{"date":"2022.02.18","clock":"12:00","open":"115.152","high":"115.196","low":"115.136","close":"115.184"},
{"date":"2022.02.18","clock":"13:00","open":"115.186","high":"115.242","low":"115.158","close":"115.16"},
{"date":"2022.02.18","clock":"14:00","open":"115.159","high":"115.173","low":"115.104","close":"115.13"},
{"date":"2022.02.18","clock":"15:00","open":"115.128","high":"115.148","low":"115.013","close":"115.078"},
{"date":"2022.02.18","clock":"16:00","open":"115.077","high":"115.125","low":"114.97","close":"115.029"},
{"date":"2022.02.18","clock":"17:00","open":"115.029","high":"115.175","low":"115.002","close":"115.152"},
{"date":"2022.02.18","clock":"18:00","open":"115.153","high":"115.155","low":"115.061","close":"115.079"},
{"date":"2022.02.18","clock":"19:00","open":"115.078","high":"115.118","low":"115.039","close":"115.072"},
{"date":"2022.02.18","clock":"20:00","open":"115.071","high":"115.075","low":"114.999","close":"115.026"},
{"date":"2022.02.18","clock":"21:00","open":"115.027","high":"115.082","low":"115.008","close":"115.078"},
{"date":"2022.02.18","clock":"22:00","open":"115.079","high":"115.095","low":"115.024","close":"115.084"},
{"date":"2022.02.18","clock":"23:00","open":"115.098","high":"115.116","low":"115.041","close":"115.058"},
{"date":"2022.02.21","clock":"0:00","open":"115.03","high":"115.05","low":"114.965","close":"114.971"},
{"date":"2022.02.21","clock":"1:00","open":"114.971","high":"114.994","low":"114.871","close":"114.965"},
{"date":"2022.02.21","clock":"2:00","open":"114.964","high":"115.109","low":"114.875","close":"115.074"},
{"date":"2022.02.21","clock":"3:00","open":"115.074","high":"115.124","low":"114.98","close":"115.013"},
{"date":"2022.02.21","clock":"4:00","open":"115.013","high":"115.05","low":"114.974","close":"114.977"},
{"date":"2022.02.21","clock":"5:00","open":"114.976","high":"114.977","low":"114.884","close":"114.951"},
{"date":"2022.02.21","clock":"6:00","open":"114.946","high":"114.996","low":"114.925","close":"114.983"},
{"date":"2022.02.21","clock":"7:00","open":"114.982","high":"115.031","low":"114.953","close":"114.975"},
{"date":"2022.02.21","clock":"8:00","open":"114.974","high":"114.976","low":"114.938","close":"114.958"},
{"date":"2022.02.21","clock":"9:00","open":"114.959","high":"115.015","low":"114.922","close":"114.928"},
{"date":"2022.02.21","clock":"10:00","open":"114.928","high":"114.964","low":"114.807","close":"114.937"},
{"date":"2022.02.21","clock":"11:00","open":"114.937","high":"114.94","low":"114.84","close":"114.864"},
{"date":"2022.02.21","clock":"12:00","open":"114.862","high":"114.862","low":"114.802","close":"114.853"},
{"date":"2022.02.21","clock":"13:00","open":"114.854","high":"114.879","low":"114.805","close":"114.872"},
{"date":"2022.02.21","clock":"14:00","open":"114.872","high":"114.949","low":"114.838","close":"114.869"},
{"date":"2022.02.21","clock":"15:00","open":"114.868","high":"114.907","low":"114.817","close":"114.858"},
{"date":"2022.02.21","clock":"16:00","open":"114.858","high":"114.892","low":"114.826","close":"114.867"},
{"date":"2022.02.21","clock":"17:00","open":"114.87","high":"114.899","low":"114.823","close":"114.841"},
{"date":"2022.02.21","clock":"18:00","open":"114.843","high":"114.851","low":"114.797","close":"114.798"},
{"date":"2022.02.21","clock":"19:00","open":"114.798","high":"114.829","low":"114.782","close":"114.807"},
{"date":"2022.02.21","clock":"20:00","open":"114.806","high":"114.829","low":"114.762","close":"114.771"},
{"date":"2022.02.21","clock":"21:00","open":"114.773","high":"114.805","low":"114.754","close":"114.768"},
{"date":"2022.02.21","clock":"22:00","open":"114.769","high":"114.8","low":"114.744","close":"114.797"},
{"date":"2022.02.21","clock":"23:00","open":"114.797","high":"114.841","low":"114.72","close":"114.751"},
{"date":"2022.02.22","clock":"0:00","open":"114.744","high":"114.744","low":"114.673","close":"114.698"},
{"date":"2022.02.22","clock":"1:00","open":"114.698","high":"114.698","low":"114.5","close":"114.608"},
{"date":"2022.02.22","clock":"2:00","open":"114.609","high":"114.795","low":"114.523","close":"114.733"},
{"date":"2022.02.22","clock":"3:00","open":"114.734","high":"114.791","low":"114.632","close":"114.718"},
{"date":"2022.02.22","clock":"4:00","open":"114.714","high":"114.72","low":"114.615","close":"114.669"},
{"date":"2022.02.22","clock":"5:00","open":"114.67","high":"114.676","low":"114.57","close":"114.613"},
{"date":"2022.02.22","clock":"6:00","open":"114.614","high":"114.705","low":"114.612","close":"114.687"},
{"date":"2022.02.22","clock":"7:00","open":"114.687","high":"114.741","low":"114.655","close":"114.73"},
{"date":"2022.02.22","clock":"8:00","open":"114.728","high":"114.78","low":"114.661","close":"114.679"},
{"date":"2022.02.22","clock":"9:00","open":"114.682","high":"114.781","low":"114.623","close":"114.739"},
{"date":"2022.02.22","clock":"10:00","open":"114.733","high":"114.904","low":"114.716","close":"114.877"},
{"date":"2022.02.22","clock":"11:00","open":"114.879","high":"114.884","low":"114.753","close":"114.773"},
{"date":"2022.02.22","clock":"12:00","open":"114.774","high":"114.971","low":"114.774","close":"114.929"},
{"date":"2022.02.22","clock":"13:00","open":"114.931","high":"115.095","low":"114.897","close":"115.08"},
{"date":"2022.02.22","clock":"14:00","open":"115.079","high":"115.115","low":"115.023","close":"115.085"},
{"date":"2022.02.22","clock":"15:00","open":"115.083","high":"115.161","low":"115.028","close":"115.121"},
{"date":"2022.02.22","clock":"16:00","open":"115.12","high":"115.238","low":"115.098","close":"115.234"},
{"date":"2022.02.22","clock":"17:00","open":"115.234","high":"115.242","low":"115.051","close":"115.053"},
{"date":"2022.02.22","clock":"18:00","open":"115.052","high":"115.087","low":"114.926","close":"114.94"},
{"date":"2022.02.22","clock":"19:00","open":"114.941","high":"114.99","low":"114.918","close":"114.925"},
{"date":"2022.02.22","clock":"20:00","open":"114.926","high":"114.952","low":"114.875","close":"114.948"},
{"date":"2022.02.22","clock":"21:00","open":"114.947","high":"115.108","low":"114.939","close":"115.068"},
{"date":"2022.02.22","clock":"22:00","open":"115.068","high":"115.109","low":"115.009","close":"115.023"},
{"date":"2022.02.22","clock":"23:00","open":"115.023","high":"115.083","low":"115.021","close":"115.072"},
{"date":"2022.02.23","clock":"0:00","open":"115.064","high":"115.067","low":"115.012","close":"115.053"},
{"date":"2022.02.23","clock":"1:00","open":"115.054","high":"115.111","low":"115.044","close":"115.097"},
{"date":"2022.02.23","clock":"2:00","open":"115.097","high":"115.125","low":"115.005","close":"115.024"},
{"date":"2022.02.23","clock":"3:00","open":"115.024","high":"115.055","low":"114.989","close":"115.038"},
{"date":"2022.02.23","clock":"4:00","open":"115.039","high":"115.095","low":"115.03","close":"115.077"},
{"date":"2022.02.23","clock":"5:00","open":"115.076","high":"115.08","low":"114.998","close":"115.024"},
{"date":"2022.02.23","clock":"6:00","open":"115.023","high":"115.051","low":"115.008","close":"115.04"},
{"date":"2022.02.23","clock":"7:00","open":"115.04","high":"115.072","low":"115.037","close":"115.048"},
{"date":"2022.02.23","clock":"8:00","open":"115.049","high":"115.06","low":"115.023","close":"115.058"},
{"date":"2022.02.23","clock":"9:00","open":"115.058","high":"115.09","low":"114.993","close":"115.07"},
{"date":"2022.02.23","clock":"10:00","open":"115.071","high":"115.146","low":"114.991","close":"115.142"},
{"date":"2022.02.23","clock":"11:00","open":"115.142","high":"115.167","low":"115.055","close":"115.069"},
{"date":"2022.02.23","clock":"12:00","open":"115.07","high":"115.082","low":"115.02","close":"115.063"},
{"date":"2022.02.23","clock":"13:00","open":"115.062","high":"115.108","low":"115.057","close":"115.093"},
{"date":"2022.02.23","clock":"14:00","open":"115.095","high":"115.124","low":"115.056","close":"115.095"},
{"date":"2022.02.23","clock":"15:00","open":"115.096","high":"115.134","low":"114.961","close":"115.011"},
{"date":"2022.02.23","clock":"16:00","open":"115.013","high":"115.199","low":"114.999","close":"115.146"},
{"date":"2022.02.23","clock":"17:00","open":"115.147","high":"115.148","low":"115.025","close":"115.033"},
{"date":"2022.02.23","clock":"18:00","open":"115.034","high":"115.13","low":"115.02","close":"115.127"},
{"date":"2022.02.23","clock":"19:00","open":"115.126","high":"115.126","low":"115.07","close":"115.077"},
{"date":"2022.02.23","clock":"20:00","open":"115.078","high":"115.089","low":"114.925","close":"114.928"},
{"date":"2022.02.23","clock":"21:00","open":"114.927","high":"114.997","low":"114.925","close":"114.965"},
{"date":"2022.02.23","clock":"22:00","open":"114.965","high":"115.025","low":"114.926","close":"115.0"},
{"date":"2022.02.23","clock":"23:00","open":"115.0","high":"115.027","low":"114.974","close":"115.026"},
{"date":"2022.02.24","clock":"0:00","open":"115.01","high":"115.012","low":"114.958","close":"114.974"},
{"date":"2022.02.24","clock":"1:00","open":"114.975","high":"114.99","low":"114.876","close":"114.899"},
{"date":"2022.02.24","clock":"2:00","open":"114.898","high":"114.941","low":"114.83","close":"114.911"},
{"date":"2022.02.24","clock":"3:00","open":"114.907","high":"115.116","low":"114.882","close":"115.082"},
{"date":"2022.02.24","clock":"4:00","open":"115.081","high":"115.103","low":"114.974","close":"115.019"},
{"date":"2022.02.24","clock":"5:00","open":"115.018","high":"115.073","low":"114.654","close":"114.697"},
{"date":"2022.02.24","clock":"6:00","open":"114.696","high":"114.732","low":"114.512","close":"114.663"},
{"date":"2022.02.24","clock":"7:00","open":"114.663","high":"114.679","low":"114.493","close":"114.561"},
{"date":"2022.02.24","clock":"8:00","open":"114.56","high":"114.623","low":"114.413","close":"114.432"},
{"date":"2022.02.24","clock":"9:00","open":"114.431","high":"114.655","low":"114.407","close":"114.623"},
{"date":"2022.02.24","clock":"10:00","open":"114.624","high":"114.784","low":"114.591","close":"114.667"},
{"date":"2022.02.24","clock":"11:00","open":"114.666","high":"114.778","low":"114.638","close":"114.736"},
{"date":"2022.02.24","clock":"12:00","open":"114.734","high":"114.78","low":"114.626","close":"114.664"},
{"date":"2022.02.24","clock":"13:00","open":"114.664","high":"114.824","low":"114.573","close":"114.785"},
{"date":"2022.02.24","clock":"14:00","open":"114.784","high":"114.793","low":"114.606","close":"114.792"},
{"date":"2022.02.24","clock":"15:00","open":"114.791","high":"114.999","low":"114.781","close":"114.902"},
{"date":"2022.02.24","clock":"16:00","open":"114.902","high":"115.185","low":"114.899","close":"115.171"},
{"date":"2022.02.24","clock":"17:00","open":"115.17","high":"115.619","low":"115.166","close":"115.603"},
{"date":"2022.02.24","clock":"18:00","open":"115.601","high":"115.651","low":"115.359","close":"115.463"},
{"date":"2022.02.24","clock":"19:00","open":"115.463","high":"115.478","low":"115.266","close":"115.339"},
{"date":"2022.02.24","clock":"20:00","open":"115.34","high":"115.424","low":"115.315","close":"115.36"},
{"date":"2022.02.24","clock":"21:00","open":"115.361","high":"115.692","low":"115.359","close":"115.685"},
{"date":"2022.02.24","clock":"22:00","open":"115.676","high":"115.692","low":"115.574","close":"115.589"},
{"date":"2022.02.24","clock":"23:00","open":"115.59","high":"115.621","low":"115.524","close":"115.526"},
{"date":"2022.02.25","clock":"0:00","open":"115.521","high":"115.524","low":"115.474","close":"115.495"},
{"date":"2022.02.25","clock":"1:00","open":"115.495","high":"115.594","low":"115.448","close":"115.551"},
{"date":"2022.02.25","clock":"2:00","open":"115.55","high":"115.612","low":"115.433","close":"115.491"},
{"date":"2022.02.25","clock":"3:00","open":"115.491","high":"115.624","low":"115.383","close":"115.439"},
{"date":"2022.02.25","clock":"4:00","open":"115.438","high":"115.44","low":"115.256","close":"115.27"},
{"date":"2022.02.25","clock":"5:00","open":"115.271","high":"115.332","low":"115.177","close":"115.242"},
{"date":"2022.02.25","clock":"6:00","open":"115.243","high":"115.288","low":"115.148","close":"115.192"},
{"date":"2022.02.25","clock":"7:00","open":"115.193","high":"115.235","low":"115.161","close":"115.179"},
{"date":"2022.02.25","clock":"8:00","open":"115.182","high":"115.277","low":"115.18","close":"115.233"},
{"date":"2022.02.25","clock":"9:00","open":"115.234","high":"115.35","low":"115.207","close":"115.285"},
{"date":"2022.02.25","clock":"10:00","open":"115.284","high":"115.334","low":"115.183","close":"115.303"},
{"date":"2022.02.25","clock":"11:00","open":"115.302","high":"115.376","low":"115.261","close":"115.321"},
{"date":"2022.02.25","clock":"12:00","open":"115.32","high":"115.395","low":"115.296","close":"115.383"},
{"date":"2022.02.25","clock":"13:00","open":"115.382","high":"115.5","low":"115.362","close":"115.47"},
{"date":"2022.02.25","clock":"14:00","open":"115.471","high":"115.592","low":"115.445","close":"115.567"},
{"date":"2022.02.25","clock":"15:00","open":"115.568","high":"115.607","low":"115.5","close":"115.557"},
{"date":"2022.02.25","clock":"16:00","open":"115.557","high":"115.628","low":"115.468","close":"115.628"},
{"date":"2022.02.25","clock":"17:00","open":"115.626","high":"115.627","low":"115.465","close":"115.571"},
{"date":"2022.02.25","clock":"18:00","open":"115.571","high":"115.634","low":"115.52","close":"115.632"},
{"date":"2022.02.25","clock":"19:00","open":"115.631","high":"115.759","low":"115.602","close":"115.749"},
{"date":"2022.02.25","clock":"20:00","open":"115.75","high":"115.75","low":"115.677","close":"115.686"},
{"date":"2022.02.25","clock":"21:00","open":"115.687","high":"115.687","low":"115.588","close":"115.594"},
{"date":"2022.02.25","clock":"22:00","open":"115.596","high":"115.604","low":"115.52","close":"115.532"},
{"date":"2022.02.25","clock":"23:00","open":"115.518","high":"115.561","low":"115.515","close":"115.529"},
{"date":"2022.02.28","clock":"0:00","open":"115.492","high":"115.755","low":"115.471","close":"115.536"},
{"date":"2022.02.28","clock":"1:00","open":"115.536","high":"115.736","low":"115.372","close":"115.586"},
{"date":"2022.02.28","clock":"2:00","open":"115.586","high":"115.664","low":"115.458","close":"115.575"},
{"date":"2022.02.28","clock":"3:00","open":"115.573","high":"115.6","low":"115.493","close":"115.517"},
{"date":"2022.02.28","clock":"4:00","open":"115.516","high":"115.52","low":"115.443","close":"115.492"},
{"date":"2022.02.28","clock":"5:00","open":"115.493","high":"115.553","low":"115.447","close":"115.522"},
{"date":"2022.02.28","clock":"6:00","open":"115.523","high":"115.689","low":"115.498","close":"115.572"},
{"date":"2022.02.28","clock":"7:00","open":"115.573","high":"115.577","low":"115.506","close":"115.542"},
{"date":"2022.02.28","clock":"8:00","open":"115.541","high":"115.562","low":"115.484","close":"115.537"},
{"date":"2022.02.28","clock":"9:00","open":"115.538","high":"115.583","low":"115.484","close":"115.498"},
{"date":"2022.02.28","clock":"10:00","open":"115.499","high":"115.62","low":"115.455","close":"115.564"},
{"date":"2022.02.28","clock":"11:00","open":"115.563","high":"115.593","low":"115.506","close":"115.546"},
{"date":"2022.02.28","clock":"12:00","open":"115.547","high":"115.641","low":"115.538","close":"115.555"},
{"date":"2022.02.28","clock":"13:00","open":"115.555","high":"115.583","low":"115.514","close":"115.541"},
{"date":"2022.02.28","clock":"14:00","open":"115.542","high":"115.565","low":"115.501","close":"115.51"},
{"date":"2022.02.28","clock":"15:00","open":"115.513","high":"115.516","low":"115.317","close":"115.324"},
{"date":"2022.02.28","clock":"16:00","open":"115.323","high":"115.385","low":"115.155","close":"115.277"},
{"date":"2022.02.28","clock":"17:00","open":"115.28","high":"115.425","low":"115.146","close":"115.164"},
{"date":"2022.02.28","clock":"18:00","open":"115.164","high":"115.301","low":"115.119","close":"115.119"},
{"date":"2022.02.28","clock":"19:00","open":"115.12","high":"115.133","low":"114.98","close":"115.113"},
{"date":"2022.02.28","clock":"20:00","open":"115.113","high":"115.117","low":"114.956","close":"114.956"},
{"date":"2022.02.28","clock":"21:00","open":"114.957","high":"114.98","low":"114.861","close":"114.861"},
{"date":"2022.02.28","clock":"22:00","open":"114.86","high":"115.009","low":"114.86","close":"114.954"},
{"date":"2022.02.28","clock":"23:00","open":"114.953","high":"114.963","low":"114.904","close":"114.961"},
{"date":"2022.03.01","clock":"0:00","open":"114.963","high":"115.005","low":"114.963","close":"115.003"},
{"date":"2022.03.01","clock":"1:00","open":"115.003","high":"115.083","low":"114.995","close":"115.083"},
{"date":"2022.03.01","clock":"2:00","open":"115.084","high":"115.289","low":"114.995","close":"115.26"},
{"date":"2022.03.01","clock":"3:00","open":"115.259","high":"115.268","low":"115.171","close":"115.192"},
{"date":"2022.03.01","clock":"4:00","open":"115.192","high":"115.22","low":"115.135","close":"115.184"},
{"date":"2022.03.01","clock":"5:00","open":"115.183","high":"115.189","low":"115.133","close":"115.15"},
{"date":"2022.03.01","clock":"6:00","open":"115.151","high":"115.179","low":"115.115","close":"115.138"},
{"date":"2022.03.01","clock":"7:00","open":"115.138","high":"115.158","low":"115.016","close":"115.058"},
{"date":"2022.03.01","clock":"8:00","open":"115.058","high":"115.121","low":"115.042","close":"115.053"},
{"date":"2022.03.01","clock":"9:00","open":"115.052","high":"115.074","low":"114.991","close":"115.033"},
{"date":"2022.03.01","clock":"10:00","open":"115.034","high":"115.064","low":"114.919","close":"114.925"},
{"date":"2022.03.01","clock":"11:00","open":"114.924","high":"114.957","low":"114.744","close":"114.776"},
{"date":"2022.03.01","clock":"12:00","open":"114.777","high":"114.888","low":"114.771","close":"114.858"},
{"date":"2022.03.01","clock":"13:00","open":"114.856","high":"114.861","low":"114.743","close":"114.806"},
{"date":"2022.03.01","clock":"14:00","open":"114.808","high":"114.877","low":"114.715","close":"114.825"},
{"date":"2022.03.01","clock":"15:00","open":"114.824","high":"114.949","low":"114.764","close":"114.912"},
{"date":"2022.03.01","clock":"16:00","open":"114.913","high":"114.927","low":"114.818","close":"114.879"},
{"date":"2022.03.01","clock":"17:00","open":"114.879","high":"114.942","low":"114.75","close":"114.802"},
{"date":"2022.03.01","clock":"18:00","open":"114.801","high":"114.922","low":"114.788","close":"114.891"},
{"date":"2022.03.01","clock":"19:00","open":"114.891","high":"114.91","low":"114.768","close":"114.838"},
{"date":"2022.03.01","clock":"20:00","open":"114.839","high":"114.856","low":"114.699","close":"114.725"},
{"date":"2022.03.01","clock":"21:00","open":"114.726","high":"114.908","low":"114.72","close":"114.854"},
{"date":"2022.03.01","clock":"22:00","open":"114.855","high":"114.909","low":"114.816","close":"114.82"},
{"date":"2022.03.01","clock":"23:00","open":"114.821","high":"114.898","low":"114.808","close":"114.894"},
{"date":"2022.03.02","clock":"0:00","open":"114.888","high":"114.905","low":"114.868","close":"114.9"},
{"date":"2022.03.02","clock":"1:00","open":"114.9","high":"114.908","low":"114.795","close":"114.842"},
{"date":"2022.03.02","clock":"2:00","open":"114.841","high":"115.021","low":"114.79","close":"114.99"},
{"date":"2022.03.02","clock":"3:00","open":"114.991","high":"115.079","low":"114.98","close":"115.001"},
{"date":"2022.03.02","clock":"4:00","open":"115.002","high":"115.059","low":"114.967","close":"114.993"},
{"date":"2022.03.02","clock":"5:00","open":"114.993","high":"115.059","low":"114.986","close":"115.038"},
{"date":"2022.03.02","clock":"6:00","open":"115.04","high":"115.064","low":"115.014","close":"115.041"},
{"date":"2022.03.02","clock":"7:00","open":"115.041","high":"115.108","low":"115.033","close":"115.059"},
{"date":"2022.03.02","clock":"8:00","open":"115.059","high":"115.175","low":"115.025","close":"115.146"},
{"date":"2022.03.02","clock":"9:00","open":"115.147","high":"115.171","low":"115.096","close":"115.154"},
{"date":"2022.03.02","clock":"10:00","open":"115.154","high":"115.264","low":"115.147","close":"115.191"},
{"date":"2022.03.02","clock":"11:00","open":"115.191","high":"115.244","low":"115.087","close":"115.196"},
{"date":"2022.03.02","clock":"12:00","open":"115.197","high":"115.29","low":"115.196","close":"115.276"},
{"date":"2022.03.02","clock":"13:00","open":"115.276","high":"115.278","low":"115.21","close":"115.248"},
{"date":"2022.03.02","clock":"14:00","open":"115.249","high":"115.392","low":"115.236","close":"115.284"},
{"date":"2022.03.02","clock":"15:00","open":"115.284","high":"115.429","low":"115.262","close":"115.396"},
{"date":"2022.03.02","clock":"16:00","open":"115.397","high":"115.526","low":"115.364","close":"115.47"},
{"date":"2022.03.02","clock":"17:00","open":"115.469","high":"115.57","low":"115.246","close":"115.563"},
{"date":"2022.03.02","clock":"18:00","open":"115.564","high":"115.686","low":"115.527","close":"115.602"},
{"date":"2022.03.02","clock":"19:00","open":"115.601","high":"115.647","low":"115.59","close":"115.598"},
{"date":"2022.03.02","clock":"20:00","open":"115.599","high":"115.616","low":"115.525","close":"115.579"},
{"date":"2022.03.02","clock":"21:00","open":"115.58","high":"115.593","low":"115.532","close":"115.577"},
{"date":"2022.03.02","clock":"22:00","open":"115.575","high":"115.588","low":"115.498","close":"115.521"},
{"date":"2022.03.02","clock":"23:00","open":"115.521","high":"115.562","low":"115.497","close":"115.51"},
{"date":"2022.03.03","clock":"0:00","open":"115.512","high":"115.535","low":"115.51","close":"115.516"},
{"date":"2022.03.03","clock":"1:00","open":"115.517","high":"115.52","low":"115.442","close":"115.515"},
{"date":"2022.03.03","clock":"2:00","open":"115.515","high":"115.613","low":"115.492","close":"115.599"},
{"date":"2022.03.03","clock":"3:00","open":"115.599","high":"115.668","low":"115.533","close":"115.596"},
{"date":"2022.03.03","clock":"4:00","open":"115.597","high":"115.664","low":"115.575","close":"115.632"},
{"date":"2022.03.03","clock":"5:00","open":"115.633","high":"115.659","low":"115.62","close":"115.627"},
{"date":"2022.03.03","clock":"6:00","open":"115.627","high":"115.717","low":"115.625","close":"115.671"},
{"date":"2022.03.03","clock":"7:00","open":"115.67","high":"115.672","low":"115.625","close":"115.656"},
{"date":"2022.03.03","clock":"8:00","open":"115.655","high":"115.711","low":"115.645","close":"115.698"},
{"date":"2022.03.03","clock":"9:00","open":"115.699","high":"115.738","low":"115.673","close":"115.723"},
{"date":"2022.03.03","clock":"10:00","open":"115.723","high":"115.791","low":"115.653","close":"115.699"},
{"date":"2022.03.03","clock":"11:00","open":"115.699","high":"115.805","low":"115.681","close":"115.784"},
{"date":"2022.03.03","clock":"12:00","open":"115.784","high":"115.785","low":"115.71","close":"115.734"},
{"date":"2022.03.03","clock":"13:00","open":"115.735","high":"115.781","low":"115.714","close":"115.763"},
{"date":"2022.03.03","clock":"14:00","open":"115.763","high":"115.763","low":"115.644","close":"115.716"},
{"date":"2022.03.03","clock":"15:00","open":"115.715","high":"115.73","low":"115.642","close":"115.66"},
{"date":"2022.03.03","clock":"16:00","open":"115.659","high":"115.697","low":"115.587","close":"115.599"},
{"date":"2022.03.03","clock":"17:00","open":"115.598","high":"115.641","low":"115.512","close":"115.637"},
{"date":"2022.03.03","clock":"18:00","open":"115.638","high":"115.667","low":"115.575","close":"115.661"},
{"date":"2022.03.03","clock":"19:00","open":"115.66","high":"115.681","low":"115.556","close":"115.562"},
{"date":"2022.03.03","clock":"20:00","open":"115.563","high":"115.563","low":"115.428","close":"115.443"},
{"date":"2022.03.03","clock":"21:00","open":"115.443","high":"115.472","low":"115.42","close":"115.423"},
{"date":"2022.03.03","clock":"22:00","open":"115.42","high":"115.452","low":"115.384","close":"115.435"},
{"date":"2022.03.03","clock":"23:00","open":"115.436","high":"115.462","low":"115.429","close":"115.452"},
{"date":"2022.03.04","clock":"0:00","open":"115.455","high":"115.468","low":"115.451","close":"115.464"},
{"date":"2022.03.04","clock":"1:00","open":"115.463","high":"115.496","low":"115.461","close":"115.48"},
{"date":"2022.03.04","clock":"2:00","open":"115.481","high":"115.484","low":"115.254","close":"115.41"},
{"date":"2022.03.04","clock":"3:00","open":"115.409","high":"115.556","low":"115.346","close":"115.469"},
{"date":"2022.03.04","clock":"4:00","open":"115.469","high":"115.48","low":"115.319","close":"115.37"},
{"date":"2022.03.04","clock":"5:00","open":"115.37","high":"115.397","low":"115.318","close":"115.356"},
{"date":"2022.03.04","clock":"6:00","open":"115.357","high":"115.445","low":"115.347","close":"115.438"},
{"date":"2022.03.04","clock":"7:00","open":"115.439","high":"115.495","low":"115.408","close":"115.447"},
{"date":"2022.03.04","clock":"8:00","open":"115.444","high":"115.528","low":"115.438","close":"115.489"},
{"date":"2022.03.04","clock":"9:00","open":"115.49","high":"115.533","low":"115.422","close":"115.453"},
{"date":"2022.03.04","clock":"10:00","open":"115.452","high":"115.473","low":"115.357","close":"115.392"},
{"date":"2022.03.04","clock":"11:00","open":"115.393","high":"115.42","low":"115.322","close":"115.415"},
{"date":"2022.03.04","clock":"12:00","open":"115.414","high":"115.46","low":"115.341","close":"115.344"},
{"date":"2022.03.04","clock":"13:00","open":"115.345","high":"115.405","low":"115.308","close":"115.38"},
{"date":"2022.03.04","clock":"14:00","open":"115.38","high":"115.445","low":"115.335","close":"115.43"},
{"date":"2022.03.04","clock":"15:00","open":"115.429","high":"115.466","low":"115.302","close":"115.42"},
{"date":"2022.03.04","clock":"16:00","open":"115.419","high":"115.419","low":"115.162","close":"115.173"},
{"date":"2022.03.04","clock":"17:00","open":"115.173","high":"115.195","low":"114.798","close":"114.824"},
{"date":"2022.03.04","clock":"18:00","open":"114.825","high":"114.867","low":"114.649","close":"114.653"},
{"date":"2022.03.04","clock":"19:00","open":"114.656","high":"114.891","low":"114.649","close":"114.768"},
{"date":"2022.03.04","clock":"20:00","open":"114.769","high":"114.862","low":"114.726","close":"114.793"},
{"date":"2022.03.04","clock":"21:00","open":"114.794","high":"114.817","low":"114.703","close":"114.747"},
{"date":"2022.03.04","clock":"22:00","open":"114.747","high":"114.887","low":"114.747","close":"114.812"},
{"date":"2022.03.04","clock":"23:00","open":"114.815","high":"114.876","low":"114.813","close":"114.856"},
{"date":"2022.03.07","clock":"0:00","open":"114.918","high":"114.931","low":"114.847","close":"114.89"},
{"date":"2022.03.07","clock":"1:00","open":"114.89","high":"114.956","low":"114.824","close":"114.951"},
{"date":"2022.03.07","clock":"2:00","open":"114.951","high":"115.062","low":"114.893","close":"115.033"},
{"date":"2022.03.07","clock":"3:00","open":"115.034","high":"115.047","low":"114.832","close":"114.9"},
{"date":"2022.03.07","clock":"4:00","open":"114.901","high":"114.961","low":"114.872","close":"114.927"},
{"date":"2022.03.07","clock":"5:00","open":"114.927","high":"114.944","low":"114.88","close":"114.89"},
{"date":"2022.03.07","clock":"6:00","open":"114.891","high":"114.927","low":"114.862","close":"114.898"},
{"date":"2022.03.07","clock":"7:00","open":"114.897","high":"114.965","low":"114.887","close":"114.927"},
{"date":"2022.03.07","clock":"8:00","open":"114.926","high":"115.003","low":"114.913","close":"114.973"},
{"date":"2022.03.07","clock":"9:00","open":"114.972","high":"115.125","low":"114.972","close":"115.009"},
{"date":"2022.03.07","clock":"10:00","open":"115.013","high":"115.055","low":"114.908","close":"114.964"},
{"date":"2022.03.07","clock":"11:00","open":"114.963","high":"115.078","low":"114.946","close":"115.07"},
{"date":"2022.03.07","clock":"12:00","open":"115.071","high":"115.139","low":"115.052","close":"115.078"},
{"date":"2022.03.07","clock":"13:00","open":"115.078","high":"115.104","low":"115.021","close":"115.083"},
{"date":"2022.03.07","clock":"14:00","open":"115.084","high":"115.287","low":"115.083","close":"115.268"},
{"date":"2022.03.07","clock":"15:00","open":"115.267","high":"115.326","low":"115.217","close":"115.3"},
{"date":"2022.03.07","clock":"16:00","open":"115.298","high":"115.352","low":"115.206","close":"115.329"},
{"date":"2022.03.07","clock":"17:00","open":"115.328","high":"115.431","low":"115.256","close":"115.384"},
{"date":"2022.03.07","clock":"18:00","open":"115.384","high":"115.472","low":"115.356","close":"115.419"},
{"date":"2022.03.07","clock":"19:00","open":"115.42","high":"115.42","low":"115.307","close":"115.401"},
{"date":"2022.03.07","clock":"20:00","open":"115.401","high":"115.421","low":"115.293","close":"115.386"},
{"date":"2022.03.07","clock":"21:00","open":"115.383","high":"115.412","low":"115.256","close":"115.3"},
{"date":"2022.03.07","clock":"22:00","open":"115.301","high":"115.355","low":"115.258","close":"115.267"},
{"date":"2022.03.07","clock":"23:00","open":"115.269","high":"115.331","low":"115.242","close":"115.315"},
{"date":"2022.03.08","clock":"0:00","open":"115.3","high":"115.333","low":"115.239","close":"115.327"},
{"date":"2022.03.08","clock":"1:00","open":"115.328","high":"115.377","low":"115.277","close":"115.372"},
{"date":"2022.03.08","clock":"2:00","open":"115.37","high":"115.474","low":"115.322","close":"115.445"},
{"date":"2022.03.08","clock":"3:00","open":"115.446","high":"115.514","low":"115.438","close":"115.477"},
{"date":"2022.03.08","clock":"4:00","open":"115.477","high":"115.481","low":"115.353","close":"115.381"},
{"date":"2022.03.08","clock":"5:00","open":"115.38","high":"115.467","low":"115.369","close":"115.448"},
{"date":"2022.03.08","clock":"6:00","open":"115.449","high":"115.463","low":"115.394","close":"115.451"},
{"date":"2022.03.08","clock":"7:00","open":"115.449","high":"115.504","low":"115.426","close":"115.492"},
{"date":"2022.03.08","clock":"8:00","open":"115.494","high":"115.536","low":"115.432","close":"115.481"},
{"date":"2022.03.08","clock":"9:00","open":"115.48","high":"115.484","low":"115.361","close":"115.447"},
{"date":"2022.03.08","clock":"10:00","open":"115.448","high":"115.575","low":"115.381","close":"115.549"},
{"date":"2022.03.08","clock":"11:00","open":"115.548","high":"115.635","low":"115.543","close":"115.594"},
{"date":"2022.03.08","clock":"12:00","open":"115.593","high":"115.636","low":"115.551","close":"115.589"},
{"date":"2022.03.08","clock":"13:00","open":"115.591","high":"115.701","low":"115.586","close":"115.634"},
{"date":"2022.03.08","clock":"14:00","open":"115.633","high":"115.749","low":"115.595","close":"115.72"},
{"date":"2022.03.08","clock":"15:00","open":"115.721","high":"115.79","low":"115.67","close":"115.697"},
{"date":"2022.03.08","clock":"16:00","open":"115.695","high":"115.719","low":"115.504","close":"115.535"},
{"date":"2022.03.08","clock":"17:00","open":"115.536","high":"115.597","low":"115.42","close":"115.586"},
{"date":"2022.03.08","clock":"18:00","open":"115.587","high":"115.707","low":"115.586","close":"115.64"},
{"date":"2022.03.08","clock":"19:00","open":"115.642","high":"115.703","low":"115.573","close":"115.597"},
{"date":"2022.03.08","clock":"20:00","open":"115.598","high":"115.737","low":"115.587","close":"115.703"},
{"date":"2022.03.08","clock":"21:00","open":"115.704","high":"115.747","low":"115.69","close":"115.74"},
{"date":"2022.03.08","clock":"22:00","open":"115.741","high":"115.741","low":"115.617","close":"115.639"},
{"date":"2022.03.08","clock":"23:00","open":"115.64","high":"115.676","low":"115.621","close":"115.662"},
{"date":"2022.03.09","clock":"0:00","open":"115.649","high":"115.71","low":"115.611","close":"115.67"},
{"date":"2022.03.09","clock":"1:00","open":"115.669","high":"115.744","low":"115.669","close":"115.724"},
{"date":"2022.03.09","clock":"2:00","open":"115.724","high":"115.874","low":"115.724","close":"115.829"},
{"date":"2022.03.09","clock":"3:00","open":"115.831","high":"115.922","low":"115.831","close":"115.888"},
{"date":"2022.03.09","clock":"4:00","open":"115.889","high":"115.9","low":"115.826","close":"115.853"},
{"date":"2022.03.09","clock":"5:00","open":"115.852","high":"115.862","low":"115.802","close":"115.836"},
{"date":"2022.03.09","clock":"6:00","open":"115.835","high":"115.86","low":"115.809","close":"115.821"},
{"date":"2022.03.09","clock":"7:00","open":"115.822","high":"115.825","low":"115.755","close":"115.781"},
{"date":"2022.03.09","clock":"8:00","open":"115.78","high":"115.794","low":"115.706","close":"115.777"},
{"date":"2022.03.09","clock":"9:00","open":"115.777","high":"115.88","low":"115.759","close":"115.879"},
{"date":"2022.03.09","clock":"10:00","open":"115.878","high":"115.886","low":"115.737","close":"115.816"},
{"date":"2022.03.09","clock":"11:00","open":"115.815","high":"115.889","low":"115.776","close":"115.856"},
{"date":"2022.03.09","clock":"12:00","open":"115.856","high":"115.886","low":"115.797","close":"115.868"},
{"date":"2022.03.09","clock":"13:00","open":"115.869","high":"115.942","low":"115.853","close":"115.915"},
{"date":"2022.03.09","clock":"14:00","open":"115.916","high":"115.933","low":"115.83","close":"115.844"},
{"date":"2022.03.09","clock":"15:00","open":"115.845","high":"115.86","low":"115.725","close":"115.767"},
{"date":"2022.03.09","clock":"16:00","open":"115.768","high":"115.821","low":"115.557","close":"115.756"},
{"date":"2022.03.09","clock":"17:00","open":"115.757","high":"115.835","low":"115.676","close":"115.81"},
{"date":"2022.03.09","clock":"18:00","open":"115.811","high":"115.873","low":"115.695","close":"115.87"},
{"date":"2022.03.09","clock":"19:00","open":"115.869","high":"115.886","low":"115.759","close":"115.791"},
{"date":"2022.03.09","clock":"20:00","open":"115.791","high":"115.898","low":"115.77","close":"115.881"},
{"date":"2022.03.09","clock":"21:00","open":"115.881","high":"115.892","low":"115.82","close":"115.848"},
{"date":"2022.03.09","clock":"22:00","open":"115.849","high":"115.866","low":"115.788","close":"115.805"},
{"date":"2022.03.09","clock":"23:00","open":"115.806","high":"115.874","low":"115.805","close":"115.855"},
{"date":"2022.03.10","clock":"0:00","open":"115.846","high":"115.875","low":"115.808","close":"115.873"},
{"date":"2022.03.10","clock":"1:00","open":"115.873","high":"115.946","low":"115.841","close":"115.906"},
{"date":"2022.03.10","clock":"2:00","open":"115.907","high":"116.012","low":"115.885","close":"115.97"},
{"date":"2022.03.10","clock":"3:00","open":"115.969","high":"116.111","low":"115.951","close":"116.049"},
{"date":"2022.03.10","clock":"4:00","open":"116.049","high":"116.101","low":"116.04","close":"116.073"},
{"date":"2022.03.10","clock":"5:00","open":"116.072","high":"116.195","low":"116.072","close":"116.168"},
{"date":"2022.03.10","clock":"6:00","open":"116.168","high":"116.169","low":"116.1","close":"116.147"},
{"date":"2022.03.10","clock":"7:00","open":"116.148","high":"116.155","low":"116.078","close":"116.09"},
{"date":"2022.03.10","clock":"8:00","open":"116.092","high":"116.1","low":"116.009","close":"116.029"},
{"date":"2022.03.10","clock":"9:00","open":"116.028","high":"116.028","low":"115.92","close":"115.923"},
{"date":"2022.03.10","clock":"10:00","open":"115.922","high":"115.942","low":"115.813","close":"115.887"},
{"date":"2022.03.10","clock":"11:00","open":"115.888","high":"115.993","low":"115.842","close":"115.94"},
{"date":"2022.03.10","clock":"12:00","open":"115.941","high":"116.035","low":"115.907","close":"115.987"},
{"date":"2022.03.10","clock":"13:00","open":"115.987","high":"115.998","low":"115.913","close":"115.942"},
{"date":"2022.03.10","clock":"14:00","open":"115.943","high":"115.978","low":"115.849","close":"115.918"},
{"date":"2022.03.10","clock":"15:00","open":"115.917","high":"116.085","low":"115.852","close":"116.079"},
{"date":"2022.03.10","clock":"16:00","open":"116.08","high":"116.192","low":"116.059","close":"116.182"},
{"date":"2022.03.10","clock":"17:00","open":"116.183","high":"116.189","low":"115.927","close":"115.975"},
{"date":"2022.03.10","clock":"18:00","open":"115.976","high":"116.074","low":"115.948","close":"116.048"},
{"date":"2022.03.10","clock":"19:00","open":"116.048","high":"116.136","low":"116.031","close":"116.119"},
{"date":"2022.03.10","clock":"20:00","open":"116.118","high":"116.148","low":"116.082","close":"116.107"},
{"date":"2022.03.10","clock":"21:00","open":"116.108","high":"116.108","low":"116.063","close":"116.102"},
{"date":"2022.03.10","clock":"22:00","open":"116.102","high":"116.125","low":"116.044","close":"116.116"},
{"date":"2022.03.10","clock":"23:00","open":"116.115","high":"116.143","low":"116.108","close":"116.136"},
{"date":"2022.03.11","clock":"0:00","open":"116.123","high":"116.136","low":"116.074","close":"116.131"},
{"date":"2022.03.11","clock":"1:00","open":"116.131","high":"116.215","low":"116.129","close":"116.178"},
{"date":"2022.03.11","clock":"2:00","open":"116.178","high":"116.377","low":"116.146","close":"116.318"},
{"date":"2022.03.11","clock":"3:00","open":"116.318","high":"116.346","low":"116.224","close":"116.291"},
{"date":"2022.03.11","clock":"4:00","open":"116.291","high":"116.291","low":"116.23","close":"116.256"},
{"date":"2022.03.11","clock":"5:00","open":"116.258","high":"116.477","low":"116.254","close":"116.45"},
{"date":"2022.03.11","clock":"6:00","open":"116.45","high":"116.566","low":"116.427","close":"116.561"},
{"date":"2022.03.11","clock":"7:00","open":"116.562","high":"116.744","low":"116.515","close":"116.693"},
{"date":"2022.03.11","clock":"8:00","open":"116.69","high":"116.726","low":"116.58","close":"116.716"},
{"date":"2022.03.11","clock":"9:00","open":"116.716","high":"116.799","low":"116.676","close":"116.717"},
{"date":"2022.03.11","clock":"10:00","open":"116.719","high":"116.979","low":"116.702","close":"116.959"},
{"date":"2022.03.11","clock":"11:00","open":"116.958","high":"117.059","low":"116.912","close":"116.949"},
{"date":"2022.03.11","clock":"12:00","open":"116.949","high":"116.956","low":"116.797","close":"116.891"},
{"date":"2022.03.11","clock":"13:00","open":"116.888","high":"116.996","low":"116.796","close":"116.89"},
{"date":"2022.03.11","clock":"14:00","open":"116.889","high":"116.961","low":"116.822","close":"116.88"},
{"date":"2022.03.11","clock":"15:00","open":"116.88","high":"116.967","low":"116.822","close":"116.916"},
{"date":"2022.03.11","clock":"16:00","open":"116.912","high":"116.956","low":"116.86","close":"116.899"},
{"date":"2022.03.11","clock":"17:00","open":"116.898","high":"116.999","low":"116.871","close":"116.993"},
{"date":"2022.03.11","clock":"18:00","open":"116.994","high":"117.182","low":"116.977","close":"117.089"},
{"date":"2022.03.11","clock":"19:00","open":"117.089","high":"117.214","low":"117.071","close":"117.198"},
{"date":"2022.03.11","clock":"20:00","open":"117.198","high":"117.305","low":"117.152","close":"117.25"},
{"date":"2022.03.11","clock":"21:00","open":"117.25","high":"117.356","low":"117.234","close":"117.353"},
{"date":"2022.03.11","clock":"22:00","open":"117.352","high":"117.352","low":"117.247","close":"117.248"},
{"date":"2022.03.11","clock":"23:00","open":"117.248","high":"117.307","low":"117.24","close":"117.297"},
{"date":"2022.03.14","clock":"0:00","open":"117.338","high":"117.556","low":"117.312","close":"117.52"},
{"date":"2022.03.14","clock":"1:00","open":"117.519","high":"117.599","low":"117.463","close":"117.536"},
{"date":"2022.03.14","clock":"2:00","open":"117.535","high":"117.61","low":"117.457","close":"117.529"},
{"date":"2022.03.14","clock":"3:00","open":"117.531","high":"117.736","low":"117.469","close":"117.72"},
{"date":"2022.03.14","clock":"4:00","open":"117.718","high":"117.879","low":"117.69","close":"117.835"},
{"date":"2022.03.14","clock":"5:00","open":"117.835","high":"117.843","low":"117.792","close":"117.823"},
{"date":"2022.03.14","clock":"6:00","open":"117.822","high":"117.838","low":"117.621","close":"117.641"},
{"date":"2022.03.14","clock":"7:00","open":"117.643","high":"117.813","low":"117.643","close":"117.808"},
{"date":"2022.03.14","clock":"8:00","open":"117.807","high":"117.833","low":"117.764","close":"117.817"},
{"date":"2022.03.14","clock":"9:00","open":"117.818","high":"117.821","low":"117.684","close":"117.723"},
{"date":"2022.03.14","clock":"10:00","open":"117.723","high":"117.831","low":"117.699","close":"117.736"},
{"date":"2022.03.14","clock":"11:00","open":"117.737","high":"117.922","low":"117.737","close":"117.915"},
{"date":"2022.03.14","clock":"12:00","open":"117.915","high":"118.06","low":"117.876","close":"118.05"},
{"date":"2022.03.14","clock":"13:00","open":"118.05","high":"118.05","low":"117.926","close":"117.955"},
{"date":"2022.03.14","clock":"14:00","open":"117.956","high":"117.961","low":"117.83","close":"117.907"},
{"date":"2022.03.14","clock":"15:00","open":"117.906","high":"118.025","low":"117.87","close":"118.008"},
{"date":"2022.03.14","clock":"16:00","open":"118.008","high":"118.014","low":"117.85","close":"117.901"},
{"date":"2022.03.14","clock":"17:00","open":"117.903","high":"118.002","low":"117.896","close":"117.999"},
{"date":"2022.03.14","clock":"18:00","open":"118.0","high":"118.03","low":"117.938","close":"117.972"},
{"date":"2022.03.14","clock":"19:00","open":"117.972","high":"117.977","low":"117.903","close":"117.971"},
{"date":"2022.03.14","clock":"20:00","open":"117.971","high":"118.099","low":"117.956","close":"118.099"},
{"date":"2022.03.14","clock":"21:00","open":"118.098","high":"118.192","low":"118.075","close":"118.186"},
{"date":"2022.03.14","clock":"22:00","open":"118.187","high":"118.217","low":"118.121","close":"118.165"},
{"date":"2022.03.14","clock":"23:00","open":"118.155","high":"118.198","low":"118.122","close":"118.178"},
{"date":"2022.03.15","clock":"0:00","open":"118.183","high":"118.3","low":"118.183","close":"118.279"},
{"date":"2022.03.15","clock":"1:00","open":"118.28","high":"118.296","low":"118.216","close":"118.216"},
{"date":"2022.03.15","clock":"2:00","open":"118.217","high":"118.26","low":"118.109","close":"118.203"},
{"date":"2022.03.15","clock":"3:00","open":"118.204","high":"118.449","low":"118.192","close":"118.326"},
{"date":"2022.03.15","clock":"4:00","open":"118.324","high":"118.382","low":"118.251","close":"118.306"},
{"date":"2022.03.15","clock":"5:00","open":"118.306","high":"118.376","low":"118.232","close":"118.336"},
{"date":"2022.03.15","clock":"6:00","open":"118.335","high":"118.368","low":"118.297","close":"118.367"},
{"date":"2022.03.15","clock":"7:00","open":"118.366","high":"118.393","low":"118.33","close":"118.332"},
{"date":"2022.03.15","clock":"8:00","open":"118.33","high":"118.36","low":"118.286","close":"118.342"},
{"date":"2022.03.15","clock":"9:00","open":"118.344","high":"118.357","low":"117.844","close":"117.975"},
{"date":"2022.03.15","clock":"10:00","open":"117.976","high":"118.057","low":"117.699","close":"117.791"},
{"date":"2022.03.15","clock":"11:00","open":"117.793","high":"118.006","low":"117.793","close":"117.974"},
{"date":"2022.03.15","clock":"12:00","open":"117.975","high":"118.046","low":"117.926","close":"118.014"},
{"date":"2022.03.15","clock":"13:00","open":"118.016","high":"118.099","low":"117.899","close":"117.9"},
{"date":"2022.03.15","clock":"14:00","open":"117.89","high":"117.986","low":"117.79","close":"117.97"},
{"date":"2022.03.15","clock":"15:00","open":"117.979","high":"118.045","low":"117.861","close":"117.873"},
{"date":"2022.03.15","clock":"16:00","open":"117.874","high":"118.198","low":"117.856","close":"118.116"},
{"date":"2022.03.15","clock":"17:00","open":"118.12","high":"118.254","low":"118.112","close":"118.197"},
{"date":"2022.03.15","clock":"18:00","open":"118.198","high":"118.341","low":"118.186","close":"118.31"},
{"date":"2022.03.15","clock":"19:00","open":"118.309","high":"118.34","low":"118.235","close":"118.34"},
{"date":"2022.03.15","clock":"20:00","open":"118.34","high":"118.396","low":"118.29","close":"118.32"},
{"date":"2022.03.15","clock":"21:00","open":"118.317","high":"118.323","low":"118.257","close":"118.29"},
{"date":"2022.03.15","clock":"22:00","open":"118.291","high":"118.334","low":"118.264","close":"118.267"},
{"date":"2022.03.15","clock":"23:00","open":"118.27","high":"118.329","low":"118.27","close":"118.298"},
{"date":"2022.03.16","clock":"0:00","open":"118.298","high":"118.349","low":"118.298","close":"118.317"},
{"date":"2022.03.16","clock":"1:00","open":"118.317","high":"118.317","low":"118.274","close":"118.314"},
{"date":"2022.03.16","clock":"2:00","open":"118.313","high":"118.427","low":"118.306","close":"118.42"},
{"date":"2022.03.16","clock":"3:00","open":"118.42","high":"118.423","low":"118.247","close":"118.268"},
{"date":"2022.03.16","clock":"4:00","open":"118.268","high":"118.285","low":"118.204","close":"118.229"},
{"date":"2022.03.16","clock":"5:00","open":"118.229","high":"118.273","low":"118.196","close":"118.23"},
{"date":"2022.03.16","clock":"6:00","open":"118.231","high":"118.242","low":"118.174","close":"118.229"},
{"date":"2022.03.16","clock":"7:00","open":"118.23","high":"118.263","low":"118.199","close":"118.2"},
{"date":"2022.03.16","clock":"8:00","open":"118.198","high":"118.334","low":"118.195","close":"118.242"},
{"date":"2022.03.16","clock":"9:00","open":"118.243","high":"118.38","low":"118.221","close":"118.368"},
{"date":"2022.03.16","clock":"10:00","open":"118.367","high":"118.373","low":"118.26","close":"118.319"},
{"date":"2022.03.16","clock":"11:00","open":"118.319","high":"118.356","low":"118.293","close":"118.326"},
{"date":"2022.03.16","clock":"12:00","open":"118.325","high":"118.355","low":"118.27","close":"118.303"},
{"date":"2022.03.16","clock":"13:00","open":"118.303","high":"118.314","low":"118.191","close":"118.241"},
{"date":"2022.03.16","clock":"14:00","open":"118.241","high":"118.34","low":"118.23","close":"118.315"},
{"date":"2022.03.16","clock":"15:00","open":"118.314","high":"118.319","low":"118.237","close":"118.303"},
{"date":"2022.03.16","clock":"16:00","open":"118.303","high":"118.413","low":"118.21","close":"118.41"},
{"date":"2022.03.16","clock":"17:00","open":"118.413","high":"118.521","low":"118.343","close":"118.496"},
{"date":"2022.03.16","clock":"18:00","open":"118.497","high":"118.589","low":"118.44","close":"118.579"},
{"date":"2022.03.16","clock":"19:00","open":"118.578","high":"118.632","low":"118.542","close":"118.584"},
{"date":"2022.03.16","clock":"20:00","open":"118.581","high":"119.121","low":"118.568","close":"118.665"},
{"date":"2022.03.16","clock":"21:00","open":"118.665","high":"118.772","low":"118.571","close":"118.607"},
{"date":"2022.03.16","clock":"22:00","open":"118.608","high":"118.765","low":"118.578","close":"118.723"},
{"date":"2022.03.16","clock":"23:00","open":"118.715","high":"118.769","low":"118.683","close":"118.762"},
{"date":"2022.03.17","clock":"0:00","open":"118.763","high":"118.996","low":"118.752","close":"118.852"},
{"date":"2022.03.17","clock":"1:00","open":"118.851","high":"118.884","low":"118.785","close":"118.874"},
{"date":"2022.03.17","clock":"2:00","open":"118.873","high":"119.024","low":"118.833","close":"118.885"},
{"date":"2022.03.17","clock":"3:00","open":"118.886","high":"118.916","low":"118.703","close":"118.744"},
{"date":"2022.03.17","clock":"4:00","open":"118.745","high":"118.861","low":"118.722","close":"118.745"},
{"date":"2022.03.17","clock":"5:00","open":"118.742","high":"118.742","low":"118.596","close":"118.704"},
{"date":"2022.03.17","clock":"6:00","open":"118.705","high":"118.787","low":"118.684","close":"118.749"},
{"date":"2022.03.17","clock":"7:00","open":"118.748","high":"118.821","low":"118.738","close":"118.819"},
{"date":"2022.03.17","clock":"8:00","open":"118.818","high":"118.851","low":"118.724","close":"118.81"},
{"date":"2022.03.17","clock":"9:00","open":"118.809","high":"118.853","low":"118.663","close":"118.669"},
{"date":"2022.03.17","clock":"10:00","open":"118.669","high":"118.766","low":"118.632","close":"118.681"},
{"date":"2022.03.17","clock":"11:00","open":"118.68","high":"118.734","low":"118.598","close":"118.625"},
{"date":"2022.03.17","clock":"12:00","open":"118.623","high":"118.643","low":"118.491","close":"118.587"},
{"date":"2022.03.17","clock":"13:00","open":"118.588","high":"118.649","low":"118.571","close":"118.631"},
{"date":"2022.03.17","clock":"14:00","open":"118.628","high":"118.812","low":"118.592","close":"118.783"},
{"date":"2022.03.17","clock":"15:00","open":"118.787","high":"118.84","low":"118.726","close":"118.749"},
{"date":"2022.03.17","clock":"16:00","open":"118.749","high":"118.818","low":"118.624","close":"118.699"},
{"date":"2022.03.17","clock":"17:00","open":"118.699","high":"118.705","low":"118.397","close":"118.433"},
{"date":"2022.03.17","clock":"18:00","open":"118.436","high":"118.509","low":"118.397","close":"118.41"},
{"date":"2022.03.17","clock":"19:00","open":"118.41","high":"118.488","low":"118.366","close":"118.479"},
{"date":"2022.03.17","clock":"20:00","open":"118.479","high":"118.598","low":"118.477","close":"118.581"},
{"date":"2022.03.17","clock":"21:00","open":"118.583","high":"118.664","low":"118.569","close":"118.641"},
{"date":"2022.03.17","clock":"22:00","open":"118.642","high":"118.669","low":"118.558","close":"118.569"},
{"date":"2022.03.17","clock":"23:00","open":"118.571","high":"118.605","low":"118.571","close":"118.599"},
{"date":"2022.03.18","clock":"0:00","open":"118.599","high":"118.605","low":"118.549","close":"118.555"},
{"date":"2022.03.18","clock":"1:00","open":"118.555","high":"118.591","low":"118.474","close":"118.49"},
{"date":"2022.03.18","clock":"2:00","open":"118.49","high":"118.711","low":"118.473","close":"118.697"},
{"date":"2022.03.18","clock":"3:00","open":"118.698","high":"118.743","low":"118.656","close":"118.713"},
{"date":"2022.03.18","clock":"4:00","open":"118.713","high":"118.8","low":"118.704","close":"118.738"},
{"date":"2022.03.18","clock":"5:00","open":"118.739","high":"118.777","low":"118.699","close":"118.777"},
{"date":"2022.03.18","clock":"6:00","open":"118.777","high":"118.778","low":"118.74","close":"118.767"},
{"date":"2022.03.18","clock":"7:00","open":"118.768","high":"118.786","low":"118.716","close":"118.751"},
{"date":"2022.03.18","clock":"8:00","open":"118.751","high":"118.884","low":"118.751","close":"118.857"},
{"date":"2022.03.18","clock":"9:00","open":"118.858","high":"119.006","low":"118.833","close":"118.865"},
{"date":"2022.03.18","clock":"10:00","open":"118.864","high":"118.927","low":"118.781","close":"118.867"},
{"date":"2022.03.18","clock":"11:00","open":"118.866","high":"118.965","low":"118.855","close":"118.929"},
{"date":"2022.03.18","clock":"12:00","open":"118.928","high":"119.124","low":"118.913","close":"119.074"},
{"date":"2022.03.18","clock":"13:00","open":"119.075","high":"119.077","low":"119.005","close":"119.04"},
{"date":"2022.03.18","clock":"14:00","open":"119.04","high":"119.248","low":"119.029","close":"119.183"},
{"date":"2022.03.18","clock":"15:00","open":"119.183","high":"119.397","low":"119.166","close":"119.203"},
{"date":"2022.03.18","clock":"16:00","open":"119.204","high":"119.304","low":"119.126","close":"119.214"},
{"date":"2022.03.18","clock":"17:00","open":"119.213","high":"119.269","low":"119.123","close":"119.184"},
{"date":"2022.03.18","clock":"18:00","open":"119.186","high":"119.188","low":"119.12","close":"119.148"},
{"date":"2022.03.18","clock":"19:00","open":"119.149","high":"119.176","low":"119.135","close":"119.162"},
{"date":"2022.03.18","clock":"20:00","open":"119.163","high":"119.202","low":"119.126","close":"119.127"},
{"date":"2022.03.18","clock":"21:00","open":"119.127","high":"119.153","low":"119.084","close":"119.13"},
{"date":"2022.03.18","clock":"22:00","open":"119.13","high":"119.161","low":"119.099","close":"119.112"},
{"date":"2022.03.21","clock":"0:00","open":"119.109","high":"119.302","low":"119.099","close":"119.279"},
{"date":"2022.03.21","clock":"1:00","open":"119.279","high":"119.292","low":"119.237","close":"119.264"},
{"date":"2022.03.21","clock":"2:00","open":"119.264","high":"119.282","low":"119.146","close":"119.181"},
{"date":"2022.03.21","clock":"3:00","open":"119.182","high":"119.221","low":"119.15","close":"119.194"},
{"date":"2022.03.21","clock":"4:00","open":"119.195","high":"119.195","low":"119.136","close":"119.163"},
{"date":"2022.03.21","clock":"5:00","open":"119.165","high":"119.198","low":"119.158","close":"119.195"},
{"date":"2022.03.21","clock":"6:00","open":"119.194","high":"119.245","low":"119.178","close":"119.245"},
{"date":"2022.03.21","clock":"7:00","open":"119.246","high":"119.288","low":"119.237","close":"119.275"},
{"date":"2022.03.21","clock":"8:00","open":"119.276","high":"119.296","low":"119.241","close":"119.26"},
{"date":"2022.03.21","clock":"9:00","open":"119.26","high":"119.288","low":"119.195","close":"119.21"},
{"date":"2022.03.21","clock":"10:00","open":"119.209","high":"119.238","low":"119.166","close":"119.207"},
{"date":"2022.03.21","clock":"11:00","open":"119.206","high":"119.278","low":"119.202","close":"119.243"},
{"date":"2022.03.21","clock":"12:00","open":"119.241","high":"119.241","low":"119.173","close":"119.218"},
{"date":"2022.03.21","clock":"13:00","open":"119.219","high":"119.231","low":"119.102","close":"119.172"},
{"date":"2022.03.21","clock":"14:00","open":"119.173","high":"119.276","low":"119.158","close":"119.222"},
{"date":"2022.03.21","clock":"15:00","open":"119.224","high":"119.232","low":"119.115","close":"119.165"},
{"date":"2022.03.21","clock":"16:00","open":"119.166","high":"119.207","low":"119.113","close":"119.138"},
{"date":"2022.03.21","clock":"17:00","open":"119.137","high":"119.242","low":"119.114","close":"119.16"},
{"date":"2022.03.21","clock":"18:00","open":"119.162","high":"119.291","low":"119.115","close":"119.264"},
{"date":"2022.03.21","clock":"19:00","open":"119.264","high":"119.465","low":"119.263","close":"119.369"},
{"date":"2022.03.21","clock":"20:00","open":"119.37","high":"119.476","low":"119.358","close":"119.473"},
{"date":"2022.03.21","clock":"21:00","open":"119.471","high":"119.485","low":"119.445","close":"119.483"},
{"date":"2022.03.21","clock":"22:00","open":"119.484","high":"119.498","low":"119.445","close":"119.448"},
{"date":"2022.03.21","clock":"23:00","open":"119.449","high":"119.47","low":"119.449","close":"119.46"},
{"date":"2022.03.22","clock":"0:00","open":"119.46","high":"119.477","low":"119.437","close":"119.474"},
{"date":"2022.03.22","clock":"1:00","open":"119.473","high":"119.624","low":"119.471","close":"119.592"},
{"date":"2022.03.22","clock":"2:00","open":"119.592","high":"120.074","low":"119.583","close":"119.943"},
{"date":"2022.03.22","clock":"3:00","open":"119.944","high":"119.985","low":"119.825","close":"119.856"},
{"date":"2022.03.22","clock":"4:00","open":"119.855","high":"119.925","low":"119.854","close":"119.878"},
{"date":"2022.03.22","clock":"5:00","open":"119.877","high":"119.937","low":"119.866","close":"119.908"},
{"date":"2022.03.22","clock":"6:00","open":"119.907","high":"120.463","low":"119.907","close":"120.379"},
{"date":"2022.03.22","clock":"7:00","open":"120.377","high":"120.41","low":"120.28","close":"120.326"},
{"date":"2022.03.22","clock":"8:00","open":"120.327","high":"120.482","low":"120.31","close":"120.471"},
{"date":"2022.03.22","clock":"9:00","open":"120.472","high":"120.49","low":"120.405","close":"120.47"},
{"date":"2022.03.22","clock":"10:00","open":"120.468","high":"120.49","low":"120.323","close":"120.459"},
{"date":"2022.03.22","clock":"11:00","open":"120.459","high":"120.881","low":"120.432","close":"120.836"},
{"date":"2022.03.22","clock":"12:00","open":"120.835","high":"121.032","low":"120.818","close":"120.879"},
{"date":"2022.03.22","clock":"13:00","open":"120.876","high":"120.931","low":"120.576","close":"120.778"},
{"date":"2022.03.22","clock":"14:00","open":"120.78","high":"120.907","low":"120.378","close":"120.548"},
{"date":"2022.03.22","clock":"15:00","open":"120.549","high":"120.68","low":"120.495","close":"120.618"},
{"date":"2022.03.22","clock":"16:00","open":"120.619","high":"120.785","low":"120.602","close":"120.763"},
{"date":"2022.03.22","clock":"17:00","open":"120.763","high":"120.813","low":"120.631","close":"120.666"},
{"date":"2022.03.22","clock":"18:00","open":"120.666","high":"120.693","low":"120.524","close":"120.676"},
{"date":"2022.03.22","clock":"19:00","open":"120.673","high":"120.82","low":"120.648","close":"120.818"},
{"date":"2022.03.22","clock":"20:00","open":"120.818","high":"120.823","low":"120.698","close":"120.726"},
{"date":"2022.03.22","clock":"21:00","open":"120.727","high":"120.782","low":"120.711","close":"120.766"},
{"date":"2022.03.22","clock":"22:00","open":"120.765","high":"120.835","low":"120.745","close":"120.75"},
{"date":"2022.03.22","clock":"23:00","open":"120.745","high":"120.839","low":"120.72","close":"120.829"},
{"date":"2022.03.23","clock":"0:00","open":"120.82","high":"121.283","low":"120.806","close":"121.189"},
{"date":"2022.03.23","clock":"1:00","open":"121.188","high":"121.41","low":"121.077","close":"121.339"},
{"date":"2022.03.23","clock":"2:00","open":"121.339","high":"121.341","low":"121.103","close":"121.123"},
{"date":"2022.03.23","clock":"3:00","open":"121.12","high":"121.187","low":"120.788","close":"121.158"},
{"date":"2022.03.23","clock":"4:00","open":"121.16","high":"121.174","low":"120.929","close":"121.03"},
{"date":"2022.03.23","clock":"5:00","open":"121.031","high":"121.125","low":"120.98","close":"121.081"},
{"date":"2022.03.23","clock":"6:00","open":"121.081","high":"121.155","low":"121.064","close":"121.07"},
{"date":"2022.03.23","clock":"7:00","open":"121.07","high":"121.103","low":"120.985","close":"121.032"},
{"date":"2022.03.23","clock":"8:00","open":"121.031","high":"121.164","low":"121.031","close":"121.144"},
{"date":"2022.03.23","clock":"9:00","open":"121.144","high":"121.144","low":"121.007","close":"121.059"},
{"date":"2022.03.23","clock":"10:00","open":"121.058","high":"121.087","low":"120.851","close":"120.9"},
{"date":"2022.03.23","clock":"11:00","open":"120.9","high":"121.03","low":"120.892","close":"121.002"},
{"date":"2022.03.23","clock":"12:00","open":"121.001","high":"121.051","low":"120.957","close":"120.994"},
{"date":"2022.03.23","clock":"13:00","open":"120.993","high":"121.009","low":"120.788","close":"120.791"},
{"date":"2022.03.23","clock":"14:00","open":"120.793","high":"120.884","low":"120.591","close":"120.715"},
{"date":"2022.03.23","clock":"15:00","open":"120.716","high":"120.786","low":"120.633","close":"120.738"},
{"date":"2022.03.23","clock":"16:00","open":"120.737","high":"121.004","low":"120.656","close":"120.97"},
{"date":"2022.03.23","clock":"17:00","open":"120.968","high":"121.14","low":"120.914","close":"121.03"},
{"date":"2022.03.23","clock":"18:00","open":"121.03","high":"121.07","low":"120.984","close":"121.068"},
{"date":"2022.03.23","clock":"19:00","open":"121.067","high":"121.095","low":"121.015","close":"121.064"},
{"date":"2022.03.23","clock":"20:00","open":"121.065","high":"121.129","low":"121.024","close":"121.124"},
{"date":"2022.03.23","clock":"21:00","open":"121.124","high":"121.158","low":"121.083","close":"121.118"},
{"date":"2022.03.23","clock":"22:00","open":"121.128","high":"121.152","low":"121.088","close":"121.119"},
{"date":"2022.03.23","clock":"23:00","open":"121.123","high":"121.139","low":"121.108","close":"121.123"},
{"date":"2022.03.24","clock":"0:00","open":"121.123","high":"121.127","low":"121.045","close":"121.098"},
{"date":"2022.03.24","clock":"1:00","open":"121.098","high":"121.177","low":"121.066","close":"121.124"},
{"date":"2022.03.24","clock":"2:00","open":"121.123","high":"121.2","low":"120.961","close":"120.98"},
{"date":"2022.03.24","clock":"3:00","open":"120.98","high":"121.3","low":"120.952","close":"121.221"},
{"date":"2022.03.24","clock":"4:00","open":"121.221","high":"121.266","low":"121.161","close":"121.21"},
{"date":"2022.03.24","clock":"5:00","open":"121.211","high":"121.237","low":"121.17","close":"121.222"},
{"date":"2022.03.24","clock":"6:00","open":"121.225","high":"121.255","low":"121.186","close":"121.222"},
{"date":"2022.03.24","clock":"7:00","open":"121.223","high":"121.486","low":"121.221","close":"121.439"},
{"date":"2022.03.24","clock":"8:00","open":"121.439","high":"121.606","low":"121.365","close":"121.579"},
{"date":"2022.03.24","clock":"9:00","open":"121.582","high":"121.748","low":"121.54","close":"121.629"},
{"date":"2022.03.24","clock":"10:00","open":"121.63","high":"121.679","low":"121.466","close":"121.623"},
{"date":"2022.03.24","clock":"11:00","open":"121.623","high":"121.731","low":"121.598","close":"121.672"},
{"date":"2022.03.24","clock":"12:00","open":"121.673","high":"121.716","low":"121.607","close":"121.651"},
{"date":"2022.03.24","clock":"13:00","open":"121.65","high":"121.677","low":"121.538","close":"121.578"},
{"date":"2022.03.24","clock":"14:00","open":"121.578","high":"121.729","low":"121.564","close":"121.656"},
{"date":"2022.03.24","clock":"15:00","open":"121.656","high":"121.989","low":"121.656","close":"121.972"},
{"date":"2022.03.24","clock":"16:00","open":"121.971","high":"121.997","low":"121.839","close":"121.924"},
{"date":"2022.03.24","clock":"17:00","open":"121.926","high":"122.124","low":"121.834","close":"122.051"},
{"date":"2022.03.24","clock":"18:00","open":"122.052","high":"122.405","low":"122.038","close":"122.377"},
{"date":"2022.03.24","clock":"19:00","open":"122.376","high":"122.382","low":"122.275","close":"122.296"},
{"date":"2022.03.24","clock":"20:00","open":"122.298","high":"122.357","low":"122.232","close":"122.238"},
{"date":"2022.03.24","clock":"21:00","open":"122.239","high":"122.324","low":"122.224","close":"122.314"},
{"date":"2022.03.24","clock":"22:00","open":"122.316","high":"122.406","low":"122.302","close":"122.326"},
{"date":"2022.03.24","clock":"23:00","open":"122.322","high":"122.363","low":"122.292","close":"122.339"},
{"date":"2022.03.25","clock":"0:00","open":"122.354","high":"122.419","low":"122.309","close":"122.382"},
{"date":"2022.03.25","clock":"1:00","open":"122.383","high":"122.434","low":"122.308","close":"122.352"},
{"date":"2022.03.25","clock":"2:00","open":"122.351","high":"122.357","low":"121.963","close":"122.053"},
{"date":"2022.03.25","clock":"3:00","open":"122.054","high":"122.093","low":"121.708","close":"121.931"},
{"date":"2022.03.25","clock":"4:00","open":"121.93","high":"121.94","low":"121.735","close":"121.803"},
{"date":"2022.03.25","clock":"5:00","open":"121.804","high":"121.825","low":"121.501","close":"121.602"},
{"date":"2022.03.25","clock":"6:00","open":"121.601","high":"121.625","low":"121.177","close":"121.466"},
{"date":"2022.03.25","clock":"7:00","open":"121.466","high":"121.724","low":"121.425","close":"121.705"},
{"date":"2022.03.25","clock":"8:00","open":"121.704","high":"121.95","low":"121.692","close":"121.788"},
{"date":"2022.03.25","clock":"9:00","open":"121.788","high":"121.868","low":"121.654","close":"121.741"},
{"date":"2022.03.25","clock":"10:00","open":"121.74","high":"121.806","low":"121.418","close":"121.509"},
{"date":"2022.03.25","clock":"11:00","open":"121.509","high":"121.669","low":"121.453","close":"121.628"},
{"date":"2022.03.25","clock":"12:00","open":"121.629","high":"121.732","low":"121.543","close":"121.726"},
{"date":"2022.03.25","clock":"13:00","open":"121.726","high":"121.781","low":"121.601","close":"121.664"},
{"date":"2022.03.25","clock":"14:00","open":"121.663","high":"121.793","low":"121.631","close":"121.75"},
{"date":"2022.03.25","clock":"15:00","open":"121.751","high":"122.235","low":"121.73","close":"122.144"},
{"date":"2022.03.25","clock":"16:00","open":"122.146","high":"122.191","low":"121.871","close":"122.018"},
{"date":"2022.03.25","clock":"17:00","open":"122.016","high":"122.057","low":"121.773","close":"121.992"},
{"date":"2022.03.25","clock":"18:00","open":"121.992","high":"122.075","low":"121.956","close":"122.028"},
{"date":"2022.03.25","clock":"19:00","open":"122.028","high":"122.122","low":"121.954","close":"122.101"},
{"date":"2022.03.25","clock":"20:00","open":"122.102","high":"122.155","low":"122.01","close":"122.13"},
{"date":"2022.03.25","clock":"21:00","open":"122.13","high":"122.19","low":"122.087","close":"122.143"},
{"date":"2022.03.25","clock":"22:00","open":"122.149","high":"122.208","low":"122.016","close":"122.016"},
{"date":"2022.03.28","clock":"0:00","open":"122.04","high":"122.049","low":"122.008","close":"122.026"},
{"date":"2022.03.28","clock":"1:00","open":"122.029","high":"122.292","low":"122.024","close":"122.271"},
{"date":"2022.03.28","clock":"2:00","open":"122.272","high":"122.361","low":"122.224","close":"122.269"},
{"date":"2022.03.28","clock":"3:00","open":"122.268","high":"122.315","low":"122.143","close":"122.23"},
{"date":"2022.03.28","clock":"4:00","open":"122.229","high":"122.978","low":"122.172","close":"122.967"},
{"date":"2022.03.28","clock":"5:00","open":"122.969","high":"123.106","low":"122.758","close":"122.9"},
{"date":"2022.03.28","clock":"6:00","open":"122.9","high":"123.163","low":"122.853","close":"123.075"},
{"date":"2022.03.28","clock":"7:00","open":"123.077","high":"123.11","low":"122.965","close":"123.049"},
{"date":"2022.03.28","clock":"8:00","open":"123.05","high":"123.258","low":"123.044","close":"123.233"},
{"date":"2022.03.28","clock":"9:00","open":"123.231","high":"123.347","low":"123.026","close":"123.335"},
{"date":"2022.03.28","clock":"10:00","open":"123.336","high":"124.013","low":"123.274","close":"123.923"},
{"date":"2022.03.28","clock":"11:00","open":"123.924","high":"125.094","low":"123.864","close":"124.683"},
{"date":"2022.03.28","clock":"12:00","open":"124.683","high":"124.707","low":"124.052","close":"124.289"},
{"date":"2022.03.28","clock":"13:00","open":"124.292","high":"124.387","low":"123.667","close":"124.266"},
{"date":"2022.03.28","clock":"14:00","open":"124.261","high":"124.261","low":"123.905","close":"124.048"},
{"date":"2022.03.28","clock":"15:00","open":"124.049","high":"124.12","low":"123.376","close":"123.649"},
{"date":"2022.03.28","clock":"16:00","open":"123.65","high":"123.87","low":"123.508","close":"123.817"},
{"date":"2022.03.28","clock":"17:00","open":"123.813","high":"123.857","low":"123.397","close":"123.544"},
{"date":"2022.03.28","clock":"18:00","open":"123.543","high":"123.559","low":"123.248","close":"123.276"},
{"date":"2022.03.28","clock":"19:00","open":"123.275","high":"123.413","low":"123.144","close":"123.4"},
{"date":"2022.03.28","clock":"20:00","open":"123.402","high":"123.484","low":"123.254","close":"123.484"},
{"date":"2022.03.28","clock":"21:00","open":"123.483","high":"123.695","low":"123.449","close":"123.559"},
{"date":"2022.03.28","clock":"22:00","open":"123.56","high":"123.895","low":"123.56","close":"123.834"},
{"date":"2022.03.28","clock":"23:00","open":"123.833","high":"123.928","low":"123.833","close":"123.923"},
{"date":"2022.03.29","clock":"0:00","open":"123.848","high":"123.887","low":"123.648","close":"123.88"},
{"date":"2022.03.29","clock":"1:00","open":"123.88","high":"124.183","low":"123.738","close":"124.15"},
{"date":"2022.03.29","clock":"2:00","open":"124.149","high":"124.149","low":"123.54","close":"123.603"},
{"date":"2022.03.29","clock":"3:00","open":"123.603","high":"124.301","low":"123.307","close":"124.14"},
{"date":"2022.03.29","clock":"4:00","open":"124.137","high":"124.179","low":"123.518","close":"123.686"},
{"date":"2022.03.29","clock":"5:00","open":"123.685","high":"123.775","low":"123.248","close":"123.355"},
{"date":"2022.03.29","clock":"6:00","open":"123.354","high":"123.488","low":"123.103","close":"123.177"},
{"date":"2022.03.29","clock":"7:00","open":"123.176","high":"123.414","low":"123.15","close":"123.364"},
{"date":"2022.03.29","clock":"8:00","open":"123.363","high":"123.675","low":"123.293","close":"123.597"},
{"date":"2022.03.29","clock":"9:00","open":"123.601","high":"123.613","low":"123.305","close":"123.506"},
{"date":"2022.03.29","clock":"10:00","open":"123.502","high":"123.774","low":"123.429","close":"123.57"},
{"date":"2022.03.29","clock":"11:00","open":"123.569","high":"123.782","low":"123.396","close":"123.723"},
{"date":"2022.03.29","clock":"12:00","open":"123.722","high":"123.806","low":"123.588","close":"123.752"},
{"date":"2022.03.29","clock":"13:00","open":"123.752","high":"123.752","low":"123.437","close":"123.508"},
{"date":"2022.03.29","clock":"14:00","open":"123.507","high":"123.75","low":"123.505","close":"123.579"},
{"date":"2022.03.29","clock":"15:00","open":"123.579","high":"123.581","low":"122.492","close":"122.852"},
{"date":"2022.03.29","clock":"16:00","open":"122.853","high":"123.023","low":"122.19","close":"122.276"},
{"date":"2022.03.29","clock":"17:00","open":"122.27","high":"122.791","low":"121.972","close":"122.712"},
{"date":"2022.03.29","clock":"18:00","open":"122.711","high":"122.831","low":"122.54","close":"122.591"},
{"date":"2022.03.29","clock":"19:00","open":"122.59","high":"122.726","low":"122.553","close":"122.659"},
{"date":"2022.03.29","clock":"20:00","open":"122.658","high":"122.852","low":"122.652","close":"122.827"},
{"date":"2022.03.29","clock":"21:00","open":"122.826","high":"122.939","low":"122.78","close":"122.931"},
{"date":"2022.03.29","clock":"22:00","open":"122.933","high":"122.952","low":"122.863","close":"122.875"},
{"date":"2022.03.29","clock":"23:00","open":"122.874","high":"122.905","low":"122.854","close":"122.88"},
{"date":"2022.03.30","clock":"0:00","open":"122.817","high":"122.875","low":"122.817","close":"122.875"},
{"date":"2022.03.30","clock":"1:00","open":"122.876","high":"122.99","low":"122.843","close":"122.983"},
{"date":"2022.03.30","clock":"2:00","open":"122.983","high":"123.203","low":"122.839","close":"123.126"},
{"date":"2022.03.30","clock":"3:00","open":"123.125","high":"123.125","low":"122.414","close":"122.485"},
{"date":"2022.03.30","clock":"4:00","open":"122.487","high":"122.532","low":"121.971","close":"122.34"},
{"date":"2022.03.30","clock":"5:00","open":"122.339","high":"122.348","low":"121.783","close":"121.905"},
{"date":"2022.03.30","clock":"6:00","open":"121.906","high":"121.959","low":"121.309","close":"121.658"},
{"date":"2022.03.30","clock":"7:00","open":"121.659","high":"121.91","low":"121.534","close":"121.897"},
{"date":"2022.03.30","clock":"8:00","open":"121.896","high":"122.014","low":"121.779","close":"121.993"},
{"date":"2022.03.30","clock":"9:00","open":"121.998","high":"122.078","low":"121.617","close":"121.936"},
{"date":"2022.03.30","clock":"10:00","open":"121.937","high":"122.004","low":"121.609","close":"121.879"},
{"date":"2022.03.30","clock":"11:00","open":"121.877","high":"121.885","low":"121.522","close":"121.608"},
{"date":"2022.03.30","clock":"12:00","open":"121.61","high":"121.965","low":"121.569","close":"121.879"},
{"date":"2022.03.30","clock":"13:00","open":"121.879","high":"122.038","low":"121.742","close":"121.926"},
{"date":"2022.03.30","clock":"14:00","open":"121.926","high":"121.95","low":"121.628","close":"121.727"},
{"date":"2022.03.30","clock":"15:00","open":"121.728","high":"121.894","low":"121.66","close":"121.849"},
{"date":"2022.03.30","clock":"16:00","open":"121.849","high":"122.24","low":"121.639","close":"121.903"},
{"date":"2022.03.30","clock":"17:00","open":"121.903","high":"122.025","low":"121.729","close":"122.013"},
{"date":"2022.03.30","clock":"18:00","open":"122.011","high":"122.049","low":"121.837","close":"121.952"},
{"date":"2022.03.30","clock":"19:00","open":"121.953","high":"121.979","low":"121.874","close":"121.897"},
{"date":"2022.03.30","clock":"20:00","open":"121.898","high":"121.924","low":"121.867","close":"121.922"},
{"date":"2022.03.30","clock":"21:00","open":"121.923","high":"121.924","low":"121.737","close":"121.741"},
{"date":"2022.03.30","clock":"22:00","open":"121.742","high":"121.862","low":"121.741","close":"121.82"},
{"date":"2022.03.30","clock":"23:00","open":"121.82","high":"121.847","low":"121.788","close":"121.819"},
{"date":"2022.03.31","clock":"0:00","open":"121.813","high":"121.87","low":"121.793","close":"121.87"},
{"date":"2022.03.31","clock":"1:00","open":"121.871","high":"121.985","low":"121.842","close":"121.907"},
{"date":"2022.03.31","clock":"2:00","open":"121.908","high":"122.163","low":"121.904","close":"122.018"},
{"date":"2022.03.31","clock":"3:00","open":"122.019","high":"122.449","low":"121.9","close":"122.287"},
{"date":"2022.03.31","clock":"4:00","open":"122.286","high":"122.45","low":"122.091","close":"122.135"},
{"date":"2022.03.31","clock":"5:00","open":"122.135","high":"122.188","low":"121.963","close":"122.171"},
{"date":"2022.03.31","clock":"6:00","open":"122.174","high":"122.388","low":"122.15","close":"122.332"},
{"date":"2022.03.31","clock":"7:00","open":"122.332","high":"122.353","low":"122.188","close":"122.223"},
{"date":"2022.03.31","clock":"8:00","open":"122.225","high":"122.278","low":"122.057","close":"122.061"},
{"date":"2022.03.31","clock":"9:00","open":"122.06","high":"122.06","low":"121.535","close":"121.567"},
{"date":"2022.03.31","clock":"10:00","open":"121.567","high":"121.69","low":"121.34","close":"121.638"},
{"date":"2022.03.31","clock":"11:00","open":"121.637","high":"122.223","low":"121.637","close":"122.178"},
{"date":"2022.03.31","clock":"12:00","open":"122.178","high":"122.178","low":"121.918","close":"121.943"},
{"date":"2022.03.31","clock":"13:00","open":"121.944","high":"121.973","low":"121.666","close":"121.674"},
{"date":"2022.03.31","clock":"14:00","open":"121.672","high":"121.801","low":"121.59","close":"121.625"},
{"date":"2022.03.31","clock":"15:00","open":"121.626","high":"121.85","low":"121.544","close":"121.616"},
{"date":"2022.03.31","clock":"16:00","open":"121.618","high":"121.757","low":"121.501","close":"121.501"},
{"date":"2022.03.31","clock":"17:00","open":"121.504","high":"121.821","low":"121.298","close":"121.374"},
{"date":"2022.03.31","clock":"18:00","open":"121.375","high":"121.513","low":"121.28","close":"121.423"},
{"date":"2022.03.31","clock":"19:00","open":"121.424","high":"121.674","low":"121.423","close":"121.556"},
{"date":"2022.03.31","clock":"20:00","open":"121.559","high":"121.632","low":"121.529","close":"121.56"},
{"date":"2022.03.31","clock":"21:00","open":"121.561","high":"121.611","low":"121.525","close":"121.603"},
{"date":"2022.03.31","clock":"22:00","open":"121.599","high":"121.766","low":"121.567","close":"121.723"},
{"date":"2022.03.31","clock":"23:00","open":"121.722","high":"121.77","low":"121.675","close":"121.709"},
{"date":"2022.04.01","clock":"0:00","open":"121.686","high":"121.712","low":"121.604","close":"121.676"},
{"date":"2022.04.01","clock":"1:00","open":"121.674","high":"121.811","low":"121.671","close":"121.752"},
{"date":"2022.04.01","clock":"2:00","open":"121.752","high":"121.908","low":"121.742","close":"121.745"},
{"date":"2022.04.01","clock":"3:00","open":"121.744","high":"122.195","low":"121.744","close":"122.116"},
{"date":"2022.04.01","clock":"4:00","open":"122.115","high":"122.375","low":"122.073","close":"122.333"},
{"date":"2022.04.01","clock":"5:00","open":"122.332","high":"122.691","low":"122.271","close":"122.653"},
{"date":"2022.04.01","clock":"6:00","open":"122.654","high":"122.73","low":"122.579","close":"122.627"},
{"date":"2022.04.01","clock":"7:00","open":"122.627","high":"122.63","low":"122.445","close":"122.601"},
{"date":"2022.04.01","clock":"8:00","open":"122.6","high":"122.653","low":"122.334","close":"122.395"},
{"date":"2022.04.01","clock":"9:00","open":"122.394","high":"122.493","low":"122.241","close":"122.469"},
{"date":"2022.04.01","clock":"10:00","open":"122.468","high":"122.647","low":"122.426","close":"122.631"},
{"date":"2022.04.01","clock":"11:00","open":"122.63","high":"122.762","low":"122.479","close":"122.569"},
{"date":"2022.04.01","clock":"12:00","open":"122.569","high":"122.569","low":"122.36","close":"122.454"},
{"date":"2022.04.01","clock":"13:00","open":"122.454","high":"122.497","low":"122.333","close":"122.431"},
{"date":"2022.04.01","clock":"14:00","open":"122.431","high":"122.497","low":"122.385","close":"122.453"},
{"date":"2022.04.01","clock":"15:00","open":"122.454","high":"122.818","low":"122.442","close":"122.798"},
{"date":"2022.04.01","clock":"16:00","open":"122.799","high":"122.998","low":"122.618","close":"122.934"},
{"date":"2022.04.01","clock":"17:00","open":"122.902","high":"123.03","low":"122.797","close":"122.835"},
{"date":"2022.04.01","clock":"18:00","open":"122.834","high":"122.94","low":"122.551","close":"122.597"},
{"date":"2022.04.01","clock":"19:00","open":"122.598","high":"122.63","low":"122.516","close":"122.57"},
{"date":"2022.04.01","clock":"20:00","open":"122.568","high":"122.596","low":"122.478","close":"122.576"},
{"date":"2022.04.01","clock":"21:00","open":"122.576","high":"122.654","low":"122.563","close":"122.62"},
{"date":"2022.04.01","clock":"22:00","open":"122.62","high":"122.62","low":"122.46","close":"122.538"},
{"date":"2022.04.01","clock":"23:00","open":"122.538","high":"122.553","low":"122.46","close":"122.547"},
{"date":"2022.04.04","clock":"0:00","open":"122.618","high":"122.618","low":"122.512","close":"122.522"},
{"date":"2022.04.04","clock":"1:00","open":"122.525","high":"122.731","low":"122.525","close":"122.657"},
{"date":"2022.04.04","clock":"2:00","open":"122.657","high":"122.69","low":"122.583","close":"122.635"},
{"date":"2022.04.04","clock":"3:00","open":"122.635","high":"122.636","low":"122.262","close":"122.405"},
{"date":"2022.04.04","clock":"4:00","open":"122.403","high":"122.577","low":"122.38","close":"122.571"},
{"date":"2022.04.04","clock":"5:00","open":"122.574","high":"122.702","low":"122.565","close":"122.653"},
{"date":"2022.04.04","clock":"6:00","open":"122.653","high":"122.775","low":"122.611","close":"122.732"},
{"date":"2022.04.04","clock":"7:00","open":"122.733","high":"122.758","low":"122.566","close":"122.593"},
{"date":"2022.04.04","clock":"8:00","open":"122.594","high":"122.688","low":"122.553","close":"122.665"},
{"date":"2022.04.04","clock":"9:00","open":"122.664","high":"122.801","low":"122.627","close":"122.644"},
{"date":"2022.04.04","clock":"10:00","open":"122.645","high":"122.694","low":"122.501","close":"122.649"},
{"date":"2022.04.04","clock":"11:00","open":"122.65","high":"122.65","low":"122.509","close":"122.627"},
{"date":"2022.04.04","clock":"12:00","open":"122.626","high":"122.643","low":"122.559","close":"122.57"},
{"date":"2022.04.04","clock":"13:00","open":"122.569","high":"122.832","low":"122.569","close":"122.806"},
{"date":"2022.04.04","clock":"14:00","open":"122.808","high":"122.813","low":"122.705","close":"122.782"},
{"date":"2022.04.04","clock":"15:00","open":"122.781","high":"122.787","low":"122.602","close":"122.633"},
{"date":"2022.04.04","clock":"16:00","open":"122.634","high":"122.776","low":"122.622","close":"122.75"},
{"date":"2022.04.04","clock":"17:00","open":"122.756","high":"122.957","low":"122.699","close":"122.738"},
{"date":"2022.04.04","clock":"18:00","open":"122.735","high":"122.777","low":"122.669","close":"122.721"},
{"date":"2022.04.04","clock":"19:00","open":"122.722","high":"122.823","low":"122.7","close":"122.746"},
{"date":"2022.04.04","clock":"20:00","open":"122.746","high":"122.794","low":"122.677","close":"122.788"},
{"date":"2022.04.04","clock":"21:00","open":"122.79","high":"122.814","low":"122.739","close":"122.807"},
{"date":"2022.04.04","clock":"22:00","open":"122.806","high":"122.831","low":"122.754","close":"122.764"},
{"date":"2022.04.04","clock":"23:00","open":"122.764","high":"122.79","low":"122.735","close":"122.755"},
{"date":"2022.04.05","clock":"0:00","open":"122.758","high":"122.795","low":"122.758","close":"122.78"},
{"date":"2022.04.05","clock":"1:00","open":"122.78","high":"122.785","low":"122.722","close":"122.739"},
{"date":"2022.04.05","clock":"2:00","open":"122.739","high":"122.81","low":"122.739","close":"122.8"},
{"date":"2022.04.05","clock":"3:00","open":"122.798","high":"122.86","low":"122.373","close":"122.562"},
{"date":"2022.04.05","clock":"4:00","open":"122.561","high":"122.633","low":"122.469","close":"122.55"},
{"date":"2022.04.05","clock":"5:00","open":"122.55","high":"122.586","low":"122.489","close":"122.584"},
{"date":"2022.04.05","clock":"6:00","open":"122.585","high":"122.594","low":"122.482","close":"122.519"},
{"date":"2022.04.05","clock":"7:00","open":"122.52","high":"122.617","low":"122.489","close":"122.547"},
{"date":"2022.04.05","clock":"8:00","open":"122.547","high":"122.581","low":"122.429","close":"122.499"},
{"date":"2022.04.05","clock":"9:00","open":"122.502","high":"122.598","low":"122.491","close":"122.584"},
{"date":"2022.04.05","clock":"10:00","open":"122.582","high":"122.997","low":"122.572","close":"122.905"},
{"date":"2022.04.05","clock":"11:00","open":"122.906","high":"122.951","low":"122.787","close":"122.822"},
{"date":"2022.04.05","clock":"12:00","open":"122.822","high":"122.841","low":"122.694","close":"122.822"},
{"date":"2022.04.05","clock":"13:00","open":"122.821","high":"122.984","low":"122.82","close":"122.891"},
{"date":"2022.04.05","clock":"14:00","open":"122.893","high":"122.974","low":"122.814","close":"122.925"},
{"date":"2022.04.05","clock":"15:00","open":"122.925","high":"122.999","low":"122.785","close":"122.833"},
{"date":"2022.04.05","clock":"16:00","open":"122.832","high":"122.886","low":"122.752","close":"122.839"},
{"date":"2022.04.05","clock":"17:00","open":"122.839","high":"123.443","low":"122.8","close":"123.304"},
{"date":"2022.04.05","clock":"18:00","open":"123.304","high":"123.491","low":"123.261","close":"123.487"},
{"date":"2022.04.05","clock":"19:00","open":"123.489","high":"123.597","low":"123.481","close":"123.587"},
{"date":"2022.04.05","clock":"20:00","open":"123.588","high":"123.667","low":"123.551","close":"123.645"},
{"date":"2022.04.05","clock":"21:00","open":"123.647","high":"123.654","low":"123.563","close":"123.603"},
{"date":"2022.04.05","clock":"22:00","open":"123.602","high":"123.648","low":"123.566","close":"123.607"},
{"date":"2022.04.05","clock":"23:00","open":"123.607","high":"123.643","low":"123.594","close":"123.595"},
{"date":"2022.04.06","clock":"0:00","open":"123.571","high":"123.603","low":"123.494","close":"123.579"},
{"date":"2022.04.06","clock":"1:00","open":"123.578","high":"123.683","low":"123.571","close":"123.599"},
{"date":"2022.04.06","clock":"2:00","open":"123.601","high":"123.711","low":"123.535","close":"123.656"},
{"date":"2022.04.06","clock":"3:00","open":"123.655","high":"123.89","low":"123.575","close":"123.829"},
{"date":"2022.04.06","clock":"4:00","open":"123.829","high":"123.994","low":"123.815","close":"123.937"},
{"date":"2022.04.06","clock":"5:00","open":"123.938","high":"124.049","low":"123.636","close":"123.89"},
{"date":"2022.04.06","clock":"6:00","open":"123.89","high":"123.908","low":"123.721","close":"123.752"},
{"date":"2022.04.06","clock":"7:00","open":"123.751","high":"123.924","low":"123.74","close":"123.883"},
{"date":"2022.04.06","clock":"8:00","open":"123.882","high":"123.963","low":"123.834","close":"123.954"},
{"date":"2022.04.06","clock":"9:00","open":"123.953","high":"124.002","low":"123.881","close":"123.934"},
{"date":"2022.04.06","clock":"10:00","open":"123.929","high":"124.023","low":"123.832","close":"123.884"},
{"date":"2022.04.06","clock":"11:00","open":"123.883","high":"123.96","low":"123.758","close":"123.789"},
{"date":"2022.04.06","clock":"12:00","open":"123.788","high":"123.864","low":"123.613","close":"123.84"},
{"date":"2022.04.06","clock":"13:00","open":"123.841","high":"123.997","low":"123.829","close":"123.958"},
{"date":"2022.04.06","clock":"14:00","open":"123.959","high":"123.981","low":"123.86","close":"123.87"},
{"date":"2022.04.06","clock":"15:00","open":"123.871","high":"123.88","low":"123.715","close":"123.811"},
{"date":"2022.04.06","clock":"16:00","open":"123.813","high":"123.944","low":"123.797","close":"123.858"},
{"date":"2022.04.06","clock":"17:00","open":"123.856","high":"123.918","low":"123.71","close":"123.763"},
{"date":"2022.04.06","clock":"18:00","open":"123.765","high":"123.826","low":"123.682","close":"123.721"},
{"date":"2022.04.06","clock":"19:00","open":"123.72","high":"123.799","low":"123.704","close":"123.746"},
{"date":"2022.04.06","clock":"20:00","open":"123.748","high":"123.829","low":"123.736","close":"123.791"},
{"date":"2022.04.06","clock":"21:00","open":"123.789","high":"123.929","low":"123.457","close":"123.769"},
{"date":"2022.04.06","clock":"22:00","open":"123.77","high":"123.822","low":"123.749","close":"123.783"},
{"date":"2022.04.06","clock":"23:00","open":"123.784","high":"123.802","low":"123.745","close":"123.781"},
{"date":"2022.04.07","clock":"0:00","open":"123.759","high":"123.793","low":"123.659","close":"123.777"},
{"date":"2022.04.07","clock":"1:00","open":"123.776","high":"123.931","low":"123.765","close":"123.858"},
{"date":"2022.04.07","clock":"2:00","open":"123.858","high":"123.887","low":"123.694","close":"123.724"},
{"date":"2022.04.07","clock":"3:00","open":"123.724","high":"123.729","low":"123.471","close":"123.599"},
{"date":"2022.04.07","clock":"4:00","open":"123.598","high":"123.732","low":"123.584","close":"123.621"},
{"date":"2022.04.07","clock":"5:00","open":"123.621","high":"123.745","low":"123.621","close":"123.674"},
{"date":"2022.04.07","clock":"6:00","open":"123.673","high":"123.747","low":"123.668","close":"123.706"},
{"date":"2022.04.07","clock":"7:00","open":"123.703","high":"123.71","low":"123.614","close":"123.685"},
{"date":"2022.04.07","clock":"8:00","open":"123.685","high":"123.735","low":"123.633","close":"123.651"},
{"date":"2022.04.07","clock":"9:00","open":"123.652","high":"123.843","low":"123.59","close":"123.842"},
{"date":"2022.04.07","clock":"10:00","open":"123.841","high":"123.841","low":"123.737","close":"123.762"},
{"date":"2022.04.07","clock":"11:00","open":"123.762","high":"123.781","low":"123.609","close":"123.739"},
{"date":"2022.04.07","clock":"12:00","open":"123.739","high":"123.772","low":"123.666","close":"123.719"},
{"date":"2022.04.07","clock":"13:00","open":"123.718","high":"123.862","low":"123.688","close":"123.816"},
{"date":"2022.04.07","clock":"14:00","open":"123.816","high":"123.955","low":"123.808","close":"123.939"},
{"date":"2022.04.07","clock":"15:00","open":"123.94","high":"123.996","low":"123.917","close":"123.983"},
{"date":"2022.04.07","clock":"16:00","open":"123.984","high":"124.004","low":"123.821","close":"123.941"},
{"date":"2022.04.07","clock":"17:00","open":"123.941","high":"123.997","low":"123.877","close":"123.917"},
{"date":"2022.04.07","clock":"18:00","open":"123.916","high":"123.96","low":"123.752","close":"123.805"},
{"date":"2022.04.07","clock":"19:00","open":"123.804","high":"123.945","low":"123.8","close":"123.917"},
{"date":"2022.04.07","clock":"20:00","open":"123.916","high":"123.969","low":"123.867","close":"123.962"},
{"date":"2022.04.07","clock":"21:00","open":"123.964","high":"124.0","low":"123.941","close":"123.959"},
{"date":"2022.04.07","clock":"22:00","open":"123.96","high":"124.0","low":"123.945","close":"123.946"},
{"date":"2022.04.07","clock":"23:00","open":"123.946","high":"123.996","low":"123.93","close":"123.968"},
{"date":"2022.04.08","clock":"0:00","open":"123.962","high":"123.976","low":"123.933","close":"123.936"},
{"date":"2022.04.08","clock":"1:00","open":"123.936","high":"124.225","low":"123.936","close":"124.124"},
{"date":"2022.04.08","clock":"2:00","open":"124.124","high":"124.174","low":"124.078","close":"124.096"},
{"date":"2022.04.08","clock":"3:00","open":"124.095","high":"124.155","low":"123.717","close":"123.798"},
{"date":"2022.04.08","clock":"4:00","open":"123.798","high":"123.831","low":"123.664","close":"123.816"},
{"date":"2022.04.08","clock":"5:00","open":"123.814","high":"123.945","low":"123.793","close":"123.926"},
{"date":"2022.04.08","clock":"6:00","open":"123.925","high":"123.986","low":"123.897","close":"123.947"},
{"date":"2022.04.08","clock":"7:00","open":"123.946","high":"123.991","low":"123.909","close":"123.981"},
{"date":"2022.04.08","clock":"8:00","open":"123.98","high":"124.033","low":"123.924","close":"123.954"},
{"date":"2022.04.08","clock":"9:00","open":"123.954","high":"124.096","low":"123.953","close":"124.068"},
{"date":"2022.04.08","clock":"10:00","open":"124.069","high":"124.149","low":"124.009","close":"124.044"},
{"date":"2022.04.08","clock":"11:00","open":"124.045","high":"124.118","low":"124.032","close":"124.102"},
{"date":"2022.04.08","clock":"12:00","open":"124.101","high":"124.12","low":"124.038","close":"124.087"},
{"date":"2022.04.08","clock":"13:00","open":"124.086","high":"124.11","low":"124.054","close":"124.095"},
{"date":"2022.04.08","clock":"14:00","open":"124.096","high":"124.195","low":"124.095","close":"124.173"},
{"date":"2022.04.08","clock":"15:00","open":"124.172","high":"124.404","low":"124.158","close":"124.398"},
{"date":"2022.04.08","clock":"16:00","open":"124.398","high":"124.676","low":"124.366","close":"124.581"},
{"date":"2022.04.08","clock":"17:00","open":"124.581","high":"124.62","low":"124.352","close":"124.4"},
{"date":"2022.04.08","clock":"18:00","open":"124.403","high":"124.411","low":"124.267","close":"124.31"},
{"date":"2022.04.08","clock":"19:00","open":"124.31","high":"124.394","low":"124.275","close":"124.391"},
{"date":"2022.04.08","clock":"20:00","open":"124.39","high":"124.428","low":"124.354","close":"124.416"},
{"date":"2022.04.08","clock":"21:00","open":"124.416","high":"124.417","low":"124.344","close":"124.37"},
{"date":"2022.04.08","clock":"22:00","open":"124.37","high":"124.401","low":"124.328","close":"124.349"},
{"date":"2022.04.08","clock":"23:00","open":"124.348","high":"124.353","low":"124.278","close":"124.28"},
{"date":"2022.04.11","clock":"0:00","open":"124.03","high":"124.236","low":"124.029","close":"124.217"},
{"date":"2022.04.11","clock":"1:00","open":"124.216","high":"124.369","low":"124.194","close":"124.345"},
{"date":"2022.04.11","clock":"2:00","open":"124.344","high":"124.43","low":"124.341","close":"124.402"},
{"date":"2022.04.11","clock":"3:00","open":"124.4","high":"124.64","low":"124.283","close":"124.59"},
{"date":"2022.04.11","clock":"4:00","open":"124.59","high":"124.956","low":"124.519","close":"124.753"},
{"date":"2022.04.11","clock":"5:00","open":"124.752","high":"124.994","low":"124.744","close":"124.878"},
{"date":"2022.04.11","clock":"6:00","open":"124.879","high":"124.939","low":"124.814","close":"124.866"},
{"date":"2022.04.11","clock":"7:00","open":"124.869","high":"124.942","low":"124.835","close":"124.923"},
{"date":"2022.04.11","clock":"8:00","open":"124.924","high":"125.056","low":"124.892","close":"124.996"},
{"date":"2022.04.11","clock":"9:00","open":"124.997","high":"125.438","low":"124.974","close":"125.425"},
{"date":"2022.04.11","clock":"10:00","open":"125.424","high":"125.427","low":"125.124","close":"125.243"},
{"date":"2022.04.11","clock":"11:00","open":"125.244","high":"125.363","low":"125.158","close":"125.327"},
{"date":"2022.04.11","clock":"12:00","open":"125.326","high":"125.438","low":"125.294","close":"125.338"},
{"date":"2022.04.11","clock":"13:00","open":"125.338","high":"125.538","low":"125.243","close":"125.473"},
{"date":"2022.04.11","clock":"14:00","open":"125.472","high":"125.702","low":"125.446","close":"125.702"},
{"date":"2022.04.11","clock":"15:00","open":"125.701","high":"125.769","low":"125.511","close":"125.557"},
{"date":"2022.04.11","clock":"16:00","open":"125.559","high":"125.601","low":"125.405","close":"125.548"},
{"date":"2022.04.11","clock":"17:00","open":"125.548","high":"125.61","low":"125.467","close":"125.525"},
{"date":"2022.04.11","clock":"18:00","open":"125.526","high":"125.568","low":"125.407","close":"125.549"},
{"date":"2022.04.11","clock":"19:00","open":"125.546","high":"125.584","low":"125.479","close":"125.513"},
{"date":"2022.04.11","clock":"20:00","open":"125.513","high":"125.608","low":"125.495","close":"125.572"},
{"date":"2022.04.11","clock":"21:00","open":"125.571","high":"125.571","low":"125.451","close":"125.453"},
{"date":"2022.04.11","clock":"22:00","open":"125.454","high":"125.472","low":"125.399","close":"125.404"},
{"date":"2022.04.11","clock":"23:00","open":"125.403","high":"125.414","low":"125.349","close":"125.384"},
{"date":"2022.04.12","clock":"0:00","open":"125.372","high":"125.394","low":"125.33","close":"125.355"},
{"date":"2022.04.12","clock":"1:00","open":"125.354","high":"125.487","low":"125.353","close":"125.472"},
{"date":"2022.04.12","clock":"2:00","open":"125.474","high":"125.555","low":"125.443","close":"125.482"},
{"date":"2022.04.12","clock":"3:00","open":"125.48","high":"125.56","low":"125.106","close":"125.47"},
{"date":"2022.04.12","clock":"4:00","open":"125.469","high":"125.559","low":"125.342","close":"125.397"},
{"date":"2022.04.12","clock":"5:00","open":"125.397","high":"125.481","low":"125.347","close":"125.438"},
{"date":"2022.04.12","clock":"6:00","open":"125.438","high":"125.461","low":"125.406","close":"125.424"},
{"date":"2022.04.12","clock":"7:00","open":"125.422","high":"125.422","low":"125.2","close":"125.353"},
{"date":"2022.04.12","clock":"8:00","open":"125.352","high":"125.54","low":"125.34","close":"125.501"},
{"date":"2022.04.12","clock":"9:00","open":"125.5","high":"125.754","low":"125.441","close":"125.699"},
{"date":"2022.04.12","clock":"10:00","open":"125.7","high":"125.715","low":"125.457","close":"125.516"},
{"date":"2022.04.12","clock":"11:00","open":"125.517","high":"125.723","low":"125.502","close":"125.633"},
{"date":"2022.04.12","clock":"12:00","open":"125.631","high":"125.713","low":"125.566","close":"125.62"},
{"date":"2022.04.12","clock":"13:00","open":"125.618","high":"125.629","low":"125.541","close":"125.592"},
{"date":"2022.04.12","clock":"14:00","open":"125.593","high":"125.594","low":"125.477","close":"125.477"},
{"date":"2022.04.12","clock":"15:00","open":"125.477","high":"125.602","low":"124.76","close":"124.931"},
{"date":"2022.04.12","clock":"16:00","open":"124.934","high":"125.337","low":"124.903","close":"125.275"},
{"date":"2022.04.12","clock":"17:00","open":"125.274","high":"125.276","low":"125.112","close":"125.173"},
{"date":"2022.04.12","clock":"18:00","open":"125.176","high":"125.256","low":"125.12","close":"125.241"},
{"date":"2022.04.12","clock":"19:00","open":"125.24","high":"125.294","low":"125.051","close":"125.234"},
{"date":"2022.04.12","clock":"20:00","open":"125.234","high":"125.324","low":"125.154","close":"125.236"},
{"date":"2022.04.12","clock":"21:00","open":"125.235","high":"125.318","low":"125.214","close":"125.282"},
{"date":"2022.04.12","clock":"22:00","open":"125.282","high":"125.346","low":"125.257","close":"125.333"},
{"date":"2022.04.12","clock":"23:00","open":"125.334","high":"125.404","low":"125.31","close":"125.4"},
{"date":"2022.04.13","clock":"0:00","open":"125.384","high":"125.396","low":"125.317","close":"125.363"},
{"date":"2022.04.13","clock":"1:00","open":"125.362","high":"125.402","low":"125.347","close":"125.394"},
{"date":"2022.04.13","clock":"2:00","open":"125.393","high":"125.495","low":"125.382","close":"125.43"},
{"date":"2022.04.13","clock":"3:00","open":"125.427","high":"125.64","low":"125.349","close":"125.592"},
{"date":"2022.04.13","clock":"4:00","open":"125.591","high":"125.635","low":"125.523","close":"125.594"},
{"date":"2022.04.13","clock":"5:00","open":"125.594","high":"125.65","low":"125.553","close":"125.582"},
{"date":"2022.04.13","clock":"6:00","open":"125.582","high":"125.582","low":"125.462","close":"125.509"},
{"date":"2022.04.13","clock":"7:00","open":"125.512","high":"125.612","low":"125.488","close":"125.604"},
{"date":"2022.04.13","clock":"8:00","open":"125.605","high":"125.726","low":"125.561","close":"125.598"},
{"date":"2022.04.13","clock":"9:00","open":"125.597","high":"126.221","low":"125.569","close":"126.132"},
{"date":"2022.04.13","clock":"10:00","open":"126.132","high":"126.317","low":"126.005","close":"126.036"},
{"date":"2022.04.13","clock":"11:00","open":"126.037","high":"126.156","low":"125.948","close":"126.042"},
{"date":"2022.04.13","clock":"12:00","open":"126.045","high":"126.211","low":"126.04","close":"126.054"},
{"date":"2022.04.13","clock":"13:00","open":"126.053","high":"126.115","low":"126.007","close":"126.044"},
{"date":"2022.04.13","clock":"14:00","open":"126.044","high":"126.068","low":"125.617","close":"125.831"},
{"date":"2022.04.13","clock":"15:00","open":"125.827","high":"125.991","low":"125.776","close":"125.899"},
{"date":"2022.04.13","clock":"16:00","open":"125.9","high":"125.958","low":"125.683","close":"125.833"},
{"date":"2022.04.13","clock":"17:00","open":"125.834","high":"125.913","low":"125.703","close":"125.723"},
{"date":"2022.04.13","clock":"18:00","open":"125.722","high":"125.762","low":"125.488","close":"125.533"},
{"date":"2022.04.13","clock":"19:00","open":"125.534","high":"125.605","low":"125.372","close":"125.594"},
{"date":"2022.04.13","clock":"20:00","open":"125.593","high":"125.624","low":"125.486","close":"125.598"},
{"date":"2022.04.13","clock":"21:00","open":"125.6","high":"125.628","low":"125.53","close":"125.614"},
{"date":"2022.04.13","clock":"22:00","open":"125.616","high":"125.708","low":"125.6","close":"125.681"},
{"date":"2022.04.13","clock":"23:00","open":"125.68","high":"125.686","low":"125.641","close":"125.663"},
{"date":"2022.04.14","clock":"0:00","open":"125.635","high":"125.675","low":"125.536","close":"125.657"},
{"date":"2022.04.14","clock":"1:00","open":"125.658","high":"125.684","low":"125.574","close":"125.592"},
{"date":"2022.04.14","clock":"2:00","open":"125.592","high":"125.604","low":"125.357","close":"125.364"},
{"date":"2022.04.14","clock":"3:00","open":"125.364","high":"125.59","low":"125.208","close":"125.509"},
{"date":"2022.04.14","clock":"4:00","open":"125.509","high":"125.542","low":"125.227","close":"125.277"},
{"date":"2022.04.14","clock":"5:00","open":"125.277","high":"125.398","low":"125.253","close":"125.34"},
{"date":"2022.04.14","clock":"6:00","open":"125.34","high":"125.348","low":"125.1","close":"125.221"},
{"date":"2022.04.14","clock":"7:00","open":"125.221","high":"125.356","low":"125.219","close":"125.272"},
{"date":"2022.04.14","clock":"8:00","open":"125.273","high":"125.437","low":"125.181","close":"125.416"},
{"date":"2022.04.14","clock":"9:00","open":"125.417","high":"125.466","low":"125.272","close":"125.279"},
{"date":"2022.04.14","clock":"10:00","open":"125.278","high":"125.344","low":"125.082","close":"125.334"},
{"date":"2022.04.14","clock":"11:00","open":"125.334","high":"125.424","low":"125.323","close":"125.388"},
{"date":"2022.04.14","clock":"12:00","open":"125.389","high":"125.445","low":"125.324","close":"125.371"},
{"date":"2022.04.14","clock":"13:00","open":"125.372","high":"125.427","low":"125.25","close":"125.254"},
{"date":"2022.04.14","clock":"14:00","open":"125.253","high":"125.357","low":"125.198","close":"125.35"},
{"date":"2022.04.14","clock":"15:00","open":"125.349","high":"125.591","low":"125.274","close":"125.531"},
{"date":"2022.04.14","clock":"16:00","open":"125.531","high":"126.012","low":"125.47","close":"125.947"},
{"date":"2022.04.14","clock":"17:00","open":"125.948","high":"125.98","low":"125.72","close":"125.888"},
{"date":"2022.04.14","clock":"18:00","open":"125.888","high":"125.988","low":"125.812","close":"125.925"},
{"date":"2022.04.14","clock":"19:00","open":"125.924","high":"125.965","low":"125.828","close":"125.932"},
{"date":"2022.04.14","clock":"20:00","open":"125.933","high":"125.988","low":"125.881","close":"125.965"},
{"date":"2022.04.14","clock":"21:00","open":"125.964","high":"125.99","low":"125.93","close":"125.989"},
{"date":"2022.04.14","clock":"22:00","open":"125.989","high":"125.989","low":"125.933","close":"125.945"},
{"date":"2022.04.14","clock":"23:00","open":"125.945","high":"125.955","low":"125.871","close":"125.886"},
{"date":"2022.04.15","clock":"0:00","open":"125.877","high":"125.899","low":"125.853","close":"125.899"},
{"date":"2022.04.15","clock":"1:00","open":"125.899","high":"125.962","low":"125.899","close":"125.951"},
{"date":"2022.04.15","clock":"2:00","open":"125.951","high":"126.21","low":"125.948","close":"126.172"},
{"date":"2022.04.15","clock":"3:00","open":"126.171","high":"126.357","low":"126.052","close":"126.304"},
{"date":"2022.04.15","clock":"4:00","open":"126.304","high":"126.547","low":"126.233","close":"126.423"},
{"date":"2022.04.15","clock":"5:00","open":"126.424","high":"126.466","low":"126.291","close":"126.439"},
{"date":"2022.04.15","clock":"6:00","open":"126.44","high":"126.447","low":"126.358","close":"126.365"},
{"date":"2022.04.15","clock":"7:00","open":"126.365","high":"126.431","low":"126.359","close":"126.374"},
{"date":"2022.04.15","clock":"8:00","open":"126.374","high":"126.465","low":"126.323","close":"126.415"},
{"date":"2022.04.15","clock":"9:00","open":"126.414","high":"126.677","low":"126.408","close":"126.57"},
{"date":"2022.04.15","clock":"10:00","open":"126.569","high":"126.597","low":"126.423","close":"126.463"},
{"date":"2022.04.15","clock":"11:00","open":"126.461","high":"126.49","low":"126.409","close":"126.478"},
{"date":"2022.04.15","clock":"12:00","open":"126.478","high":"126.494","low":"126.447","close":"126.476"},
{"date":"2022.04.15","clock":"13:00","open":"126.477","high":"126.48","low":"126.416","close":"126.429"},
{"date":"2022.04.15","clock":"14:00","open":"126.429","high":"126.506","low":"126.423","close":"126.466"},
{"date":"2022.04.15","clock":"15:00","open":"126.464","high":"126.532","low":"126.453","close":"126.467"},
{"date":"2022.04.15","clock":"16:00","open":"126.468","high":"126.529","low":"126.452","close":"126.484"},
{"date":"2022.04.15","clock":"17:00","open":"126.485","high":"126.492","low":"126.449","close":"126.469"},
{"date":"2022.04.15","clock":"18:00","open":"126.47","high":"126.475","low":"126.303","close":"126.312"},
{"date":"2022.04.15","clock":"19:00","open":"126.311","high":"126.385","low":"126.31","close":"126.369"},
{"date":"2022.04.18","clock":"0:00","open":"126.344","high":"126.42","low":"126.322","close":"126.405"},
{"date":"2022.04.18","clock":"1:00","open":"126.411","high":"126.726","low":"126.338","close":"126.532"},
{"date":"2022.04.18","clock":"2:00","open":"126.532","high":"126.693","low":"126.504","close":"126.613"},
{"date":"2022.04.18","clock":"3:00","open":"126.613","high":"126.787","low":"126.555","close":"126.567"},
{"date":"2022.04.18","clock":"4:00","open":"126.567","high":"126.642","low":"126.235","close":"126.459"},
{"date":"2022.04.18","clock":"5:00","open":"126.459","high":"126.615","low":"126.443","close":"126.592"},
{"date":"2022.04.18","clock":"6:00","open":"126.591","high":"126.694","low":"126.563","close":"126.669"},
{"date":"2022.04.18","clock":"7:00","open":"126.67","high":"126.685","low":"126.603","close":"126.643"},
{"date":"2022.04.18","clock":"8:00","open":"126.644","high":"126.671","low":"126.582","close":"126.645"},
{"date":"2022.04.18","clock":"9:00","open":"126.644","high":"126.672","low":"126.595","close":"126.622"},
{"date":"2022.04.18","clock":"10:00","open":"126.621","high":"126.654","low":"126.448","close":"126.638"},
{"date":"2022.04.18","clock":"11:00","open":"126.637","high":"126.692","low":"126.576","close":"126.63"},
{"date":"2022.04.18","clock":"12:00","open":"126.629","high":"126.64","low":"126.568","close":"126.62"},
{"date":"2022.04.18","clock":"13:00","open":"126.623","high":"126.632","low":"126.6","close":"126.612"},
{"date":"2022.04.18","clock":"14:00","open":"126.615","high":"126.622","low":"126.535","close":"126.547"},
{"date":"2022.04.18","clock":"15:00","open":"126.548","high":"126.667","low":"126.434","close":"126.523"},
{"date":"2022.04.18","clock":"16:00","open":"126.522","high":"126.595","low":"126.465","close":"126.588"},
{"date":"2022.04.18","clock":"17:00","open":"126.588","high":"126.672","low":"126.542","close":"126.652"},
{"date":"2022.04.18","clock":"18:00","open":"126.653","high":"126.81","low":"126.642","close":"126.776"},
{"date":"2022.04.18","clock":"19:00","open":"126.773","high":"126.968","low":"126.762","close":"126.967"},
{"date":"2022.04.18","clock":"20:00","open":"126.964","high":"126.964","low":"126.861","close":"126.943"},
{"date":"2022.04.18","clock":"21:00","open":"126.946","high":"126.983","low":"126.891","close":"126.979"},
{"date":"2022.04.18","clock":"22:00","open":"126.979","high":"126.979","low":"126.92","close":"126.94"},
{"date":"2022.04.18","clock":"23:00","open":"126.94","high":"126.995","low":"126.936","close":"126.993"},
{"date":"2022.04.19","clock":"0:00","open":"126.99","high":"127.084","low":"126.971","close":"127.072"},
{"date":"2022.04.19","clock":"1:00","open":"127.074","high":"127.12","low":"127.012","close":"127.082"},
{"date":"2022.04.19","clock":"2:00","open":"127.084","high":"127.224","low":"127.069","close":"127.143"},
{"date":"2022.04.19","clock":"3:00","open":"127.144","high":"127.357","low":"126.984","close":"127.311"},
{"date":"2022.04.19","clock":"4:00","open":"127.311","high":"127.547","low":"127.258","close":"127.508"},
{"date":"2022.04.19","clock":"5:00","open":"127.517","high":"127.805","low":"127.459","close":"127.732"},
{"date":"2022.04.19","clock":"6:00","open":"127.733","high":"127.97","low":"127.613","close":"127.919"},
{"date":"2022.04.19","clock":"7:00","open":"127.919","high":"128.234","low":"127.838","close":"128.144"},
{"date":"2022.04.19","clock":"8:00","open":"128.144","high":"128.214","low":"128.065","close":"128.163"},
{"date":"2022.04.19","clock":"9:00","open":"128.163","high":"128.324","low":"128.118","close":"128.219"},
{"date":"2022.04.19","clock":"10:00","open":"128.22","high":"128.227","low":"127.779","close":"128.063"},
{"date":"2022.04.19","clock":"11:00","open":"128.062","high":"128.458","low":"128.044","close":"128.304"},
{"date":"2022.04.19","clock":"12:00","open":"128.306","high":"128.441","low":"128.285","close":"128.344"},
{"date":"2022.04.19","clock":"13:00","open":"128.344","high":"128.388","low":"128.204","close":"128.343"},
{"date":"2022.04.19","clock":"14:00","open":"128.342","high":"128.404","low":"128.146","close":"128.197"},
{"date":"2022.04.19","clock":"15:00","open":"128.197","high":"128.494","low":"128.068","close":"128.46"},
{"date":"2022.04.19","clock":"16:00","open":"128.459","high":"128.748","low":"128.451","close":"128.674"},
{"date":"2022.04.19","clock":"17:00","open":"128.674","high":"128.847","low":"128.575","close":"128.832"},
{"date":"2022.04.19","clock":"18:00","open":"128.831","high":"128.911","low":"128.501","close":"128.545"},
{"date":"2022.04.19","clock":"19:00","open":"128.544","high":"128.8","low":"128.544","close":"128.754"},
{"date":"2022.04.19","clock":"20:00","open":"128.755","high":"128.804","low":"128.703","close":"128.804"},
{"date":"2022.04.19","clock":"21:00","open":"128.806","high":"128.821","low":"128.704","close":"128.755"},
{"date":"2022.04.19","clock":"22:00","open":"128.754","high":"128.972","low":"128.722","close":"128.864"},
{"date":"2022.04.19","clock":"23:00","open":"128.865","high":"128.906","low":"128.852","close":"128.89"},
{"date":"2022.04.20","clock":"0:00","open":"128.88","high":"128.935","low":"128.855","close":"128.92"},
{"date":"2022.04.20","clock":"1:00","open":"128.922","high":"129.395","low":"128.9","close":"129.302"},
{"date":"2022.04.20","clock":"2:00","open":"129.301","high":"129.354","low":"129.091","close":"129.328"},
{"date":"2022.04.20","clock":"3:00","open":"129.328","high":"129.401","low":"129.095","close":"129.29"},
{"date":"2022.04.20","clock":"4:00","open":"129.289","high":"129.373","low":"128.869","close":"129.004"},
{"date":"2022.04.20","clock":"5:00","open":"129.005","high":"129.179","low":"128.545","close":"128.77"},
{"date":"2022.04.20","clock":"6:00","open":"128.769","high":"128.769","low":"128.056","close":"128.349"},
{"date":"2022.04.20","clock":"7:00","open":"128.347","high":"128.658","low":"128.347","close":"128.554"},
{"date":"2022.04.20","clock":"8:00","open":"128.553","high":"128.735","low":"128.486","close":"128.701"},
{"date":"2022.04.20","clock":"9:00","open":"128.7","high":"128.744","low":"128.579","close":"128.664"},
{"date":"2022.04.20","clock":"10:00","open":"128.663","high":"128.694","low":"128.44","close":"128.669"},
{"date":"2022.04.20","clock":"11:00","open":"128.666","high":"128.705","low":"128.351","close":"128.401"},
{"date":"2022.04.20","clock":"12:00","open":"128.402","high":"128.457","low":"127.84","close":"128.059"},
{"date":"2022.04.20","clock":"13:00","open":"128.06","high":"128.06","low":"127.601","close":"127.772"},
{"date":"2022.04.20","clock":"14:00","open":"127.771","high":"128.069","low":"127.672","close":"127.878"},
{"date":"2022.04.20","clock":"15:00","open":"127.879","high":"128.278","low":"127.807","close":"128.102"},
{"date":"2022.04.20","clock":"16:00","open":"128.1","high":"128.153","low":"127.791","close":"127.9"},
{"date":"2022.04.20","clock":"17:00","open":"127.901","high":"127.919","low":"127.457","close":"127.68"},
{"date":"2022.04.20","clock":"18:00","open":"127.679","high":"127.83","low":"127.617","close":"127.768"},
{"date":"2022.04.20","clock":"19:00","open":"127.767","high":"127.896","low":"127.702","close":"127.884"},
{"date":"2022.04.20","clock":"20:00","open":"127.886","high":"127.916","low":"127.678","close":"127.733"},
{"date":"2022.04.20","clock":"21:00","open":"127.733","high":"127.841","low":"127.659","close":"127.779"},
{"date":"2022.04.20","clock":"22:00","open":"127.781","high":"127.816","low":"127.712","close":"127.712"},
{"date":"2022.04.20","clock":"23:00","open":"127.713","high":"127.839","low":"127.713","close":"127.838"},
{"date":"2022.04.21","clock":"0:00","open":"127.807","high":"127.994","low":"127.753","close":"127.949"},
{"date":"2022.04.21","clock":"1:00","open":"127.949","high":"128.221","low":"127.825","close":"127.959"},
{"date":"2022.04.21","clock":"2:00","open":"127.959","high":"128.115","low":"127.86","close":"127.979"},
{"date":"2022.04.21","clock":"3:00","open":"127.983","high":"128.475","low":"127.964","close":"128.153"},
{"date":"2022.04.21","clock":"4:00","open":"128.155","high":"128.454","low":"128.11","close":"128.384"},
{"date":"2022.04.21","clock":"5:00","open":"128.383","high":"128.612","low":"128.328","close":"128.61"},
{"date":"2022.04.21","clock":"6:00","open":"128.609","high":"128.637","low":"128.284","close":"128.312"},
{"date":"2022.04.21","clock":"7:00","open":"128.312","high":"128.443","low":"128.244","close":"128.362"},
{"date":"2022.04.21","clock":"8:00","open":"128.362","high":"128.381","low":"128.054","close":"128.2"},
{"date":"2022.04.21","clock":"9:00","open":"128.2","high":"128.21","low":"127.906","close":"128.007"},
{"date":"2022.04.21","clock":"10:00","open":"128.007","high":"128.106","low":"127.866","close":"128.019"},
{"date":"2022.04.21","clock":"11:00","open":"128.019","high":"128.272","low":"128.017","close":"128.061"},
{"date":"2022.04.21","clock":"12:00","open":"128.062","high":"128.168","low":"128.009","close":"128.075"},
{"date":"2022.04.21","clock":"13:00","open":"128.074","high":"128.074","low":"127.802","close":"128.057"},
{"date":"2022.04.21","clock":"14:00","open":"128.055","high":"128.273","low":"128.046","close":"128.235"},
{"date":"2022.04.21","clock":"15:00","open":"128.233","high":"128.38","low":"128.036","close":"128.126"},
{"date":"2022.04.21","clock":"16:00","open":"128.126","high":"128.447","low":"128.081","close":"128.431"},
{"date":"2022.04.21","clock":"17:00","open":"128.432","high":"128.569","low":"128.279","close":"128.519"},
{"date":"2022.04.21","clock":"18:00","open":"128.52","high":"128.705","low":"128.378","close":"128.597"},
{"date":"2022.04.21","clock":"19:00","open":"128.598","high":"128.688","low":"128.509","close":"128.597"},
{"date":"2022.04.21","clock":"20:00","open":"128.597","high":"128.597","low":"128.065","close":"128.139"},
{"date":"2022.04.21","clock":"21:00","open":"128.14","high":"128.348","low":"128.105","close":"128.255"},
{"date":"2022.04.21","clock":"22:00","open":"128.253","high":"128.329","low":"128.197","close":"128.282"},
{"date":"2022.04.21","clock":"23:00","open":"128.283","high":"128.362","low":"128.246","close":"128.362"},
{"date":"2022.04.22","clock":"0:00","open":"128.357","high":"128.401","low":"128.34","close":"128.384"},
{"date":"2022.04.22","clock":"1:00","open":"128.385","high":"128.479","low":"128.312","close":"128.326"},
{"date":"2022.04.22","clock":"2:00","open":"128.327","high":"128.47","low":"128.262","close":"128.438"},
{"date":"2022.04.22","clock":"3:00","open":"128.44","high":"128.662","low":"128.371","close":"128.622"},
{"date":"2022.04.22","clock":"4:00","open":"128.62","high":"128.692","low":"128.474","close":"128.652"},
{"date":"2022.04.22","clock":"5:00","open":"128.651","high":"128.652","low":"128.544","close":"128.606"},
{"date":"2022.04.22","clock":"6:00","open":"128.605","high":"128.678","low":"128.321","close":"128.461"},
{"date":"2022.04.22","clock":"7:00","open":"128.463","high":"128.523","low":"128.048","close":"128.188"},
{"date":"2022.04.22","clock":"8:00","open":"128.188","high":"128.209","low":"127.9","close":"127.908"},
{"date":"2022.04.22","clock":"9:00","open":"127.907","high":"128.031","low":"127.735","close":"127.919"},
{"date":"2022.04.22","clock":"10:00","open":"127.916","high":"128.161","low":"127.861","close":"128.068"},
{"date":"2022.04.22","clock":"11:00","open":"128.065","high":"128.33","low":"128.064","close":"128.262"},
{"date":"2022.04.22","clock":"12:00","open":"128.262","high":"128.522","low":"128.204","close":"128.426"},
{"date":"2022.04.22","clock":"13:00","open":"128.427","high":"128.528","low":"128.315","close":"128.454"},
{"date":"2022.04.22","clock":"14:00","open":"128.453","high":"128.466","low":"128.26","close":"128.268"},
{"date":"2022.04.22","clock":"15:00","open":"128.268","high":"128.485","low":"128.264","close":"128.44"},
{"date":"2022.04.22","clock":"16:00","open":"128.44","high":"128.59","low":"128.194","close":"128.421"},
{"date":"2022.04.22","clock":"17:00","open":"128.424","high":"128.431","low":"128.137","close":"128.38"},
{"date":"2022.04.22","clock":"18:00","open":"128.379","high":"129.108","low":"128.363","close":"128.787"},
{"date":"2022.04.22","clock":"19:00","open":"128.789","high":"128.937","low":"128.744","close":"128.89"},
{"date":"2022.04.22","clock":"20:00","open":"128.89","high":"128.89","low":"128.433","close":"128.537"},
{"date":"2022.04.22","clock":"21:00","open":"128.536","high":"128.632","low":"128.503","close":"128.584"},
{"date":"2022.04.22","clock":"22:00","open":"128.585","high":"128.593","low":"128.489","close":"128.537"},
{"date":"2022.04.22","clock":"23:00","open":"128.536","high":"128.562","low":"128.463","close":"128.53"},
{"date":"2022.04.25","clock":"0:00","open":"128.435","high":"128.468","low":"128.354","close":"128.461"},
{"date":"2022.04.25","clock":"1:00","open":"128.46","high":"128.851","low":"128.457","close":"128.737"},
{"date":"2022.04.25","clock":"2:00","open":"128.737","high":"128.761","low":"128.583","close":"128.605"},
{"date":"2022.04.25","clock":"3:00","open":"128.602","high":"128.808","low":"128.481","close":"128.754"},
{"date":"2022.04.25","clock":"4:00","open":"128.755","high":"128.861","low":"128.509","close":"128.577"},
{"date":"2022.04.25","clock":"5:00","open":"128.575","high":"128.605","low":"128.238","close":"128.318"},
{"date":"2022.04.25","clock":"6:00","open":"128.318","high":"128.466","low":"128.317","close":"128.365"},
{"date":"2022.04.25","clock":"7:00","open":"128.367","high":"128.547","low":"128.277","close":"128.523"},
{"date":"2022.04.25","clock":"8:00","open":"128.522","high":"128.593","low":"128.48","close":"128.483"},
{"date":"2022.04.25","clock":"9:00","open":"128.483","high":"128.53","low":"128.013","close":"128.089"},
{"date":"2022.04.25","clock":"10:00","open":"128.088","high":"128.266","low":"127.973","close":"128.199"},
{"date":"2022.04.25","clock":"11:00","open":"128.199","high":"128.337","low":"127.88","close":"128.122"},
{"date":"2022.04.25","clock":"12:00","open":"128.121","high":"128.225","low":"127.989","close":"128.212"},
{"date":"2022.04.25","clock":"13:00","open":"128.212","high":"128.266","low":"128.029","close":"128.168"},
{"date":"2022.04.25","clock":"14:00","open":"128.165","high":"128.493","low":"128.143","close":"128.165"},
{"date":"2022.04.25","clock":"15:00","open":"128.166","high":"128.268","low":"128.003","close":"128.157"},
{"date":"2022.04.25","clock":"16:00","open":"128.156","high":"128.281","low":"127.608","close":"127.656"},
{"date":"2022.04.25","clock":"17:00","open":"127.658","high":"128.013","low":"127.626","close":"127.86"},
{"date":"2022.04.25","clock":"18:00","open":"127.861","high":"127.897","low":"127.519","close":"127.67"},
{"date":"2022.04.25","clock":"19:00","open":"127.669","high":"127.754","low":"127.556","close":"127.69"},
{"date":"2022.04.25","clock":"20:00","open":"127.689","high":"127.863","low":"127.689","close":"127.851"},
{"date":"2022.04.25","clock":"21:00","open":"127.851","high":"128.031","low":"127.83","close":"128.031"},
{"date":"2022.04.25","clock":"22:00","open":"128.032","high":"128.098","low":"127.89","close":"128.015"},
{"date":"2022.04.25","clock":"23:00","open":"128.016","high":"128.126","low":"128.016","close":"128.125"},
{"date":"2022.04.26","clock":"0:00","open":"128.124","high":"128.186","low":"128.059","close":"128.115"},
{"date":"2022.04.26","clock":"1:00","open":"128.114","high":"128.218","low":"127.933","close":"127.982"},
{"date":"2022.04.26","clock":"2:00","open":"127.981","high":"128.061","low":"127.736","close":"127.771"},
{"date":"2022.04.26","clock":"3:00","open":"127.772","high":"127.823","low":"127.343","close":"127.595"},
{"date":"2022.04.26","clock":"4:00","open":"127.594","high":"127.672","low":"127.384","close":"127.535"},
{"date":"2022.04.26","clock":"5:00","open":"127.534","high":"127.822","low":"127.454","close":"127.802"},
{"date":"2022.04.26","clock":"6:00","open":"127.803","high":"128.083","low":"127.766","close":"128.024"},
{"date":"2022.04.26","clock":"7:00","open":"128.023","high":"128.178","low":"127.999","close":"128.105"},
{"date":"2022.04.26","clock":"8:00","open":"128.104","high":"128.201","low":"127.888","close":"127.965"},
{"date":"2022.04.26","clock":"9:00","open":"127.964","high":"128.005","low":"127.723","close":"127.877"},
{"date":"2022.04.26","clock":"10:00","open":"127.881","high":"128.02","low":"127.714","close":"127.891"},
{"date":"2022.04.26","clock":"11:00","open":"127.892","high":"128.052","low":"127.798","close":"127.869"},
{"date":"2022.04.26","clock":"12:00","open":"127.87","high":"127.93","low":"127.681","close":"127.821"},
{"date":"2022.04.26","clock":"13:00","open":"127.819","high":"127.868","low":"127.698","close":"127.717"},
{"date":"2022.04.26","clock":"14:00","open":"127.716","high":"127.726","low":"127.485","close":"127.542"},
{"date":"2022.04.26","clock":"15:00","open":"127.543","high":"127.603","low":"127.179","close":"127.208"},
{"date":"2022.04.26","clock":"16:00","open":"127.209","high":"127.367","low":"127.024","close":"127.156"},
{"date":"2022.04.26","clock":"17:00","open":"127.155","high":"127.345","low":"127.137","close":"127.174"},
{"date":"2022.04.26","clock":"18:00","open":"127.178","high":"127.459","low":"127.12","close":"127.368"},
{"date":"2022.04.26","clock":"19:00","open":"127.371","high":"127.541","low":"127.351","close":"127.522"},
{"date":"2022.04.26","clock":"20:00","open":"127.524","high":"127.588","low":"127.421","close":"127.578"},
{"date":"2022.04.26","clock":"21:00","open":"127.58","high":"127.636","low":"127.54","close":"127.58"},
{"date":"2022.04.26","clock":"22:00","open":"127.579","high":"127.682","low":"127.416","close":"127.425"},
{"date":"2022.04.26","clock":"23:00","open":"127.425","high":"127.452","low":"127.233","close":"127.238"},
{"date":"2022.04.27","clock":"0:00","open":"127.234","high":"127.234","low":"127.162","close":"127.192"},
{"date":"2022.04.27","clock":"1:00","open":"127.189","high":"127.208","low":"126.94","close":"127.098"},
{"date":"2022.04.27","clock":"2:00","open":"127.098","high":"127.301","low":"127.098","close":"127.264"},
{"date":"2022.04.27","clock":"3:00","open":"127.263","high":"127.62","low":"127.244","close":"127.546"},
{"date":"2022.04.27","clock":"4:00","open":"127.545","high":"127.625","low":"127.464","close":"127.475"},
{"date":"2022.04.27","clock":"5:00","open":"127.474","high":"127.789","low":"127.359","close":"127.789"},
{"date":"2022.04.27","clock":"6:00","open":"127.788","high":"127.824","low":"127.673","close":"127.716"},
{"date":"2022.04.27","clock":"7:00","open":"127.718","high":"127.795","low":"127.602","close":"127.655"},
{"date":"2022.04.27","clock":"8:00","open":"127.653","high":"127.764","low":"127.484","close":"127.713"},
{"date":"2022.04.27","clock":"9:00","open":"127.713","high":"128.1","low":"127.697","close":"127.935"},
{"date":"2022.04.27","clock":"10:00","open":"127.934","high":"128.006","low":"127.728","close":"127.989"},
{"date":"2022.04.27","clock":"11:00","open":"127.988","high":"128.004","low":"127.786","close":"127.961"},
{"date":"2022.04.27","clock":"12:00","open":"127.961","high":"127.984","low":"127.797","close":"127.916"},
{"date":"2022.04.27","clock":"13:00","open":"127.917","high":"127.994","low":"127.793","close":"127.917"},
{"date":"2022.04.27","clock":"14:00","open":"127.919","high":"128.194","low":"127.893","close":"128.058"},
{"date":"2022.04.27","clock":"15:00","open":"128.057","high":"128.155","low":"127.924","close":"128.067"},
{"date":"2022.04.27","clock":"16:00","open":"128.067","high":"128.233","low":"128.033","close":"128.133"},
{"date":"2022.04.27","clock":"17:00","open":"128.129","high":"128.325","low":"127.909","close":"128.314"},
{"date":"2022.04.27","clock":"18:00","open":"128.315","high":"128.589","low":"128.305","close":"128.449"},
{"date":"2022.04.27","clock":"19:00","open":"128.451","high":"128.453","low":"128.222","close":"128.275"},
{"date":"2022.04.27","clock":"20:00","open":"128.274","high":"128.333","low":"128.226","close":"128.249"},
{"date":"2022.04.27","clock":"21:00","open":"128.247","high":"128.357","low":"128.2","close":"128.339"},
{"date":"2022.04.27","clock":"22:00","open":"128.34","high":"128.374","low":"128.237","close":"128.309"},
{"date":"2022.04.27","clock":"23:00","open":"128.309","high":"128.445","low":"128.309","close":"128.41"},
{"date":"2022.04.28","clock":"0:00","open":"128.413","high":"128.487","low":"128.4","close":"128.483"},
{"date":"2022.04.28","clock":"1:00","open":"128.481","high":"128.547","low":"128.342","close":"128.521"},
{"date":"2022.04.28","clock":"2:00","open":"128.521","high":"128.547","low":"128.386","close":"128.44"},
{"date":"2022.04.28","clock":"3:00","open":"128.444","high":"128.843","low":"128.35","close":"128.817"},
{"date":"2022.04.28","clock":"4:00","open":"128.816","high":"128.889","low":"128.661","close":"128.7"},
{"date":"2022.04.28","clock":"5:00","open":"128.7","high":"128.78","low":"128.642","close":"128.685"},
{"date":"2022.04.28","clock":"6:00","open":"128.685","high":"129.87","low":"128.62","close":"129.697"},
{"date":"2022.04.28","clock":"7:00","open":"129.697","high":"129.902","low":"129.55","close":"129.844"},
{"date":"2022.04.28","clock":"8:00","open":"129.844","high":"130.265","low":"129.78","close":"130.026"},
{"date":"2022.04.28","clock":"9:00","open":"130.023","high":"130.659","low":"129.956","close":"130.524"},
{"date":"2022.04.28","clock":"10:00","open":"130.529","high":"130.701","low":"129.943","close":"130.59"},
{"date":"2022.04.28","clock":"11:00","open":"130.591","high":"130.953","low":"130.548","close":"130.923"},
{"date":"2022.04.28","clock":"12:00","open":"130.92","high":"131.003","low":"130.178","close":"130.584"},
{"date":"2022.04.28","clock":"13:00","open":"130.586","high":"130.597","low":"130.172","close":"130.39"},
{"date":"2022.04.28","clock":"14:00","open":"130.39","high":"130.933","low":"130.366","close":"130.916"},
{"date":"2022.04.28","clock":"15:00","open":"130.916","high":"130.921","low":"130.273","close":"130.809"},
{"date":"2022.04.28","clock":"16:00","open":"130.809","high":"130.901","low":"130.577","close":"130.899"},
{"date":"2022.04.28","clock":"17:00","open":"130.898","high":"131.247","low":"130.81","close":"131.019"},
{"date":"2022.04.28","clock":"18:00","open":"131.018","high":"131.078","low":"130.711","close":"130.935"},
{"date":"2022.04.28","clock":"19:00","open":"130.934","high":"131.123","low":"130.88","close":"130.962"},
{"date":"2022.04.28","clock":"20:00","open":"130.962","high":"131.131","low":"130.949","close":"131.106"},
{"date":"2022.04.28","clock":"21:00","open":"131.107","high":"131.113","low":"130.811","close":"130.893"},
{"date":"2022.04.28","clock":"22:00","open":"130.894","high":"130.943","low":"130.817","close":"130.879"},
{"date":"2022.04.28","clock":"23:00","open":"130.879","high":"130.907","low":"130.785","close":"130.861"},
{"date":"2022.04.29","clock":"0:00","open":"130.836","high":"130.843","low":"130.788","close":"130.831"},
{"date":"2022.04.29","clock":"1:00","open":"130.832","high":"130.945","low":"130.792","close":"130.896"},
{"date":"2022.04.29","clock":"2:00","open":"130.896","high":"130.905","low":"130.774","close":"130.784"},
{"date":"2022.04.29","clock":"3:00","open":"130.784","high":"130.821","low":"130.539","close":"130.574"},
{"date":"2022.04.29","clock":"4:00","open":"130.573","high":"130.692","low":"130.365","close":"130.673"},
{"date":"2022.04.29","clock":"5:00","open":"130.672","high":"130.797","low":"130.63","close":"130.738"},
{"date":"2022.04.29","clock":"6:00","open":"130.741","high":"130.746","low":"130.576","close":"130.641"},
{"date":"2022.04.29","clock":"7:00","open":"130.64","high":"130.665","low":"130.46","close":"130.534"},
{"date":"2022.04.29","clock":"8:00","open":"130.536","high":"130.565","low":"130.358","close":"130.381"},
{"date":"2022.04.29","clock":"9:00","open":"130.382","high":"130.477","low":"130.168","close":"130.244"},
{"date":"2022.04.29","clock":"10:00","open":"130.244","high":"130.361","low":"129.98","close":"130.011"},
{"date":"2022.04.29","clock":"11:00","open":"130.012","high":"130.203","low":"129.767","close":"130.103"},
{"date":"2022.04.29","clock":"12:00","open":"130.103","high":"130.492","low":"130.102","close":"130.303"},
{"date":"2022.04.29","clock":"13:00","open":"130.303","high":"130.419","low":"130.047","close":"130.095"},
{"date":"2022.04.29","clock":"14:00","open":"130.095","high":"130.096","low":"129.834","close":"130.007"},
{"date":"2022.04.29","clock":"15:00","open":"130.003","high":"130.368","low":"129.948","close":"130.084"},
{"date":"2022.04.29","clock":"16:00","open":"130.084","high":"130.377","low":"130.054","close":"130.067"},
{"date":"2022.04.29","clock":"17:00","open":"130.068","high":"130.192","low":"129.456","close":"129.641"},
{"date":"2022.04.29","clock":"18:00","open":"129.643","high":"129.865","low":"129.355","close":"129.813"},
{"date":"2022.04.29","clock":"19:00","open":"129.812","high":"129.874","low":"129.626","close":"129.674"},
{"date":"2022.04.29","clock":"20:00","open":"129.674","high":"129.696","low":"129.314","close":"129.498"},
{"date":"2022.04.29","clock":"21:00","open":"129.499","high":"129.542","low":"129.356","close":"129.439"},
{"date":"2022.04.29","clock":"22:00","open":"129.441","high":"129.809","low":"129.428","close":"129.759"},
{"date":"2022.04.29","clock":"23:00","open":"129.76","high":"129.913","low":"129.757","close":"129.862"},
{"date":"2022.05.02","clock":"0:00","open":"129.731","high":"129.886","low":"129.73","close":"129.869"},
{"date":"2022.05.02","clock":"1:00","open":"129.866","high":"130.293","low":"129.821","close":"130.133"},
{"date":"2022.05.02","clock":"2:00","open":"130.133","high":"130.147","low":"129.851","close":"129.998"},
{"date":"2022.05.02","clock":"3:00","open":"129.999","high":"130.108","low":"129.61","close":"130.059"},
{"date":"2022.05.02","clock":"4:00","open":"130.059","high":"130.236","low":"129.952","close":"130.183"},
{"date":"2022.05.02","clock":"5:00","open":"130.182","high":"130.201","low":"130.01","close":"130.145"},
{"date":"2022.05.02","clock":"6:00","open":"130.146","high":"130.369","low":"130.12","close":"130.282"},
{"date":"2022.05.02","clock":"7:00","open":"130.28","high":"130.397","low":"130.251","close":"130.385"},
{"date":"2022.05.02","clock":"8:00","open":"130.386","high":"130.427","low":"130.343","close":"130.405"},
{"date":"2022.05.02","clock":"9:00","open":"130.404","high":"130.477","low":"130.246","close":"130.302"},
{"date":"2022.05.02","clock":"10:00","open":"130.303","high":"130.315","low":"130.072","close":"130.111"},
{"date":"2022.05.02","clock":"11:00","open":"130.112","high":"130.165","low":"129.921","close":"130.045"},
{"date":"2022.05.02","clock":"12:00","open":"130.044","high":"130.111","low":"129.819","close":"129.869"},
{"date":"2022.05.02","clock":"13:00","open":"129.869","high":"130.032","low":"129.869","close":"129.88"},
{"date":"2022.05.02","clock":"14:00","open":"129.881","high":"130.002","low":"129.847","close":"129.892"},
{"date":"2022.05.02","clock":"15:00","open":"129.893","high":"130.156","low":"129.698","close":"130.117"},
{"date":"2022.05.02","clock":"16:00","open":"130.117","high":"130.162","low":"129.983","close":"130.142"},
{"date":"2022.05.02","clock":"17:00","open":"130.141","high":"130.24","low":"129.949","close":"130.229"},
{"date":"2022.05.02","clock":"18:00","open":"130.229","high":"130.349","low":"130.176","close":"130.199"},
{"date":"2022.05.02","clock":"19:00","open":"130.201","high":"130.202","low":"130.076","close":"130.172"},
{"date":"2022.05.02","clock":"20:00","open":"130.173","high":"130.234","low":"130.121","close":"130.171"},
{"date":"2022.05.02","clock":"21:00","open":"130.171","high":"130.171","low":"130.08","close":"130.137"},
{"date":"2022.05.02","clock":"22:00","open":"130.137","high":"130.256","low":"130.125","close":"130.205"},
{"date":"2022.05.02","clock":"23:00","open":"130.207","high":"130.207","low":"130.13","close":"130.15"},
{"date":"2022.05.03","clock":"0:00","open":"130.14","high":"130.204","low":"130.101","close":"130.204"},
{"date":"2022.05.03","clock":"1:00","open":"130.203","high":"130.203","low":"130.084","close":"130.141"},
{"date":"2022.05.03","clock":"2:00","open":"130.142","high":"130.212","low":"130.093","close":"130.1"},
{"date":"2022.05.03","clock":"3:00","open":"130.1","high":"130.1","low":"129.854","close":"129.91"},
{"date":"2022.05.03","clock":"4:00","open":"129.909","high":"130.042","low":"129.895","close":"129.938"},
{"date":"2022.05.03","clock":"5:00","open":"129.938","high":"130.054","low":"129.928","close":"129.992"},
{"date":"2022.05.03","clock":"6:00","open":"129.992","high":"130.035","low":"129.976","close":"129.987"},
{"date":"2022.05.03","clock":"7:00","open":"129.987","high":"130.166","low":"129.963","close":"130.132"},
{"date":"2022.05.03","clock":"8:00","open":"130.132","high":"130.224","low":"130.099","close":"130.153"},
{"date":"2022.05.03","clock":"9:00","open":"130.149","high":"130.189","low":"130.057","close":"130.132"},
{"date":"2022.05.03","clock":"10:00","open":"130.134","high":"130.289","low":"130.12","close":"130.195"},
{"date":"2022.05.03","clock":"11:00","open":"130.194","high":"130.208","low":"130.043","close":"130.113"},
{"date":"2022.05.03","clock":"12:00","open":"130.114","high":"130.187","low":"130.075","close":"130.132"},
{"date":"2022.05.03","clock":"13:00","open":"130.133","high":"130.137","low":"130.045","close":"130.081"},
{"date":"2022.05.03","clock":"14:00","open":"130.08","high":"130.125","low":"129.906","close":"129.909"},
{"date":"2022.05.03","clock":"15:00","open":"129.914","high":"129.947","low":"129.738","close":"129.884"},
{"date":"2022.05.03","clock":"16:00","open":"129.884","high":"129.923","low":"129.697","close":"129.854"},
{"date":"2022.05.03","clock":"17:00","open":"129.857","high":"130.04","low":"129.83","close":"129.927"},
{"date":"2022.05.03","clock":"18:00","open":"129.926","high":"130.08","low":"129.854","close":"130.073"},
{"date":"2022.05.03","clock":"19:00","open":"130.075","high":"130.195","low":"130.074","close":"130.168"},
{"date":"2022.05.03","clock":"20:00","open":"130.166","high":"130.178","low":"130.058","close":"130.104"},
{"date":"2022.05.03","clock":"21:00","open":"130.1","high":"130.204","low":"130.079","close":"130.185"},
{"date":"2022.05.03","clock":"22:00","open":"130.185","high":"130.192","low":"130.112","close":"130.121"},
{"date":"2022.05.03","clock":"23:00","open":"130.121","high":"130.167","low":"130.116","close":"130.135"},
{"date":"2022.05.04","clock":"0:00","open":"130.121","high":"130.121","low":"130.074","close":"130.086"},
{"date":"2022.05.04","clock":"1:00","open":"130.085","high":"130.158","low":"130.039","close":"130.108"},
{"date":"2022.05.04","clock":"2:00","open":"130.108","high":"130.16","low":"130.092","close":"130.126"},
{"date":"2022.05.04","clock":"3:00","open":"130.124","high":"130.206","low":"130.071","close":"130.146"},
{"date":"2022.05.04","clock":"4:00","open":"130.143","high":"130.17","low":"130.075","close":"130.106"},
{"date":"2022.05.04","clock":"5:00","open":"130.106","high":"130.126","low":"130.075","close":"130.101"},
{"date":"2022.05.04","clock":"6:00","open":"130.102","high":"130.135","low":"130.088","close":"130.132"},
{"date":"2022.05.04","clock":"7:00","open":"130.134","high":"130.157","low":"130.104","close":"130.148"},
{"date":"2022.05.04","clock":"8:00","open":"130.149","high":"130.152","low":"130.118","close":"130.141"},
{"date":"2022.05.04","clock":"9:00","open":"130.143","high":"130.186","low":"130.117","close":"130.134"},
{"date":"2022.05.04","clock":"10:00","open":"130.135","high":"130.173","low":"130.076","close":"130.099"},
{"date":"2022.05.04","clock":"11:00","open":"130.098","high":"130.099","low":"129.979","close":"130.049"},
{"date":"2022.05.04","clock":"12:00","open":"130.049","high":"130.095","low":"129.995","close":"130.015"},
{"date":"2022.05.04","clock":"13:00","open":"130.015","high":"130.035","low":"129.961","close":"129.97"},
{"date":"2022.05.04","clock":"14:00","open":"129.969","high":"130.023","low":"129.891","close":"129.946"},
{"date":"2022.05.04","clock":"15:00","open":"129.946","high":"130.041","low":"129.788","close":"129.874"},
{"date":"2022.05.04","clock":"16:00","open":"129.874","high":"130.106","low":"129.8","close":"130.054"},
{"date":"2022.05.04","clock":"17:00","open":"130.062","high":"130.129","low":"129.962","close":"129.998"},
{"date":"2022.05.04","clock":"18:00","open":"129.998","high":"130.007","low":"129.885","close":"129.975"},
{"date":"2022.05.04","clock":"19:00","open":"129.974","high":"130.06","low":"129.972","close":"130.007"},
{"date":"2022.05.04","clock":"20:00","open":"130.005","high":"130.125","low":"129.972","close":"129.998"},
{"date":"2022.05.04","clock":"21:00","open":"129.996","high":"130.38","low":"128.622","close":"128.77"},
{"date":"2022.05.04","clock":"22:00","open":"128.769","high":"129.289","low":"128.658","close":"129.131"},
{"date":"2022.05.04","clock":"23:00","open":"129.13","high":"129.186","low":"129.074","close":"129.119"},
{"date":"2022.05.05","clock":"0:00","open":"129.106","high":"129.159","low":"129.048","close":"129.145"},
{"date":"2022.05.05","clock":"1:00","open":"129.144","high":"129.545","low":"129.107","close":"129.526"},
{"date":"2022.05.05","clock":"2:00","open":"129.526","high":"129.538","low":"129.131","close":"129.234"},
{"date":"2022.05.05","clock":"3:00","open":"129.237","high":"129.3","low":"129.058","close":"129.097"},
{"date":"2022.05.05","clock":"4:00","open":"129.097","high":"129.173","low":"128.752","close":"128.902"},
{"date":"2022.05.05","clock":"5:00","open":"128.902","high":"129.08","low":"128.876","close":"129.064"},
{"date":"2022.05.05","clock":"6:00","open":"129.067","high":"129.193","low":"129.067","close":"129.097"},
{"date":"2022.05.05","clock":"7:00","open":"129.097","high":"129.284","low":"129.095","close":"129.254"},
{"date":"2022.05.05","clock":"8:00","open":"129.253","high":"129.422","low":"129.231","close":"129.352"},
{"date":"2022.05.05","clock":"9:00","open":"129.351","high":"129.642","low":"129.272","close":"129.616"},
{"date":"2022.05.05","clock":"10:00","open":"129.608","high":"129.761","low":"129.462","close":"129.685"},
{"date":"2022.05.05","clock":"11:00","open":"129.69","high":"129.824","low":"129.644","close":"129.697"},
{"date":"2022.05.05","clock":"12:00","open":"129.698","high":"129.764","low":"129.603","close":"129.676"},
{"date":"2022.05.05","clock":"13:00","open":"129.678","high":"129.757","low":"129.538","close":"129.718"},
{"date":"2022.05.05","clock":"14:00","open":"129.719","high":"130.0","low":"129.679","close":"129.994"},
{"date":"2022.05.05","clock":"15:00","open":"129.994","high":"129.994","low":"129.719","close":"129.902"},
{"date":"2022.05.05","clock":"16:00","open":"129.9","high":"130.333","low":"129.858","close":"130.251"},
{"date":"2022.05.05","clock":"17:00","open":"130.251","high":"130.29","low":"130.106","close":"130.242"},
{"date":"2022.05.05","clock":"18:00","open":"130.24","high":"130.441","low":"130.21","close":"130.406"},
{"date":"2022.05.05","clock":"19:00","open":"130.405","high":"130.557","low":"130.346","close":"130.415"},
{"date":"2022.05.05","clock":"20:00","open":"130.415","high":"130.547","low":"130.335","close":"130.503"},
{"date":"2022.05.05","clock":"21:00","open":"130.506","high":"130.515","low":"130.364","close":"130.395"},
{"date":"2022.05.05","clock":"22:00","open":"130.396","high":"130.396","low":"129.98","close":"130.013"},
{"date":"2022.05.05","clock":"23:00","open":"130.013","high":"130.217","low":"130.013","close":"130.169"},
{"date":"2022.05.06","clock":"0:00","open":"130.156","high":"130.216","low":"130.089","close":"130.197"},
{"date":"2022.05.06","clock":"1:00","open":"130.198","high":"130.287","low":"130.096","close":"130.1"},
{"date":"2022.05.06","clock":"2:00","open":"130.1","high":"130.351","low":"130.091","close":"130.317"},
{"date":"2022.05.06","clock":"3:00","open":"130.317","high":"130.535","low":"130.212","close":"130.48"},
{"date":"2022.05.06","clock":"4:00","open":"130.48","high":"130.791","low":"130.363","close":"130.757"},
{"date":"2022.05.06","clock":"5:00","open":"130.758","high":"130.805","low":"130.551","close":"130.635"},
{"date":"2022.05.06","clock":"6:00","open":"130.635","high":"130.635","low":"130.414","close":"130.605"},
{"date":"2022.05.06","clock":"7:00","open":"130.605","high":"130.653","low":"130.504","close":"130.565"},
{"date":"2022.05.06","clock":"8:00","open":"130.563","high":"130.695","low":"130.559","close":"130.688"},
{"date":"2022.05.06","clock":"9:00","open":"130.687","high":"130.692","low":"130.496","close":"130.624"},
{"date":"2022.05.06","clock":"10:00","open":"130.624","high":"130.624","low":"130.326","close":"130.522"},
{"date":"2022.05.06","clock":"11:00","open":"130.521","high":"130.573","low":"130.394","close":"130.443"},
{"date":"2022.05.06","clock":"12:00","open":"130.442","high":"130.538","low":"130.392","close":"130.495"},
{"date":"2022.05.06","clock":"13:00","open":"130.499","high":"130.499","low":"130.241","close":"130.257"},
{"date":"2022.05.06","clock":"14:00","open":"130.255","high":"130.444","low":"130.247","close":"130.425"},
{"date":"2022.05.06","clock":"15:00","open":"130.419","high":"130.704","low":"130.136","close":"130.656"},
{"date":"2022.05.06","clock":"16:00","open":"130.656","high":"130.662","low":"130.198","close":"130.321"},
{"date":"2022.05.06","clock":"17:00","open":"130.326","high":"130.532","low":"130.258","close":"130.409"},
{"date":"2022.05.06","clock":"18:00","open":"130.41","high":"130.428","low":"130.212","close":"130.363"},
{"date":"2022.05.06","clock":"19:00","open":"130.363","high":"130.431","low":"130.287","close":"130.431"},
{"date":"2022.05.06","clock":"20:00","open":"130.428","high":"130.584","low":"130.413","close":"130.578"},
{"date":"2022.05.06","clock":"21:00","open":"130.579","high":"130.585","low":"130.506","close":"130.584"},
{"date":"2022.05.06","clock":"22:00","open":"130.585","high":"130.632","low":"130.499","close":"130.541"},
{"date":"2022.05.06","clock":"23:00","open":"130.542","high":"130.604","low":"130.533","close":"130.547"},
{"date":"2022.05.09","clock":"0:00","open":"130.501","high":"130.571","low":"130.439","close":"130.561"},
{"date":"2022.05.09","clock":"1:00","open":"130.553","high":"130.778","low":"130.486","close":"130.679"},
{"date":"2022.05.09","clock":"2:00","open":"130.679","high":"130.777","low":"130.638","close":"130.738"},
{"date":"2022.05.09","clock":"3:00","open":"130.739","high":"130.957","low":"130.721","close":"130.849"},
{"date":"2022.05.09","clock":"4:00","open":"130.848","high":"130.88","low":"130.674","close":"130.778"},
{"date":"2022.05.09","clock":"5:00","open":"130.781","high":"130.943","low":"130.772","close":"130.86"},
{"date":"2022.05.09","clock":"6:00","open":"130.86","high":"131.068","low":"130.852","close":"130.96"},
{"date":"2022.05.09","clock":"7:00","open":"130.966","high":"130.999","low":"130.882","close":"130.997"},
{"date":"2022.05.09","clock":"8:00","open":"130.998","high":"131.107","low":"130.998","close":"131.008"},
{"date":"2022.05.09","clock":"9:00","open":"131.007","high":"131.347","low":"131.002","close":"131.27"},
{"date":"2022.05.09","clock":"10:00","open":"131.272","high":"131.277","low":"131.12","close":"131.2"},
{"date":"2022.05.09","clock":"11:00","open":"131.202","high":"131.212","low":"131.036","close":"131.194"},
{"date":"2022.05.09","clock":"12:00","open":"131.193","high":"131.244","low":"131.074","close":"131.178"},
{"date":"2022.05.09","clock":"13:00","open":"131.179","high":"131.202","low":"131.06","close":"131.107"},
{"date":"2022.05.09","clock":"14:00","open":"131.107","high":"131.161","low":"130.989","close":"131.019"},
{"date":"2022.05.09","clock":"15:00","open":"131.02","high":"131.023","low":"130.485","close":"130.719"},
{"date":"2022.05.09","clock":"16:00","open":"130.724","high":"130.89","low":"130.592","close":"130.829"},
{"date":"2022.05.09","clock":"17:00","open":"130.829","high":"130.852","low":"130.477","close":"130.531"},
{"date":"2022.05.09","clock":"18:00","open":"130.53","high":"130.543","low":"130.11","close":"130.393"},
{"date":"2022.05.09","clock":"19:00","open":"130.392","high":"130.426","low":"130.123","close":"130.294"},
{"date":"2022.05.09","clock":"20:00","open":"130.295","high":"130.436","low":"130.239","close":"130.393"},
{"date":"2022.05.09","clock":"21:00","open":"130.393","high":"130.403","low":"130.283","close":"130.308"},
{"date":"2022.05.09","clock":"22:00","open":"130.31","high":"130.336","low":"130.177","close":"130.212"},
{"date":"2022.05.09","clock":"23:00","open":"130.211","high":"130.349","low":"130.21","close":"130.325"},
{"date":"2022.05.10","clock":"0:00","open":"130.3","high":"130.372","low":"130.284","close":"130.347"},
{"date":"2022.05.10","clock":"1:00","open":"130.347","high":"130.575","low":"130.335","close":"130.468"},
{"date":"2022.05.10","clock":"2:00","open":"130.468","high":"130.473","low":"130.295","close":"130.38"},
{"date":"2022.05.10","clock":"3:00","open":"130.38","high":"130.427","low":"129.94","close":"130.034"},
{"date":"2022.05.10","clock":"4:00","open":"130.035","high":"130.284","low":"129.793","close":"130.27"},
{"date":"2022.05.10","clock":"5:00","open":"130.269","high":"130.467","low":"130.256","close":"130.388"},
{"date":"2022.05.10","clock":"6:00","open":"130.391","high":"130.405","low":"130.173","close":"130.253"},
{"date":"2022.05.10","clock":"7:00","open":"130.255","high":"130.5","low":"130.213","close":"130.463"},
{"date":"2022.05.10","clock":"8:00","open":"130.464","high":"130.548","low":"130.338","close":"130.349"},
{"date":"2022.05.10","clock":"9:00","open":"130.349","high":"130.501","low":"130.302","close":"130.454"},
{"date":"2022.05.10","clock":"10:00","open":"130.455","high":"130.461","low":"130.223","close":"130.352"},
{"date":"2022.05.10","clock":"11:00","open":"130.354","high":"130.36","low":"129.97","close":"130.074"},
{"date":"2022.05.10","clock":"12:00","open":"130.073","high":"130.26","low":"130.035","close":"130.212"},
{"date":"2022.05.10","clock":"13:00","open":"130.213","high":"130.215","low":"130.035","close":"130.084"},
{"date":"2022.05.10","clock":"14:00","open":"130.082","high":"130.109","low":"129.86","close":"130.076"},
{"date":"2022.05.10","clock":"15:00","open":"130.074","high":"130.281","low":"129.914","close":"129.974"},
{"date":"2022.05.10","clock":"16:00","open":"129.973","high":"130.172","low":"129.94","close":"130.089"},
{"date":"2022.05.10","clock":"17:00","open":"130.09","high":"130.232","low":"130.036","close":"130.219"},
{"date":"2022.05.10","clock":"18:00","open":"130.22","high":"130.456","low":"130.138","close":"130.22"},
{"date":"2022.05.10","clock":"19:00","open":"130.22","high":"130.25","low":"130.087","close":"130.247"},
{"date":"2022.05.10","clock":"20:00","open":"130.248","high":"130.392","low":"130.207","close":"130.329"},
{"date":"2022.05.10","clock":"21:00","open":"130.329","high":"130.439","low":"130.296","close":"130.413"},
{"date":"2022.05.10","clock":"22:00","open":"130.414","high":"130.432","low":"130.364","close":"130.372"},
{"date":"2022.05.10","clock":"23:00","open":"130.372","high":"130.454","low":"130.358","close":"130.451"},
{"date":"2022.05.11","clock":"0:00","open":"130.442","high":"130.442","low":"130.408","close":"130.415"},
{"date":"2022.05.11","clock":"1:00","open":"130.416","high":"130.439","low":"130.276","close":"130.351"},
{"date":"2022.05.11","clock":"2:00","open":"130.352","high":"130.385","low":"130.309","close":"130.365"},
{"date":"2022.05.11","clock":"3:00","open":"130.365","high":"130.467","low":"130.225","close":"130.342"},
{"date":"2022.05.11","clock":"4:00","open":"130.341","high":"130.431","low":"130.324","close":"130.388"},
{"date":"2022.05.11","clock":"5:00","open":"130.387","high":"130.421","low":"130.323","close":"130.352"},
{"date":"2022.05.11","clock":"6:00","open":"130.351","high":"130.398","low":"130.348","close":"130.39"},
{"date":"2022.05.11","clock":"7:00","open":"130.39","high":"130.491","low":"130.313","close":"130.342"},
{"date":"2022.05.11","clock":"8:00","open":"130.341","high":"130.386","low":"130.273","close":"130.36"},
{"date":"2022.05.11","clock":"9:00","open":"130.36","high":"130.381","low":"130.193","close":"130.224"},
{"date":"2022.05.11","clock":"10:00","open":"130.224","high":"130.224","low":"129.889","close":"129.97"},
{"date":"2022.05.11","clock":"11:00","open":"129.969","high":"130.077","low":"129.805","close":"129.86"},
{"date":"2022.05.11","clock":"12:00","open":"129.859","high":"129.868","low":"129.585","close":"129.748"},
{"date":"2022.05.11","clock":"13:00","open":"129.747","high":"129.899","low":"129.735","close":"129.842"},
{"date":"2022.05.11","clock":"14:00","open":"129.841","high":"129.856","low":"129.632","close":"129.815"},
{"date":"2022.05.11","clock":"15:00","open":"129.813","high":"130.798","low":"129.77","close":"130.746"},
{"date":"2022.05.11","clock":"16:00","open":"130.745","high":"130.807","low":"129.948","close":"130.254"},
{"date":"2022.05.11","clock":"17:00","open":"130.253","high":"130.309","low":"130.046","close":"130.252"},
{"date":"2022.05.11","clock":"18:00","open":"130.25","high":"130.311","low":"130.145","close":"130.199"},
{"date":"2022.05.11","clock":"19:00","open":"130.2","high":"130.227","low":"129.888","close":"129.933"},
{"date":"2022.05.11","clock":"20:00","open":"129.932","high":"129.932","low":"129.441","close":"129.554"},
{"date":"2022.05.11","clock":"21:00","open":"129.553","high":"129.931","low":"129.519","close":"129.756"},
{"date":"2022.05.11","clock":"22:00","open":"129.756","high":"129.969","low":"129.742","close":"129.945"},
{"date":"2022.05.11","clock":"23:00","open":"129.944","high":"130.062","low":"129.923","close":"130.0"},
{"date":"2022.05.12","clock":"0:00","open":"129.966","high":"129.966","low":"129.839","close":"129.957"},
{"date":"2022.05.12","clock":"1:00","open":"129.957","high":"130.053","low":"129.825","close":"129.908"},
{"date":"2022.05.12","clock":"2:00","open":"129.908","high":"129.947","low":"129.816","close":"129.845"},
{"date":"2022.05.12","clock":"3:00","open":"129.844","high":"129.849","low":"129.505","close":"129.74"},
{"date":"2022.05.12","clock":"4:00","open":"129.741","high":"129.898","low":"129.669","close":"129.859"},
{"date":"2022.05.12","clock":"5:00","open":"129.859","high":"129.906","low":"129.69","close":"129.782"},
{"date":"2022.05.12","clock":"6:00","open":"129.782","high":"129.852","low":"129.685","close":"129.826"},
{"date":"2022.05.12","clock":"7:00","open":"129.829","high":"129.847","low":"129.755","close":"129.782"},
{"date":"2022.05.12","clock":"8:00","open":"129.782","high":"129.796","low":"129.585","close":"129.612"},
{"date":"2022.05.12","clock":"9:00","open":"129.613","high":"129.655","low":"129.194","close":"129.298"},
{"date":"2022.05.12","clock":"10:00","open":"129.306","high":"129.312","low":"128.584","close":"128.837"},
{"date":"2022.05.12","clock":"11:00","open":"128.839","high":"128.876","low":"128.4","close":"128.546"},
{"date":"2022.05.12","clock":"12:00","open":"128.547","high":"128.846","low":"128.5","close":"128.73"},
{"date":"2022.05.12","clock":"13:00","open":"128.728","high":"128.823","low":"128.632","close":"128.682"},
{"date":"2022.05.12","clock":"14:00","open":"128.682","high":"128.72","low":"128.433","close":"128.524"},
{"date":"2022.05.12","clock":"15:00","open":"128.523","high":"128.736","low":"127.96","close":"128.112"},
{"date":"2022.05.12","clock":"16:00","open":"128.112","high":"128.245","low":"127.514","close":"127.947"},
{"date":"2022.05.12","clock":"17:00","open":"127.949","high":"128.25","low":"127.758","close":"128.116"},
{"date":"2022.05.12","clock":"18:00","open":"128.118","high":"128.341","low":"128.087","close":"128.101"},
{"date":"2022.05.12","clock":"19:00","open":"128.102","high":"128.407","low":"128.098","close":"128.401"},
{"date":"2022.05.12","clock":"20:00","open":"128.399","high":"128.399","low":"128.177","close":"128.296"},
{"date":"2022.05.12","clock":"21:00","open":"128.297","high":"128.366","low":"128.074","close":"128.097"},
{"date":"2022.05.12","clock":"22:00","open":"128.098","high":"128.442","low":"128.098","close":"128.442"},
{"date":"2022.05.12","clock":"23:00","open":"128.442","high":"128.448","low":"128.297","close":"128.297"},
{"date":"2022.05.13","clock":"0:00","open":"128.282","high":"128.42","low":"128.229","close":"128.404"},
{"date":"2022.05.13","clock":"1:00","open":"128.404","high":"128.597","low":"128.391","close":"128.485"},
{"date":"2022.05.13","clock":"2:00","open":"128.486","high":"128.634","low":"128.44","close":"128.601"},
{"date":"2022.05.13","clock":"3:00","open":"128.602","high":"128.92","low":"128.347","close":"128.822"},
{"date":"2022.05.13","clock":"4:00","open":"128.821","high":"129.355","low":"128.784","close":"129.068"},
{"date":"2022.05.13","clock":"5:00","open":"129.068","high":"129.164","low":"128.814","close":"128.823"},
{"date":"2022.05.13","clock":"6:00","open":"128.825","high":"129.152","low":"128.814","close":"129.083"},
{"date":"2022.05.13","clock":"7:00","open":"129.082","high":"129.131","low":"128.872","close":"128.946"},
{"date":"2022.05.13","clock":"8:00","open":"128.946","high":"128.979","low":"128.795","close":"128.895"},
{"date":"2022.05.13","clock":"9:00","open":"128.895","high":"128.9","low":"128.582","close":"128.671"},
{"date":"2022.05.13","clock":"10:00","open":"128.672","high":"128.922","low":"128.488","close":"128.802"},
{"date":"2022.05.13","clock":"11:00","open":"128.802","high":"128.881","low":"128.706","close":"128.804"},
{"date":"2022.05.13","clock":"12:00","open":"128.802","high":"128.976","low":"128.735","close":"128.838"},
{"date":"2022.05.13","clock":"13:00","open":"128.837","high":"128.997","low":"128.81","close":"128.962"},
{"date":"2022.05.13","clock":"14:00","open":"128.962","high":"129.093","low":"128.901","close":"129.054"},
{"date":"2022.05.13","clock":"15:00","open":"129.056","high":"129.11","low":"128.864","close":"129.012"},
{"date":"2022.05.13","clock":"16:00","open":"129.013","high":"129.389","low":"128.928","close":"129.314"},
{"date":"2022.05.13","clock":"17:00","open":"129.278","high":"129.452","low":"129.121","close":"129.351"},
{"date":"2022.05.13","clock":"18:00","open":"129.351","high":"129.36","low":"129.153","close":"129.229"},
{"date":"2022.05.13","clock":"19:00","open":"129.232","high":"129.383","low":"129.219","close":"129.37"},
{"date":"2022.05.13","clock":"20:00","open":"129.371","high":"129.43","low":"129.2","close":"129.358"},
{"date":"2022.05.13","clock":"21:00","open":"129.358","high":"129.371","low":"129.274","close":"129.342"},
{"date":"2022.05.13","clock":"22:00","open":"129.342","high":"129.356","low":"129.272","close":"129.328"},
{"date":"2022.05.13","clock":"23:00","open":"129.327","high":"129.346","low":"129.256","close":"129.257"},
{"date":"2022.05.16","clock":"0:00","open":"129.188","high":"129.392","low":"129.158","close":"129.365"},
{"date":"2022.05.16","clock":"1:00","open":"129.366","high":"129.48","low":"129.225","close":"129.408"},
{"date":"2022.05.16","clock":"2:00","open":"129.41","high":"129.497","low":"129.351","close":"129.406"},
{"date":"2022.05.16","clock":"3:00","open":"129.406","high":"129.638","low":"129.329","close":"129.476"},
{"date":"2022.05.16","clock":"4:00","open":"129.476","high":"129.542","low":"128.998","close":"129.099"},
{"date":"2022.05.16","clock":"5:00","open":"129.098","high":"129.109","low":"128.698","close":"128.987"},
{"date":"2022.05.16","clock":"6:00","open":"128.986","high":"129.041","low":"128.722","close":"128.909"},
{"date":"2022.05.16","clock":"7:00","open":"128.909","high":"129.039","low":"128.863","close":"129.015"},
{"date":"2022.05.16","clock":"8:00","open":"129.015","high":"129.078","low":"128.862","close":"128.991"},
{"date":"2022.05.16","clock":"9:00","open":"128.987","high":"129.07","low":"128.857","close":"128.884"},
{"date":"2022.05.16","clock":"10:00","open":"128.886","high":"129.396","low":"128.794","close":"129.359"},
{"date":"2022.05.16","clock":"11:00","open":"129.36","high":"129.466","low":"129.254","close":"129.377"},
{"date":"2022.05.16","clock":"12:00","open":"129.378","high":"129.418","low":"129.292","close":"129.322"},
{"date":"2022.05.16","clock":"13:00","open":"129.325","high":"129.395","low":"129.23","close":"129.31"},
{"date":"2022.05.16","clock":"14:00","open":"129.31","high":"129.494","low":"129.275","close":"129.485"},
{"date":"2022.05.16","clock":"15:00","open":"129.486","high":"129.615","low":"129.168","close":"129.295"},
{"date":"2022.05.16","clock":"16:00","open":"129.298","high":"129.328","low":"128.981","close":"129.091"},
{"date":"2022.05.16","clock":"17:00","open":"129.09","high":"129.17","low":"129.03","close":"129.072"},
{"date":"2022.05.16","clock":"18:00","open":"129.072","high":"129.148","low":"129.05","close":"129.137"},
{"date":"2022.05.16","clock":"19:00","open":"129.136","high":"129.171","low":"129.021","close":"129.044"},
{"date":"2022.05.16","clock":"20:00","open":"129.044","high":"129.279","low":"129.037","close":"129.266"},
{"date":"2022.05.16","clock":"21:00","open":"129.268","high":"129.403","low":"129.082","close":"129.101"},
{"date":"2022.05.16","clock":"22:00","open":"129.101","high":"129.128","low":"129.01","close":"129.106"},
{"date":"2022.05.16","clock":"23:00","open":"129.106","high":"129.121","low":"129.061","close":"129.106"},
{"date":"2022.05.17","clock":"0:00","open":"129.102","high":"129.123","low":"128.999","close":"129.06"},
{"date":"2022.05.17","clock":"1:00","open":"129.058","high":"129.074","low":"128.951","close":"129.016"},
{"date":"2022.05.17","clock":"2:00","open":"129.017","high":"129.047","low":"128.859","close":"128.949"},
{"date":"2022.05.17","clock":"3:00","open":"128.949","high":"129.284","low":"128.825","close":"129.202"},
{"date":"2022.05.17","clock":"4:00","open":"129.199","high":"129.347","low":"129.101","close":"129.294"},
{"date":"2022.05.17","clock":"5:00","open":"129.295","high":"129.356","low":"129.165","close":"129.247"},
{"date":"2022.05.17","clock":"6:00","open":"129.25","high":"129.447","low":"129.24","close":"129.338"},
{"date":"2022.05.17","clock":"7:00","open":"129.339","high":"129.43","low":"129.294","close":"129.391"},
{"date":"2022.05.17","clock":"8:00","open":"129.392","high":"129.415","low":"129.293","close":"129.339"},
{"date":"2022.05.17","clock":"9:00","open":"129.339","high":"129.369","low":"129.2","close":"129.263"},
{"date":"2022.05.17","clock":"10:00","open":"129.265","high":"129.418","low":"129.252","close":"129.391"},
{"date":"2022.05.17","clock":"11:00","open":"129.392","high":"129.559","low":"129.326","close":"129.368"},
{"date":"2022.05.17","clock":"12:00","open":"129.368","high":"129.375","low":"129.245","close":"129.282"},
{"date":"2022.05.17","clock":"13:00","open":"129.281","high":"129.341","low":"129.207","close":"129.333"},
{"date":"2022.05.17","clock":"14:00","open":"129.332","high":"129.401","low":"129.186","close":"129.325"},
{"date":"2022.05.17","clock":"15:00","open":"129.323","high":"129.593","low":"129.278","close":"129.575"},
{"date":"2022.05.17","clock":"16:00","open":"129.575","high":"129.778","low":"129.491","close":"129.591"},
{"date":"2022.05.17","clock":"17:00","open":"129.591","high":"129.657","low":"129.07","close":"129.291"},
{"date":"2022.05.17","clock":"18:00","open":"129.29","high":"129.36","low":"129.23","close":"129.315"},
{"date":"2022.05.17","clock":"19:00","open":"129.316","high":"129.382","low":"129.238","close":"129.356"},
{"date":"2022.05.17","clock":"20:00","open":"129.355","high":"129.386","low":"129.265","close":"129.287"},
{"date":"2022.05.17","clock":"21:00","open":"129.288","high":"129.447","low":"129.18","close":"129.415"},
{"date":"2022.05.17","clock":"22:00","open":"129.414","high":"129.467","low":"129.36","close":"129.382"},
{"date":"2022.05.17","clock":"23:00","open":"129.38","high":"129.396","low":"129.342","close":"129.363"},
{"date":"2022.05.18","clock":"0:00","open":"129.362","high":"129.375","low":"129.345","close":"129.349"},
{"date":"2022.05.18","clock":"1:00","open":"129.349","high":"129.445","low":"129.337","close":"129.409"},
{"date":"2022.05.18","clock":"2:00","open":"129.408","high":"129.532","low":"129.386","close":"129.419"},
{"date":"2022.05.18","clock":"3:00","open":"129.419","high":"129.458","low":"129.222","close":"129.236"},
{"date":"2022.05.18","clock":"4:00","open":"129.248","high":"129.337","low":"129.081","close":"129.224"},
{"date":"2022.05.18","clock":"5:00","open":"129.225","high":"129.245","low":"129.1","close":"129.169"},
{"date":"2022.05.18","clock":"6:00","open":"129.169","high":"129.188","low":"129.074","close":"129.122"},
{"date":"2022.05.18","clock":"7:00","open":"129.125","high":"129.166","low":"128.941","close":"129.092"},
{"date":"2022.05.18","clock":"8:00","open":"129.092","high":"129.226","low":"129.07","close":"129.141"},
{"date":"2022.05.18","clock":"9:00","open":"129.142","high":"129.284","low":"129.022","close":"129.229"},
{"date":"2022.05.18","clock":"10:00","open":"129.23","high":"129.34","low":"129.137","close":"129.321"},
{"date":"2022.05.18","clock":"11:00","open":"129.323","high":"129.348","low":"129.159","close":"129.22"},
{"date":"2022.05.18","clock":"12:00","open":"129.22","high":"129.243","low":"129.112","close":"129.158"},
{"date":"2022.05.18","clock":"13:00","open":"129.158","high":"129.184","low":"129.062","close":"129.16"},
{"date":"2022.05.18","clock":"14:00","open":"129.16","high":"129.243","low":"129.089","close":"129.103"},
{"date":"2022.05.18","clock":"15:00","open":"129.103","high":"129.129","low":"128.862","close":"128.899"},
{"date":"2022.05.18","clock":"16:00","open":"128.9","high":"128.922","low":"128.504","close":"128.573"},
{"date":"2022.05.18","clock":"17:00","open":"128.574","high":"128.686","low":"128.463","close":"128.48"},
{"date":"2022.05.18","clock":"18:00","open":"128.482","high":"128.494","low":"128.119","close":"128.218"},
{"date":"2022.05.18","clock":"19:00","open":"128.215","high":"128.348","low":"128.214","close":"128.337"},
{"date":"2022.05.18","clock":"20:00","open":"128.334","high":"128.336","low":"128.005","close":"128.065"},
{"date":"2022.05.18","clock":"21:00","open":"128.066","high":"128.193","low":"128.064","close":"128.101"},
{"date":"2022.05.18","clock":"22:00","open":"128.1","high":"128.261","low":"128.081","close":"128.25"},
{"date":"2022.05.18","clock":"23:00","open":"128.25","high":"128.273","low":"128.168","close":"128.246"},
{"date":"2022.05.19","clock":"0:00","open":"128.223","high":"128.328","low":"128.161","close":"128.306"},
{"date":"2022.05.19","clock":"1:00","open":"128.306","high":"128.465","low":"128.278","close":"128.294"},
{"date":"2022.05.19","clock":"2:00","open":"128.294","high":"128.39","low":"127.908","close":"127.929"},
{"date":"2022.05.19","clock":"3:00","open":"127.93","high":"128.475","low":"127.898","close":"128.368"},
{"date":"2022.05.19","clock":"4:00","open":"128.371","high":"128.622","low":"128.371","close":"128.46"},
{"date":"2022.05.19","clock":"5:00","open":"128.461","high":"128.716","low":"128.423","close":"128.689"},
{"date":"2022.05.19","clock":"6:00","open":"128.689","high":"128.86","low":"128.683","close":"128.748"},
{"date":"2022.05.19","clock":"7:00","open":"128.749","high":"128.942","low":"128.738","close":"128.834"},
{"date":"2022.05.19","clock":"8:00","open":"128.837","high":"128.886","low":"128.598","close":"128.603"},
{"date":"2022.05.19","clock":"9:00","open":"128.604","high":"128.678","low":"128.454","close":"128.571"},
{"date":"2022.05.19","clock":"10:00","open":"128.573","high":"128.624","low":"127.98","close":"128.228"},
{"date":"2022.05.19","clock":"11:00","open":"128.228","high":"128.23","low":"127.808","close":"127.853"},
{"date":"2022.05.19","clock":"12:00","open":"127.855","high":"127.949","low":"127.582","close":"127.614"},
{"date":"2022.05.19","clock":"13:00","open":"127.614","high":"127.812","low":"127.578","close":"127.73"},
{"date":"2022.05.19","clock":"14:00","open":"127.732","high":"127.955","low":"127.615","close":"127.937"},
{"date":"2022.05.19","clock":"15:00","open":"127.936","high":"127.972","low":"127.086","close":"127.185"},
{"date":"2022.05.19","clock":"16:00","open":"127.184","high":"127.464","low":"127.022","close":"127.202"},
{"date":"2022.05.19","clock":"17:00","open":"127.199","high":"127.416","low":"127.161","close":"127.368"},
{"date":"2022.05.19","clock":"18:00","open":"127.368","high":"127.734","low":"127.345","close":"127.629"},
{"date":"2022.05.19","clock":"19:00","open":"127.628","high":"127.708","low":"127.508","close":"127.597"},
{"date":"2022.05.19","clock":"20:00","open":"127.598","high":"127.697","low":"127.554","close":"127.632"},
{"date":"2022.05.19","clock":"21:00","open":"127.633","high":"127.73","low":"127.557","close":"127.727"},
{"date":"2022.05.19","clock":"22:00","open":"127.728","high":"127.748","low":"127.669","close":"127.713"},
{"date":"2022.05.19","clock":"23:00","open":"127.713","high":"127.833","low":"127.707","close":"127.821"},
{"date":"2022.05.20","clock":"0:00","open":"127.816","high":"127.829","low":"127.622","close":"127.643"},
{"date":"2022.05.20","clock":"1:00","open":"127.643","high":"127.796","low":"127.643","close":"127.739"},
{"date":"2022.05.20","clock":"2:00","open":"127.739","high":"127.949","low":"127.668","close":"127.85"},
{"date":"2022.05.20","clock":"3:00","open":"127.855","high":"128.0","low":"127.667","close":"127.767"},
{"date":"2022.05.20","clock":"4:00","open":"127.767","high":"128.173","low":"127.69","close":"128.107"},
{"date":"2022.05.20","clock":"5:00","open":"128.109","high":"128.213","low":"127.949","close":"128.058"},
{"date":"2022.05.20","clock":"6:00","open":"128.051","high":"128.059","low":"127.529","close":"127.61"},
{"date":"2022.05.20","clock":"7:00","open":"127.609","high":"127.785","low":"127.561","close":"127.764"},
{"date":"2022.05.20","clock":"8:00","open":"127.764","high":"127.843","low":"127.641","close":"127.736"},
{"date":"2022.05.20","clock":"9:00","open":"127.737","high":"127.962","low":"127.684","close":"127.75"},
{"date":"2022.05.20","clock":"10:00","open":"127.751","high":"128.108","low":"127.726","close":"127.935"},
{"date":"2022.05.20","clock":"11:00","open":"127.939","high":"128.097","low":"127.869","close":"128.087"},
{"date":"2022.05.20","clock":"12:00","open":"128.088","high":"128.297","low":"128.048","close":"128.12"},
{"date":"2022.05.20","clock":"13:00","open":"128.121","high":"128.176","low":"127.99","close":"128.025"},
{"date":"2022.05.20","clock":"14:00","open":"128.025","high":"128.085","low":"127.853","close":"128.046"},
{"date":"2022.05.20","clock":"15:00","open":"128.047","high":"128.102","low":"127.728","close":"127.784"},
{"date":"2022.05.20","clock":"16:00","open":"127.785","high":"128.153","low":"127.781","close":"128.125"},
{"date":"2022.05.20","clock":"17:00","open":"128.124","high":"128.245","low":"127.932","close":"127.996"},
{"date":"2022.05.20","clock":"18:00","open":"127.995","high":"128.046","low":"127.813","close":"127.864"},
{"date":"2022.05.20","clock":"19:00","open":"127.865","high":"127.884","low":"127.611","close":"127.701"},
{"date":"2022.05.20","clock":"20:00","open":"127.701","high":"127.889","low":"127.588","close":"127.852"},
{"date":"2022.05.20","clock":"21:00","open":"127.852","high":"127.884","low":"127.795","close":"127.795"},
{"date":"2022.05.20","clock":"22:00","open":"127.794","high":"127.855","low":"127.701","close":"127.855"},
{"date":"2022.05.20","clock":"23:00","open":"127.855","high":"127.927","low":"127.811","close":"127.915"},
{"date":"2022.05.23","clock":"0:00","open":"127.872","high":"127.889","low":"127.764","close":"127.793"},
{"date":"2022.05.23","clock":"1:00","open":"127.784","high":"128.054","low":"127.748","close":"127.963"},
{"date":"2022.05.23","clock":"2:00","open":"127.959","high":"127.959","low":"127.841","close":"127.892"},
{"date":"2022.05.23","clock":"3:00","open":"127.891","high":"127.955","low":"127.635","close":"127.707"},
{"date":"2022.05.23","clock":"4:00","open":"127.706","high":"127.79","low":"127.318","close":"127.368"},
{"date":"2022.05.23","clock":"5:00","open":"127.368","high":"127.408","low":"127.149","close":"127.345"},
{"date":"2022.05.23","clock":"6:00","open":"127.344","high":"127.398","low":"127.199","close":"127.374"},
{"date":"2022.05.23","clock":"7:00","open":"127.374","high":"127.464","low":"127.305","close":"127.427"},
{"date":"2022.05.23","clock":"8:00","open":"127.427","high":"127.855","low":"127.423","close":"127.783"},
{"date":"2022.05.23","clock":"9:00","open":"127.783","high":"127.927","low":"127.724","close":"127.762"},
{"date":"2022.05.23","clock":"10:00","open":"127.761","high":"127.772","low":"127.497","close":"127.591"},
{"date":"2022.05.23","clock":"11:00","open":"127.59","high":"127.661","low":"127.41","close":"127.556"},
{"date":"2022.05.23","clock":"12:00","open":"127.557","high":"127.582","low":"127.441","close":"127.516"},
{"date":"2022.05.23","clock":"13:00","open":"127.516","high":"127.533","low":"127.362","close":"127.53"},
{"date":"2022.05.23","clock":"14:00","open":"127.531","high":"127.616","low":"127.451","close":"127.615"},
{"date":"2022.05.23","clock":"15:00","open":"127.614","high":"127.883","low":"127.598","close":"127.822"},
{"date":"2022.05.23","clock":"16:00","open":"127.824","high":"127.841","low":"127.543","close":"127.567"},
{"date":"2022.05.23","clock":"17:00","open":"127.566","high":"127.685","low":"127.477","close":"127.66"},
{"date":"2022.05.23","clock":"18:00","open":"127.659","high":"127.891","low":"127.641","close":"127.807"},
{"date":"2022.05.23","clock":"19:00","open":"127.811","high":"127.94","low":"127.768","close":"127.845"},
{"date":"2022.05.23","clock":"20:00","open":"127.846","high":"127.854","low":"127.738","close":"127.833"},
{"date":"2022.05.23","clock":"21:00","open":"127.833","high":"127.914","low":"127.796","close":"127.895"},
{"date":"2022.05.23","clock":"22:00","open":"127.894","high":"127.943","low":"127.825","close":"127.897"},
{"date":"2022.05.23","clock":"23:00","open":"127.897","high":"127.934","low":"127.883","close":"127.898"},
{"date":"2022.05.24","clock":"0:00","open":"127.868","high":"127.896","low":"127.821","close":"127.853"},
{"date":"2022.05.24","clock":"1:00","open":"127.853","high":"127.867","low":"127.77","close":"127.852"},
{"date":"2022.05.24","clock":"2:00","open":"127.852","high":"127.857","low":"127.743","close":"127.818"},
{"date":"2022.05.24","clock":"3:00","open":"127.815","high":"127.872","low":"127.629","close":"127.805"},
{"date":"2022.05.24","clock":"4:00","open":"127.809","high":"128.086","low":"127.655","close":"127.958"},
{"date":"2022.05.24","clock":"5:00","open":"127.958","high":"127.981","low":"127.747","close":"127.776"},
{"date":"2022.05.24","clock":"6:00","open":"127.777","high":"127.806","low":"127.667","close":"127.778"},
{"date":"2022.05.24","clock":"7:00","open":"127.78","high":"127.781","low":"127.555","close":"127.656"},
{"date":"2022.05.24","clock":"8:00","open":"127.655","high":"127.687","low":"127.532","close":"127.613"},
{"date":"2022.05.24","clock":"9:00","open":"127.612","high":"127.742","low":"127.481","close":"127.601"},
{"date":"2022.05.24","clock":"10:00","open":"127.601","high":"127.635","low":"127.241","close":"127.285"},
{"date":"2022.05.24","clock":"11:00","open":"127.276","high":"127.474","low":"127.187","close":"127.429"},
{"date":"2022.05.24","clock":"12:00","open":"127.426","high":"127.445","low":"127.082","close":"127.353"},
{"date":"2022.05.24","clock":"13:00","open":"127.353","high":"127.524","low":"127.327","close":"127.453"},
{"date":"2022.05.24","clock":"14:00","open":"127.452","high":"127.524","low":"127.337","close":"127.388"},
{"date":"2022.05.24","clock":"15:00","open":"127.387","high":"127.481","low":"127.192","close":"127.231"},
{"date":"2022.05.24","clock":"16:00","open":"127.23","high":"127.276","low":"126.478","close":"126.691"},
{"date":"2022.05.24","clock":"17:00","open":"126.692","high":"126.698","low":"126.358","close":"126.511"},
{"date":"2022.05.24","clock":"18:00","open":"126.514","high":"126.693","low":"126.48","close":"126.557"},
{"date":"2022.05.24","clock":"19:00","open":"126.557","high":"126.661","low":"126.48","close":"126.567"},
{"date":"2022.05.24","clock":"20:00","open":"126.568","high":"126.771","low":"126.519","close":"126.76"},
{"date":"2022.05.24","clock":"21:00","open":"126.761","high":"126.873","low":"126.704","close":"126.81"},
{"date":"2022.05.24","clock":"22:00","open":"126.809","high":"126.891","low":"126.769","close":"126.88"},
{"date":"2022.05.24","clock":"23:00","open":"126.879","high":"126.894","low":"126.798","close":"126.857"},
{"date":"2022.05.25","clock":"0:00","open":"126.844","high":"126.849","low":"126.799","close":"126.829"},
{"date":"2022.05.25","clock":"1:00","open":"126.829","high":"126.887","low":"126.78","close":"126.809"},
{"date":"2022.05.25","clock":"2:00","open":"126.81","high":"126.918","low":"126.716","close":"126.735"},
{"date":"2022.05.25","clock":"3:00","open":"126.735","high":"126.978","low":"126.651","close":"126.899"},
{"date":"2022.05.25","clock":"4:00","open":"126.898","high":"127.061","low":"126.789","close":"126.892"},
{"date":"2022.05.25","clock":"5:00","open":"126.893","high":"127.052","low":"126.798","close":"127.024"},
{"date":"2022.05.25","clock":"6:00","open":"127.025","high":"127.214","low":"127.012","close":"127.079"},
{"date":"2022.05.25","clock":"7:00","open":"127.079","high":"127.136","low":"126.943","close":"126.948"},
{"date":"2022.05.25","clock":"8:00","open":"126.949","high":"127.058","low":"126.909","close":"127.007"},
{"date":"2022.05.25","clock":"9:00","open":"127.006","high":"127.034","low":"126.836","close":"126.99"},
{"date":"2022.05.25","clock":"10:00","open":"126.989","high":"127.293","low":"126.986","close":"127.12"},
{"date":"2022.05.25","clock":"11:00","open":"127.119","high":"127.149","low":"126.929","close":"127.058"},
{"date":"2022.05.25","clock":"12:00","open":"127.057","high":"127.13","low":"126.949","close":"127.112"},
{"date":"2022.05.25","clock":"13:00","open":"127.111","high":"127.156","low":"127.066","close":"127.153"},
{"date":"2022.05.25","clock":"14:00","open":"127.152","high":"127.181","low":"126.848","close":"126.969"},
{"date":"2022.05.25","clock":"15:00","open":"126.969","high":"127.096","low":"126.797","close":"127.056"},
{"date":"2022.05.25","clock":"16:00","open":"127.057","high":"127.282","low":"127.042","close":"127.178"},
{"date":"2022.05.25","clock":"17:00","open":"127.176","high":"127.439","low":"127.134","close":"127.363"},
{"date":"2022.05.25","clock":"18:00","open":"127.363","high":"127.373","low":"127.203","close":"127.314"},
{"date":"2022.05.25","clock":"19:00","open":"127.314","high":"127.473","low":"127.301","close":"127.465"},
{"date":"2022.05.25","clock":"20:00","open":"127.464","high":"127.495","low":"127.393","close":"127.425"},
{"date":"2022.05.25","clock":"21:00","open":"127.425","high":"127.49","low":"127.228","close":"127.298"},
{"date":"2022.05.25","clock":"22:00","open":"127.299","high":"127.356","low":"127.252","close":"127.303"},
{"date":"2022.05.25","clock":"23:00","open":"127.302","high":"127.332","low":"127.258","close":"127.272"},
{"date":"2022.05.26","clock":"0:00","open":"127.26","high":"127.267","low":"127.215","close":"127.229"},
{"date":"2022.05.26","clock":"1:00","open":"127.227","high":"127.281","low":"127.205","close":"127.213"},
{"date":"2022.05.26","clock":"2:00","open":"127.214","high":"127.244","low":"127.118","close":"127.15"},
{"date":"2022.05.26","clock":"3:00","open":"127.151","high":"127.511","low":"127.126","close":"127.451"},
{"date":"2022.05.26","clock":"4:00","open":"127.452","high":"127.579","low":"127.252","close":"127.294"},
{"date":"2022.05.26","clock":"5:00","open":"127.293","high":"127.451","low":"127.277","close":"127.373"},
{"date":"2022.05.26","clock":"6:00","open":"127.373","high":"127.567","low":"127.333","close":"127.396"},
{"date":"2022.05.26","clock":"7:00","open":"127.397","high":"127.444","low":"127.343","close":"127.359"},
{"date":"2022.05.26","clock":"8:00","open":"127.357","high":"127.44","low":"127.3","close":"127.335"},
{"date":"2022.05.26","clock":"9:00","open":"127.335","high":"127.361","low":"127.153","close":"127.175"},
{"date":"2022.05.26","clock":"10:00","open":"127.174","high":"127.18","low":"126.551","close":"126.599"},
{"date":"2022.05.26","clock":"11:00","open":"126.598","high":"126.797","low":"126.56","close":"126.683"},
{"date":"2022.05.26","clock":"12:00","open":"126.683","high":"126.827","low":"126.6","close":"126.734"},
{"date":"2022.05.26","clock":"13:00","open":"126.734","high":"126.781","low":"126.567","close":"126.761"},
{"date":"2022.05.26","clock":"14:00","open":"126.763","high":"127.151","low":"126.736","close":"127.028"},
{"date":"2022.05.26","clock":"15:00","open":"127.028","high":"127.281","low":"126.888","close":"127.177"},
{"date":"2022.05.26","clock":"16:00","open":"127.176","high":"127.177","low":"127.002","close":"127.085"},
{"date":"2022.05.26","clock":"17:00","open":"127.086","high":"127.342","low":"127.032","close":"127.326"},
{"date":"2022.05.26","clock":"18:00","open":"127.321","high":"127.421","low":"127.219","close":"127.223"},
{"date":"2022.05.26","clock":"19:00","open":"127.224","high":"127.38","low":"127.223","close":"127.358"},
{"date":"2022.05.26","clock":"20:00","open":"127.358","high":"127.37","low":"127.204","close":"127.266"},
{"date":"2022.05.26","clock":"21:00","open":"127.265","high":"127.285","low":"127.174","close":"127.18"},
{"date":"2022.05.26","clock":"22:00","open":"127.181","high":"127.183","low":"127.039","close":"127.095"},
{"date":"2022.05.26","clock":"23:00","open":"127.095","high":"127.1","low":"127.033","close":"127.064"},
{"date":"2022.05.27","clock":"0:00","open":"127.054","high":"127.111","low":"127.02","close":"127.091"},
{"date":"2022.05.27","clock":"1:00","open":"127.092","high":"127.162","low":"127.042","close":"127.054"},
{"date":"2022.05.27","clock":"2:00","open":"127.054","high":"127.103","low":"126.992","close":"127.102"},
{"date":"2022.05.27","clock":"3:00","open":"127.101","high":"127.188","low":"126.903","close":"126.999"},
{"date":"2022.05.27","clock":"4:00","open":"127.0","high":"127.167","low":"126.756","close":"126.791"},
{"date":"2022.05.27","clock":"5:00","open":"126.791","high":"126.844","low":"126.678","close":"126.689"},
{"date":"2022.05.27","clock":"6:00","open":"126.689","high":"126.832","low":"126.676","close":"126.814"},
{"date":"2022.05.27","clock":"7:00","open":"126.814","high":"126.886","low":"126.802","close":"126.816"},
{"date":"2022.05.27","clock":"8:00","open":"126.815","high":"126.87","low":"126.725","close":"126.857"},
{"date":"2022.05.27","clock":"9:00","open":"126.859","high":"127.026","low":"126.753","close":"127.01"},
{"date":"2022.05.27","clock":"10:00","open":"127.01","high":"127.195","low":"126.961","close":"127.13"},
{"date":"2022.05.27","clock":"11:00","open":"127.129","high":"127.189","low":"126.979","close":"127.041"},
{"date":"2022.05.27","clock":"12:00","open":"127.04","high":"127.115","low":"127.011","close":"127.068"},
{"date":"2022.05.27","clock":"13:00","open":"127.067","high":"127.141","low":"127.027","close":"127.095"},
{"date":"2022.05.27","clock":"14:00","open":"127.094","high":"127.106","low":"126.872","close":"126.918"},
{"date":"2022.05.27","clock":"15:00","open":"126.917","high":"127.093","low":"126.828","close":"127.031"},
{"date":"2022.05.27","clock":"16:00","open":"127.034","high":"127.065","low":"126.817","close":"126.886"},
{"date":"2022.05.27","clock":"17:00","open":"126.886","high":"127.138","low":"126.812","close":"127.115"},
{"date":"2022.05.27","clock":"18:00","open":"127.114","high":"127.249","low":"127.053","close":"127.146"},
{"date":"2022.05.27","clock":"19:00","open":"127.143","high":"127.194","low":"127.085","close":"127.139"},
{"date":"2022.05.27","clock":"20:00","open":"127.142","high":"127.166","low":"127.075","close":"127.097"},
{"date":"2022.05.27","clock":"21:00","open":"127.097","high":"127.117","low":"127.069","close":"127.096"},
{"date":"2022.05.27","clock":"22:00","open":"127.095","high":"127.128","low":"127.022","close":"127.128"},
{"date":"2022.05.27","clock":"23:00","open":"127.128","high":"127.141","low":"127.08","close":"127.109"},
{"date":"2022.05.30","clock":"0:00","open":"127.002","high":"127.109","low":"126.978","close":"127.109"},
{"date":"2022.05.30","clock":"1:00","open":"127.111","high":"127.212","low":"127.111","close":"127.196"},
{"date":"2022.05.30","clock":"2:00","open":"127.195","high":"127.345","low":"127.18","close":"127.271"},
{"date":"2022.05.30","clock":"3:00","open":"127.272","high":"127.317","low":"126.963","close":"127.051"},
{"date":"2022.05.30","clock":"4:00","open":"127.051","high":"127.129","low":"126.86","close":"126.959"},
{"date":"2022.05.30","clock":"5:00","open":"126.965","high":"127.038","low":"126.918","close":"126.99"},
{"date":"2022.05.30","clock":"6:00","open":"126.988","high":"127.033","low":"126.935","close":"126.979"},
{"date":"2022.05.30","clock":"7:00","open":"126.979","high":"127.031","low":"126.947","close":"126.998"},
{"date":"2022.05.30","clock":"8:00","open":"126.998","high":"127.035","low":"126.955","close":"127.034"},
{"date":"2022.05.30","clock":"9:00","open":"127.034","high":"127.219","low":"127.021","close":"127.119"},
{"date":"2022.05.30","clock":"10:00","open":"127.119","high":"127.383","low":"127.094","close":"127.36"},
{"date":"2022.05.30","clock":"11:00","open":"127.36","high":"127.386","low":"127.264","close":"127.293"},
{"date":"2022.05.30","clock":"12:00","open":"127.292","high":"127.364","low":"127.247","close":"127.291"},
{"date":"2022.05.30","clock":"13:00","open":"127.29","high":"127.435","low":"127.247","close":"127.378"},
{"date":"2022.05.30","clock":"14:00","open":"127.377","high":"127.432","low":"127.344","close":"127.422"},
{"date":"2022.05.30","clock":"15:00","open":"127.422","high":"127.824","low":"127.422","close":"127.732"},
{"date":"2022.05.30","clock":"16:00","open":"127.732","high":"127.766","low":"127.633","close":"127.726"},
{"date":"2022.05.30","clock":"17:00","open":"127.726","high":"127.767","low":"127.577","close":"127.626"},
{"date":"2022.05.30","clock":"18:00","open":"127.626","high":"127.644","low":"127.433","close":"127.534"},
{"date":"2022.05.30","clock":"19:00","open":"127.533","high":"127.606","low":"127.53","close":"127.542"},
{"date":"2022.05.30","clock":"20:00","open":"127.542","high":"127.555","low":"127.523","close":"127.542"},
{"date":"2022.05.30","clock":"21:00","open":"127.541","high":"127.553","low":"127.514","close":"127.526"},
{"date":"2022.05.30","clock":"22:00","open":"127.525","high":"127.568","low":"127.509","close":"127.564"},
{"date":"2022.05.30","clock":"23:00","open":"127.564","high":"127.606","low":"127.53","close":"127.596"},
{"date":"2022.05.31","clock":"0:00","open":"127.57","high":"127.64","low":"127.501","close":"127.622"},
{"date":"2022.05.31","clock":"1:00","open":"127.622","high":"127.637","low":"127.529","close":"127.621"},
{"date":"2022.05.31","clock":"2:00","open":"127.621","high":"127.871","low":"127.614","close":"127.782"},
{"date":"2022.05.31","clock":"3:00","open":"127.782","high":"128.267","low":"127.75","close":"128.193"},
{"date":"2022.05.31","clock":"4:00","open":"128.193","high":"128.337","low":"128.09","close":"128.163"},
{"date":"2022.05.31","clock":"5:00","open":"128.163","high":"128.181","low":"128.009","close":"128.156"},
{"date":"2022.05.31","clock":"6:00","open":"128.153","high":"128.153","low":"128.045","close":"128.088"},
{"date":"2022.05.31","clock":"7:00","open":"128.089","high":"128.156","low":"127.941","close":"128.005"},
{"date":"2022.05.31","clock":"8:00","open":"128.006","high":"128.006","low":"127.814","close":"127.891"},
{"date":"2022.05.31","clock":"9:00","open":"127.892","high":"128.071","low":"127.694","close":"128.05"},
{"date":"2022.05.31","clock":"10:00","open":"128.047","high":"128.047","low":"127.631","close":"127.751"},
{"date":"2022.05.31","clock":"11:00","open":"127.753","high":"127.923","low":"127.672","close":"127.923"},
{"date":"2022.05.31","clock":"12:00","open":"127.923","high":"127.996","low":"127.839","close":"127.945"},
{"date":"2022.05.31","clock":"13:00","open":"127.946","high":"128.103","low":"127.869","close":"127.979"},
{"date":"2022.05.31","clock":"14:00","open":"127.978","high":"128.238","low":"127.966","close":"128.178"},
{"date":"2022.05.31","clock":"15:00","open":"128.178","high":"128.672","low":"128.178","close":"128.657"},
{"date":"2022.05.31","clock":"16:00","open":"128.658","high":"128.796","low":"128.465","close":"128.703"},
{"date":"2022.05.31","clock":"17:00","open":"128.704","high":"128.89","low":"128.525","close":"128.644"},
{"date":"2022.05.31","clock":"18:00","open":"128.644","high":"128.652","low":"128.501","close":"128.539"},
{"date":"2022.05.31","clock":"19:00","open":"128.539","high":"128.621","low":"128.504","close":"128.55"},
{"date":"2022.05.31","clock":"20:00","open":"128.55","high":"128.646","low":"128.465","close":"128.62"},
{"date":"2022.05.31","clock":"21:00","open":"128.623","high":"128.654","low":"128.57","close":"128.639"},
{"date":"2022.05.31","clock":"22:00","open":"128.641","high":"128.776","low":"128.632","close":"128.721"},
{"date":"2022.05.31","clock":"23:00","open":"128.721","high":"128.742","low":"128.677","close":"128.703"},
{"date":"2022.06.01","clock":"0:00","open":"128.687","high":"128.698","low":"128.637","close":"128.685"},
{"date":"2022.06.01","clock":"1:00","open":"128.686","high":"128.761","low":"128.671","close":"128.759"},
{"date":"2022.06.01","clock":"2:00","open":"128.758","high":"128.758","low":"128.646","close":"128.738"},
{"date":"2022.06.01","clock":"3:00","open":"128.737","high":"128.953","low":"128.737","close":"128.916"},
{"date":"2022.06.01","clock":"4:00","open":"128.915","high":"129.187","low":"128.868","close":"129.099"},
{"date":"2022.06.01","clock":"5:00","open":"129.099","high":"129.158","low":"129.015","close":"129.042"},
{"date":"2022.06.01","clock":"6:00","open":"129.04","high":"129.153","low":"128.976","close":"129.132"},
{"date":"2022.06.01","clock":"7:00","open":"129.131","high":"129.25","low":"129.105","close":"129.224"},
{"date":"2022.06.01","clock":"8:00","open":"129.224","high":"129.294","low":"129.185","close":"129.227"},
{"date":"2022.06.01","clock":"9:00","open":"129.227","high":"129.405","low":"129.155","close":"129.387"},
{"date":"2022.06.01","clock":"10:00","open":"129.386","high":"129.541","low":"129.334","close":"129.401"},
{"date":"2022.06.01","clock":"11:00","open":"129.402","high":"129.484","low":"129.223","close":"129.479"},
{"date":"2022.06.01","clock":"12:00","open":"129.479","high":"129.488","low":"129.308","close":"129.338"},
{"date":"2022.06.01","clock":"13:00","open":"129.339","high":"129.46","low":"129.287","close":"129.425"},
{"date":"2022.06.01","clock":"14:00","open":"129.425","high":"129.614","low":"129.422","close":"129.552"},
{"date":"2022.06.01","clock":"15:00","open":"129.551","high":"129.555","low":"129.304","close":"129.325"},
{"date":"2022.06.01","clock":"16:00","open":"129.326","high":"129.445","low":"129.204","close":"129.354"},
{"date":"2022.06.01","clock":"17:00","open":"129.358","high":"129.986","low":"129.358","close":"129.945"},
{"date":"2022.06.01","clock":"18:00","open":"129.946","high":"130.133","low":"129.89","close":"130.1"},
{"date":"2022.06.01","clock":"19:00","open":"130.101","high":"130.134","low":"129.952","close":"130.131"},
{"date":"2022.06.01","clock":"20:00","open":"130.131","high":"130.176","low":"130.057","close":"130.152"},
{"date":"2022.06.01","clock":"21:00","open":"130.151","high":"130.181","low":"130.09","close":"130.126"},
{"date":"2022.06.01","clock":"22:00","open":"130.127","high":"130.183","low":"130.119","close":"130.168"},
{"date":"2022.06.01","clock":"23:00","open":"130.168","high":"130.186","low":"130.132","close":"130.149"},
{"date":"2022.06.02","clock":"0:00","open":"130.14","high":"130.154","low":"130.122","close":"130.139"},
{"date":"2022.06.02","clock":"1:00","open":"130.139","high":"130.192","low":"130.096","close":"130.113"},
{"date":"2022.06.02","clock":"2:00","open":"130.113","high":"130.239","low":"130.105","close":"130.121"},
{"date":"2022.06.02","clock":"3:00","open":"130.122","high":"130.215","low":"129.886","close":"130.037"},
{"date":"2022.06.02","clock":"4:00","open":"130.039","high":"130.107","low":"129.992","close":"129.994"},
{"date":"2022.06.02","clock":"5:00","open":"129.994","high":"130.143","low":"129.892","close":"130.133"},
{"date":"2022.06.02","clock":"6:00","open":"130.134","high":"130.137","low":"130.047","close":"130.082"},
{"date":"2022.06.02","clock":"7:00","open":"130.081","high":"130.092","low":"129.99","close":"130.055"},
{"date":"2022.06.02","clock":"8:00","open":"130.057","high":"130.089","low":"129.951","close":"130.027"},
{"date":"2022.06.02","clock":"9:00","open":"130.028","high":"130.043","low":"129.82","close":"129.846"},
{"date":"2022.06.02","clock":"10:00","open":"129.847","high":"129.966","low":"129.765","close":"129.894"},
{"date":"2022.06.02","clock":"11:00","open":"129.893","high":"129.966","low":"129.838","close":"129.892"},
{"date":"2022.06.02","clock":"12:00","open":"129.893","high":"129.908","low":"129.687","close":"129.761"},
{"date":"2022.06.02","clock":"13:00","open":"129.764","high":"129.837","low":"129.706","close":"129.725"},
{"date":"2022.06.02","clock":"14:00","open":"129.724","high":"129.764","low":"129.612","close":"129.673"},
{"date":"2022.06.02","clock":"15:00","open":"129.674","high":"129.75","low":"129.508","close":"129.643"},
{"date":"2022.06.02","clock":"16:00","open":"129.642","high":"129.984","low":"129.631","close":"129.939"},
{"date":"2022.06.02","clock":"17:00","open":"129.94","high":"130.039","low":"129.81","close":"129.843"},
{"date":"2022.06.02","clock":"18:00","open":"129.842","high":"129.863","low":"129.693","close":"129.838"},
{"date":"2022.06.02","clock":"19:00","open":"129.838","high":"129.856","low":"129.716","close":"129.781"},
{"date":"2022.06.02","clock":"20:00","open":"129.782","high":"129.883","low":"129.77","close":"129.83"},
{"date":"2022.06.02","clock":"21:00","open":"129.834","high":"129.864","low":"129.779","close":"129.858"},
{"date":"2022.06.02","clock":"22:00","open":"129.86","high":"129.878","low":"129.833","close":"129.853"},
{"date":"2022.06.02","clock":"23:00","open":"129.853","high":"129.871","low":"129.834","close":"129.851"},
{"date":"2022.06.03","clock":"0:00","open":"129.844","high":"129.86","low":"129.819","close":"129.844"},
{"date":"2022.06.03","clock":"1:00","open":"129.844","high":"129.9","low":"129.838","close":"129.876"},
{"date":"2022.06.03","clock":"2:00","open":"129.878","high":"129.964","low":"129.866","close":"129.939"},
{"date":"2022.06.03","clock":"3:00","open":"129.939","high":"130.039","low":"129.696","close":"129.752"},
{"date":"2022.06.03","clock":"4:00","open":"129.752","high":"129.832","low":"129.682","close":"129.75"},
{"date":"2022.06.03","clock":"5:00","open":"129.752","high":"129.869","low":"129.748","close":"129.801"},
{"date":"2022.06.03","clock":"6:00","open":"129.802","high":"129.851","low":"129.729","close":"129.838"},
{"date":"2022.06.03","clock":"7:00","open":"129.839","high":"129.894","low":"129.816","close":"129.848"},
{"date":"2022.06.03","clock":"8:00","open":"129.847","high":"129.879","low":"129.801","close":"129.834"},
{"date":"2022.06.03","clock":"9:00","open":"129.835","high":"129.948","low":"129.812","close":"129.937"},
{"date":"2022.06.03","clock":"10:00","open":"129.935","high":"130.051","low":"129.834","close":"129.882"},
{"date":"2022.06.03","clock":"11:00","open":"129.881","high":"129.986","low":"129.865","close":"129.969"},
{"date":"2022.06.03","clock":"12:00","open":"129.969","high":"130.094","low":"129.969","close":"130.085"},
{"date":"2022.06.03","clock":"13:00","open":"130.086","high":"130.193","low":"130.051","close":"130.144"},
{"date":"2022.06.03","clock":"14:00","open":"130.143","high":"130.189","low":"130.092","close":"130.132"},
{"date":"2022.06.03","clock":"15:00","open":"130.13","high":"130.643","low":"130.069","close":"130.495"},
{"date":"2022.06.03","clock":"16:00","open":"130.493","high":"130.582","low":"130.392","close":"130.489"},
{"date":"2022.06.03","clock":"17:00","open":"130.471","high":"130.733","low":"130.421","close":"130.704"},
{"date":"2022.06.03","clock":"18:00","open":"130.706","high":"130.973","low":"130.685","close":"130.947"},
{"date":"2022.06.03","clock":"19:00","open":"130.947","high":"130.979","low":"130.794","close":"130.808"},
{"date":"2022.06.03","clock":"20:00","open":"130.806","high":"130.885","low":"130.802","close":"130.885"},
{"date":"2022.06.03","clock":"21:00","open":"130.886","high":"130.92","low":"130.817","close":"130.835"},
{"date":"2022.06.03","clock":"22:00","open":"130.835","high":"130.882","low":"130.812","close":"130.856"},
{"date":"2022.06.03","clock":"23:00","open":"130.857","high":"130.879","low":"130.801","close":"130.805"},
{"date":"2022.06.06","clock":"0:00","open":"130.851","high":"130.855","low":"130.803","close":"130.851"},
{"date":"2022.06.06","clock":"1:00","open":"130.851","high":"130.986","low":"130.799","close":"130.817"},
{"date":"2022.06.06","clock":"2:00","open":"130.816","high":"130.875","low":"130.707","close":"130.721"},
{"date":"2022.06.06","clock":"3:00","open":"130.721","high":"130.839","low":"130.661","close":"130.828"},
{"date":"2022.06.06","clock":"4:00","open":"130.829","high":"130.829","low":"130.528","close":"130.587"},
{"date":"2022.06.06","clock":"5:00","open":"130.588","high":"130.631","low":"130.551","close":"130.602"},
{"date":"2022.06.06","clock":"6:00","open":"130.602","high":"130.611","low":"130.465","close":"130.495"},
{"date":"2022.06.06","clock":"7:00","open":"130.495","high":"130.675","low":"130.429","close":"130.661"},
{"date":"2022.06.06","clock":"8:00","open":"130.662","high":"130.742","low":"130.604","close":"130.622"},
{"date":"2022.06.06","clock":"9:00","open":"130.622","high":"130.694","low":"130.483","close":"130.494"},
{"date":"2022.06.06","clock":"10:00","open":"130.494","high":"130.827","low":"130.465","close":"130.77"},
{"date":"2022.06.06","clock":"11:00","open":"130.77","high":"130.826","low":"130.665","close":"130.751"},
{"date":"2022.06.06","clock":"12:00","open":"130.751","high":"130.786","low":"130.655","close":"130.709"},
{"date":"2022.06.06","clock":"13:00","open":"130.708","high":"130.754","low":"130.616","close":"130.639"},
{"date":"2022.06.06","clock":"14:00","open":"130.639","high":"130.684","low":"130.615","close":"130.651"},
{"date":"2022.06.06","clock":"15:00","open":"130.651","high":"130.864","low":"130.651","close":"130.79"},
{"date":"2022.06.06","clock":"16:00","open":"130.789","high":"130.953","low":"130.782","close":"130.943"},
{"date":"2022.06.06","clock":"17:00","open":"130.943","high":"131.447","low":"130.934","close":"131.326"},
{"date":"2022.06.06","clock":"18:00","open":"131.327","high":"131.681","low":"131.327","close":"131.554"},
{"date":"2022.06.06","clock":"19:00","open":"131.555","high":"131.679","low":"131.502","close":"131.671"},
{"date":"2022.06.06","clock":"20:00","open":"131.672","high":"131.839","low":"131.672","close":"131.834"},
{"date":"2022.06.06","clock":"21:00","open":"131.834","high":"132.009","low":"131.797","close":"132.0"},
{"date":"2022.06.06","clock":"22:00","open":"132.001","high":"132.009","low":"131.838","close":"131.845"},
{"date":"2022.06.06","clock":"23:00","open":"131.845","high":"131.902","low":"131.843","close":"131.901"},
{"date":"2022.06.07","clock":"0:00","open":"131.893","high":"131.911","low":"131.866","close":"131.904"},
{"date":"2022.06.07","clock":"1:00","open":"131.903","high":"132.033","low":"131.898","close":"131.928"},
{"date":"2022.06.07","clock":"2:00","open":"131.929","high":"132.298","low":"131.924","close":"132.173"},
{"date":"2022.06.07","clock":"3:00","open":"132.175","high":"132.334","low":"132.092","close":"132.22"},
{"date":"2022.06.07","clock":"4:00","open":"132.221","high":"132.749","low":"132.221","close":"132.611"},
{"date":"2022.06.07","clock":"5:00","open":"132.61","high":"132.7","low":"132.52","close":"132.589"},
{"date":"2022.06.07","clock":"6:00","open":"132.588","high":"132.667","low":"132.523","close":"132.603"},
{"date":"2022.06.07","clock":"7:00","open":"132.603","high":"132.946","low":"132.577","close":"132.945"},
{"date":"2022.06.07","clock":"8:00","open":"132.943","high":"132.958","low":"132.788","close":"132.888"},
{"date":"2022.06.07","clock":"9:00","open":"132.888","high":"132.999","low":"132.581","close":"132.752"},
{"date":"2022.06.07","clock":"10:00","open":"132.753","high":"132.827","low":"132.561","close":"132.77"},
{"date":"2022.06.07","clock":"11:00","open":"132.77","high":"132.812","low":"132.546","close":"132.746"},
{"date":"2022.06.07","clock":"12:00","open":"132.747","high":"132.768","low":"132.615","close":"132.674"},
{"date":"2022.06.07","clock":"13:00","open":"132.674","high":"132.858","low":"132.65","close":"132.853"},
{"date":"2022.06.07","clock":"14:00","open":"132.853","high":"132.875","low":"132.729","close":"132.858"},
{"date":"2022.06.07","clock":"15:00","open":"132.858","high":"132.896","low":"132.555","close":"132.793"},
{"date":"2022.06.07","clock":"16:00","open":"132.793","high":"132.851","low":"132.406","close":"132.551"},
{"date":"2022.06.07","clock":"17:00","open":"132.551","high":"132.681","low":"132.314","close":"132.479"},
{"date":"2022.06.07","clock":"18:00","open":"132.479","high":"132.597","low":"132.353","close":"132.534"},
{"date":"2022.06.07","clock":"19:00","open":"132.534","high":"132.654","low":"132.509","close":"132.588"},
{"date":"2022.06.07","clock":"20:00","open":"132.589","high":"132.669","low":"132.481","close":"132.533"},
{"date":"2022.06.07","clock":"21:00","open":"132.534","high":"132.57","low":"132.471","close":"132.554"},
{"date":"2022.06.07","clock":"22:00","open":"132.554","high":"132.646","low":"132.533","close":"132.64"},
{"date":"2022.06.07","clock":"23:00","open":"132.639","high":"132.67","low":"132.618","close":"132.635"},
{"date":"2022.06.08","clock":"0:00","open":"132.62","high":"132.633","low":"132.567","close":"132.631"},
{"date":"2022.06.08","clock":"1:00","open":"132.63","high":"132.704","low":"132.592","close":"132.683"},
{"date":"2022.06.08","clock":"2:00","open":"132.683","high":"132.851","low":"132.677","close":"132.823"},
{"date":"2022.06.08","clock":"3:00","open":"132.82","high":"133.109","low":"132.723","close":"133.069"},
{"date":"2022.06.08","clock":"4:00","open":"133.069","high":"133.211","low":"132.885","close":"133.122"},
{"date":"2022.06.08","clock":"5:00","open":"133.122","high":"133.132","low":"132.926","close":"133.018"},
{"date":"2022.06.08","clock":"6:00","open":"133.018","high":"133.081","low":"132.914","close":"133.054"},
{"date":"2022.06.08","clock":"7:00","open":"133.054","high":"133.295","low":"133.033","close":"133.251"},
{"date":"2022.06.08","clock":"8:00","open":"133.25","high":"133.261","low":"133.13","close":"133.196"},
{"date":"2022.06.08","clock":"9:00","open":"133.196","high":"133.384","low":"132.94","close":"133.305"},
{"date":"2022.06.08","clock":"10:00","open":"133.304","high":"133.635","low":"133.23","close":"133.575"},
{"date":"2022.06.08","clock":"11:00","open":"133.576","high":"133.859","low":"133.555","close":"133.838"},
{"date":"2022.06.08","clock":"12:00","open":"133.836","high":"133.836","low":"133.672","close":"133.782"},
{"date":"2022.06.08","clock":"13:00","open":"133.781","high":"134.128","low":"133.745","close":"134.0"},
{"date":"2022.06.08","clock":"14:00","open":"134.0","high":"134.103","low":"133.808","close":"133.981"},
{"date":"2022.06.08","clock":"15:00","open":"133.982","high":"134.474","low":"133.905","close":"134.291"},
{"date":"2022.06.08","clock":"16:00","open":"134.29","high":"134.346","low":"134.007","close":"134.087"},
{"date":"2022.06.08","clock":"17:00","open":"134.089","high":"134.198","low":"133.601","close":"133.839"},
{"date":"2022.06.08","clock":"18:00","open":"133.838","high":"134.053","low":"133.726","close":"134.05"},
{"date":"2022.06.08","clock":"19:00","open":"134.052","high":"134.149","low":"133.876","close":"134.054"},
{"date":"2022.06.08","clock":"20:00","open":"134.054","high":"134.122","low":"133.952","close":"134.101"},
{"date":"2022.06.08","clock":"21:00","open":"134.101","high":"134.21","low":"134.08","close":"134.174"},
{"date":"2022.06.08","clock":"22:00","open":"134.175","high":"134.287","low":"134.101","close":"134.255"},
{"date":"2022.06.08","clock":"23:00","open":"134.255","high":"134.298","low":"134.233","close":"134.248"},
{"date":"2022.06.09","clock":"0:00","open":"134.188","high":"134.235","low":"133.95","close":"134.225"},
{"date":"2022.06.09","clock":"1:00","open":"134.224","high":"134.408","low":"134.203","close":"134.39"},
{"date":"2022.06.09","clock":"2:00","open":"134.39","high":"134.527","low":"134.353","close":"134.454"},
{"date":"2022.06.09","clock":"3:00","open":"134.454","high":"134.553","low":"134.265","close":"134.27"},
{"date":"2022.06.09","clock":"4:00","open":"134.271","high":"134.366","low":"134.123","close":"134.353"},
{"date":"2022.06.09","clock":"5:00","open":"134.353","high":"134.463","low":"134.194","close":"134.273"},
{"date":"2022.06.09","clock":"6:00","open":"134.275","high":"134.309","low":"133.822","close":"133.947"},
{"date":"2022.06.09","clock":"7:00","open":"133.948","high":"134.202","low":"133.927","close":"134.174"},
{"date":"2022.06.09","clock":"8:00","open":"134.174","high":"134.174","low":"133.644","close":"133.822"},
{"date":"2022.06.09","clock":"9:00","open":"133.826","high":"133.959","low":"133.763","close":"133.868"},
{"date":"2022.06.09","clock":"10:00","open":"133.867","high":"133.882","low":"133.397","close":"133.478"},
{"date":"2022.06.09","clock":"11:00","open":"133.477","high":"133.766","low":"133.381","close":"133.641"},
{"date":"2022.06.09","clock":"12:00","open":"133.64","high":"133.699","low":"133.438","close":"133.467"},
{"date":"2022.06.09","clock":"13:00","open":"133.467","high":"133.505","low":"133.181","close":"133.311"},
{"date":"2022.06.09","clock":"14:00","open":"133.311","high":"133.793","low":"133.288","close":"133.71"},
{"date":"2022.06.09","clock":"15:00","open":"133.71","high":"134.018","low":"133.625","close":"133.786"},
{"date":"2022.06.09","clock":"16:00","open":"133.783","high":"134.098","low":"133.601","close":"133.701"},
{"date":"2022.06.09","clock":"17:00","open":"133.701","high":"134.306","low":"133.68","close":"134.302"},
{"date":"2022.06.09","clock":"18:00","open":"134.3","high":"134.309","low":"133.936","close":"134.066"},
{"date":"2022.06.09","clock":"19:00","open":"134.067","high":"134.188","low":"134.032","close":"134.156"},
{"date":"2022.06.09","clock":"20:00","open":"134.157","high":"134.168","low":"134.031","close":"134.13"},
{"date":"2022.06.09","clock":"21:00","open":"134.131","high":"134.307","low":"134.108","close":"134.284"},
{"date":"2022.06.09","clock":"22:00","open":"134.283","high":"134.43","low":"134.261","close":"134.429"},
{"date":"2022.06.09","clock":"23:00","open":"134.43","high":"134.444","low":"134.361","close":"134.368"},
{"date":"2022.06.10","clock":"0:00","open":"134.35","high":"134.398","low":"134.304","close":"134.386"},
{"date":"2022.06.10","clock":"1:00","open":"134.386","high":"134.467","low":"134.367","close":"134.448"},
{"date":"2022.06.10","clock":"2:00","open":"134.448","high":"134.472","low":"134.388","close":"134.392"},
{"date":"2022.06.10","clock":"3:00","open":"134.392","high":"134.393","low":"133.965","close":"134.004"},
{"date":"2022.06.10","clock":"4:00","open":"134.005","high":"134.281","low":"133.95","close":"134.17"},
{"date":"2022.06.10","clock":"5:00","open":"134.17","high":"134.218","low":"133.915","close":"134.072"},
{"date":"2022.06.10","clock":"6:00","open":"134.073","high":"134.146","low":"134.004","close":"134.094"},
{"date":"2022.06.10","clock":"7:00","open":"134.094","high":"134.22","low":"134.013","close":"134.204"},
{"date":"2022.06.10","clock":"8:00","open":"134.204","high":"134.212","low":"133.665","close":"133.721"},
{"date":"2022.06.10","clock":"9:00","open":"133.719","high":"133.975","low":"133.635","close":"133.848"},
{"date":"2022.06.10","clock":"10:00","open":"133.85","high":"133.907","low":"133.361","close":"133.608"},
{"date":"2022.06.10","clock":"11:00","open":"133.609","high":"133.866","low":"133.583","close":"133.858"},
{"date":"2022.06.10","clock":"12:00","open":"133.858","high":"134.004","low":"133.733","close":"133.827"},
{"date":"2022.06.10","clock":"13:00","open":"133.828","high":"133.88","low":"133.708","close":"133.769"},
{"date":"2022.06.10","clock":"14:00","open":"133.768","high":"134.001","low":"133.707","close":"133.952"},
{"date":"2022.06.10","clock":"15:00","open":"133.953","high":"134.384","low":"133.513","close":"133.955"},
{"date":"2022.06.10","clock":"16:00","open":"133.954","high":"134.289","low":"133.755","close":"134.238"},
{"date":"2022.06.10","clock":"17:00","open":"134.242","high":"134.276","low":"133.89","close":"134.236"},
{"date":"2022.06.10","clock":"18:00","open":"134.234","high":"134.251","low":"134.099","close":"134.195"},
{"date":"2022.06.10","clock":"19:00","open":"134.194","high":"134.331","low":"134.165","close":"134.31"},
{"date":"2022.06.10","clock":"20:00","open":"134.309","high":"134.383","low":"134.217","close":"134.365"},
{"date":"2022.06.10","clock":"21:00","open":"134.365","high":"134.372","low":"134.291","close":"134.36"},
{"date":"2022.06.10","clock":"22:00","open":"134.362","high":"134.399","low":"134.347","close":"134.379"},
{"date":"2022.06.10","clock":"23:00","open":"134.379","high":"134.481","low":"134.351","close":"134.352"},
{"date":"2022.06.13","clock":"0:00","open":"134.309","high":"134.402","low":"134.306","close":"134.402"},
{"date":"2022.06.13","clock":"1:00","open":"134.404","high":"134.724","low":"134.402","close":"134.666"},
{"date":"2022.06.13","clock":"2:00","open":"134.665","high":"134.847","low":"134.587","close":"134.783"},
{"date":"2022.06.13","clock":"3:00","open":"134.783","high":"134.993","low":"134.668","close":"134.96"},
{"date":"2022.06.13","clock":"4:00","open":"134.96","high":"134.999","low":"134.681","close":"134.889"},
{"date":"2022.06.13","clock":"5:00","open":"134.89","high":"134.916","low":"134.722","close":"134.82"},
{"date":"2022.06.13","clock":"6:00","open":"134.823","high":"134.931","low":"134.779","close":"134.909"},
{"date":"2022.06.13","clock":"7:00","open":"134.908","high":"135.187","low":"134.902","close":"135.017"},
{"date":"2022.06.13","clock":"8:00","open":"135.018","high":"135.131","low":"134.714","close":"134.912"},
{"date":"2022.06.13","clock":"9:00","open":"134.915","high":"134.919","low":"134.475","close":"134.666"},
{"date":"2022.06.13","clock":"10:00","open":"134.667","high":"134.785","low":"134.417","close":"134.59"},
{"date":"2022.06.13","clock":"11:00","open":"134.59","high":"134.638","low":"134.134","close":"134.331"},
{"date":"2022.06.13","clock":"12:00","open":"134.331","high":"134.565","low":"134.292","close":"134.532"},
{"date":"2022.06.13","clock":"13:00","open":"134.531","high":"134.653","low":"134.438","close":"134.45"},
{"date":"2022.06.13","clock":"14:00","open":"134.449","high":"134.696","low":"134.303","close":"134.499"},
{"date":"2022.06.13","clock":"15:00","open":"134.498","high":"134.503","low":"133.868","close":"134.039"},
{"date":"2022.06.13","clock":"16:00","open":"134.04","high":"134.085","low":"133.59","close":"133.642"},
{"date":"2022.06.13","clock":"17:00","open":"133.642","high":"133.963","low":"133.636","close":"133.883"},
{"date":"2022.06.13","clock":"18:00","open":"133.882","high":"134.27","low":"133.835","close":"134.125"},
{"date":"2022.06.13","clock":"19:00","open":"134.126","high":"134.195","low":"133.953","close":"134.187"},
{"date":"2022.06.13","clock":"20:00","open":"134.187","high":"134.207","low":"133.941","close":"134.057"},
{"date":"2022.06.13","clock":"21:00","open":"134.056","high":"134.306","low":"134.021","close":"134.296"},
{"date":"2022.06.13","clock":"22:00","open":"134.295","high":"134.661","low":"134.223","close":"134.361"},
{"date":"2022.06.13","clock":"23:00","open":"134.361","high":"134.505","low":"134.337","close":"134.437"},
{"date":"2022.06.14","clock":"0:00","open":"134.439","high":"134.439","low":"134.398","close":"134.404"},
{"date":"2022.06.14","clock":"1:00","open":"134.403","high":"134.504","low":"134.291","close":"134.307"},
{"date":"2022.06.14","clock":"2:00","open":"134.308","high":"134.392","low":"134.196","close":"134.235"},
{"date":"2022.06.14","clock":"3:00","open":"134.236","high":"134.341","low":"133.87","close":"134.151"},
{"date":"2022.06.14","clock":"4:00","open":"134.151","high":"134.362","low":"134.078","close":"134.299"},
{"date":"2022.06.14","clock":"5:00","open":"134.299","high":"134.45","low":"134.205","close":"134.27"},
{"date":"2022.06.14","clock":"6:00","open":"134.269","high":"134.813","low":"134.128","close":"134.57"},
{"date":"2022.06.14","clock":"7:00","open":"134.569","high":"134.757","low":"134.486","close":"134.6"},
{"date":"2022.06.14","clock":"8:00","open":"134.596","high":"134.782","low":"134.539","close":"134.659"},
{"date":"2022.06.14","clock":"9:00","open":"134.658","high":"134.741","low":"134.456","close":"134.661"},
{"date":"2022.06.14","clock":"10:00","open":"134.664","high":"134.666","low":"134.262","close":"134.419"},
{"date":"2022.06.14","clock":"11:00","open":"134.417","high":"134.455","low":"134.011","close":"134.183"},
{"date":"2022.06.14","clock":"12:00","open":"134.183","high":"134.31","low":"134.145","close":"134.201"},
{"date":"2022.06.14","clock":"13:00","open":"134.2","high":"134.325","low":"134.097","close":"134.227"},
{"date":"2022.06.14","clock":"14:00","open":"134.227","high":"134.554","low":"134.218","close":"134.513"},
{"date":"2022.06.14","clock":"15:00","open":"134.513","high":"134.604","low":"134.346","close":"134.577"},
{"date":"2022.06.14","clock":"16:00","open":"134.576","high":"134.661","low":"134.246","close":"134.429"},
{"date":"2022.06.14","clock":"17:00","open":"134.428","high":"134.651","low":"134.405","close":"134.614"},
{"date":"2022.06.14","clock":"18:00","open":"134.613","high":"134.98","low":"134.582","close":"134.893"},
{"date":"2022.06.14","clock":"19:00","open":"134.893","high":"135.001","low":"134.832","close":"134.978"},
{"date":"2022.06.14","clock":"20:00","open":"134.979","high":"135.007","low":"134.744","close":"134.931"},
{"date":"2022.06.14","clock":"21:00","open":"134.93","high":"135.234","low":"134.826","close":"135.233"},
{"date":"2022.06.14","clock":"22:00","open":"135.282","high":"135.443","low":"135.134","close":"135.171"},
{"date":"2022.06.14","clock":"23:00","open":"135.172","high":"135.453","low":"135.14","close":"135.436"},
{"date":"2022.06.15","clock":"0:00","open":"135.437","high":"135.587","low":"135.365","close":"135.559"},
{"date":"2022.06.15","clock":"1:00","open":"135.559","high":"135.57","low":"135.321","close":"135.42"},
{"date":"2022.06.15","clock":"2:00","open":"135.419","high":"135.419","low":"135.168","close":"135.273"},
{"date":"2022.06.15","clock":"3:00","open":"135.273","high":"135.302","low":"134.863","close":"135.014"},
{"date":"2022.06.15","clock":"4:00","open":"135.016","high":"135.239","low":"134.987","close":"135.22"},
{"date":"2022.06.15","clock":"5:00","open":"135.218","high":"135.296","low":"135.088","close":"135.125"},
{"date":"2022.06.15","clock":"6:00","open":"135.123","high":"135.153","low":"134.985","close":"135.082"},
{"date":"2022.06.15","clock":"7:00","open":"135.083","high":"135.139","low":"134.998","close":"135.07"},
{"date":"2022.06.15","clock":"8:00","open":"135.069","high":"135.107","low":"134.798","close":"134.835"},
{"date":"2022.06.15","clock":"9:00","open":"134.837","high":"134.858","low":"134.522","close":"134.693"},
{"date":"2022.06.15","clock":"10:00","open":"134.692","high":"134.814","low":"134.549","close":"134.701"},
{"date":"2022.06.15","clock":"11:00","open":"134.7","high":"134.784","low":"134.488","close":"134.524"},
{"date":"2022.06.15","clock":"12:00","open":"134.523","high":"134.643","low":"134.387","close":"134.408"},
{"date":"2022.06.15","clock":"13:00","open":"134.41","high":"134.501","low":"134.295","close":"134.401"},
{"date":"2022.06.15","clock":"14:00","open":"134.4","high":"134.553","low":"134.383","close":"134.521"},
{"date":"2022.06.15","clock":"15:00","open":"134.523","high":"134.807","low":"134.491","close":"134.7"},
{"date":"2022.06.15","clock":"16:00","open":"134.699","high":"134.828","low":"134.549","close":"134.563"},
{"date":"2022.06.15","clock":"17:00","open":"134.564","high":"134.597","low":"134.397","close":"134.57"},
{"date":"2022.06.15","clock":"18:00","open":"134.57","high":"134.654","low":"134.429","close":"134.5"},
{"date":"2022.06.15","clock":"19:00","open":"134.499","high":"134.53","low":"134.433","close":"134.477"},
{"date":"2022.06.15","clock":"20:00","open":"134.476","high":"134.52","low":"134.306","close":"134.325"},
{"date":"2022.06.15","clock":"21:00","open":"134.315","high":"134.95","low":"133.796","close":"134.12"},
{"date":"2022.06.15","clock":"22:00","open":"134.115","high":"134.184","low":"133.538","close":"133.728"},
{"date":"2022.06.15","clock":"23:00","open":"133.728","high":"133.851","low":"133.505","close":"133.851"},
{"date":"2022.06.16","clock":"0:00","open":"133.797","high":"133.864","low":"133.68","close":"133.823"},
{"date":"2022.06.16","clock":"1:00","open":"133.821","high":"134.222","low":"133.81","close":"134.192"},
{"date":"2022.06.16","clock":"2:00","open":"134.192","high":"134.208","low":"134.043","close":"134.047"},
{"date":"2022.06.16","clock":"3:00","open":"134.046","high":"134.292","low":"133.943","close":"134.247"},
{"date":"2022.06.16","clock":"4:00","open":"134.246","high":"134.618","low":"134.244","close":"134.613"},
{"date":"2022.06.16","clock":"5:00","open":"134.61","high":"134.676","low":"134.452","close":"134.477"},
{"date":"2022.06.16","clock":"6:00","open":"134.478","high":"134.479","low":"134.248","close":"134.303"},
{"date":"2022.06.16","clock":"7:00","open":"134.303","high":"134.411","low":"134.221","close":"134.411"},
{"date":"2022.06.16","clock":"8:00","open":"134.409","high":"134.409","low":"134.249","close":"134.273"},
{"date":"2022.06.16","clock":"9:00","open":"134.274","high":"134.503","low":"134.178","close":"134.435"},
{"date":"2022.06.16","clock":"10:00","open":"134.434","high":"134.644","low":"134.218","close":"134.228"},
{"date":"2022.06.16","clock":"11:00","open":"134.228","high":"134.329","low":"133.114","close":"133.218"},
{"date":"2022.06.16","clock":"12:00","open":"133.218","high":"133.389","low":"132.31","close":"132.874"},
{"date":"2022.06.16","clock":"13:00","open":"132.872","high":"133.331","low":"132.786","close":"133.064"},
{"date":"2022.06.16","clock":"14:00","open":"133.065","high":"133.239","low":"132.613","close":"132.841"},
{"date":"2022.06.16","clock":"15:00","open":"132.835","high":"132.996","low":"132.472","close":"132.788"},
{"date":"2022.06.16","clock":"16:00","open":"132.789","high":"132.847","low":"132.492","close":"132.694"},
{"date":"2022.06.16","clock":"17:00","open":"132.695","high":"132.897","low":"132.551","close":"132.56"},
{"date":"2022.06.16","clock":"18:00","open":"132.561","high":"132.705","low":"131.489","close":"131.664"},
{"date":"2022.06.16","clock":"19:00","open":"131.663","high":"132.102","low":"131.541","close":"131.808"},
{"date":"2022.06.16","clock":"20:00","open":"131.801","high":"132.279","low":"131.744","close":"132.01"},
{"date":"2022.06.16","clock":"21:00","open":"132.011","high":"132.136","low":"131.985","close":"131.99"},
{"date":"2022.06.16","clock":"22:00","open":"131.989","high":"132.069","low":"131.862","close":"132.052"},
{"date":"2022.06.16","clock":"23:00","open":"132.051","high":"132.208","low":"132.03","close":"132.181"},
{"date":"2022.06.17","clock":"0:00","open":"132.168","high":"132.306","low":"132.123","close":"132.291"},
{"date":"2022.06.17","clock":"1:00","open":"132.292","high":"132.695","low":"132.246","close":"132.59"},
{"date":"2022.06.17","clock":"2:00","open":"132.59","high":"132.694","low":"132.374","close":"132.415"},
{"date":"2022.06.17","clock":"3:00","open":"132.414","high":"133.287","low":"132.17","close":"133.213"},
{"date":"2022.06.17","clock":"4:00","open":"133.214","high":"133.4","low":"133.035","close":"133.358"},
{"date":"2022.06.17","clock":"5:00","open":"133.359","high":"134.625","low":"132.276","close":"133.7"},
{"date":"2022.06.17","clock":"6:00","open":"133.683","high":"134.306","low":"133.509","close":"134.212"},
{"date":"2022.06.17","clock":"7:00","open":"134.211","high":"134.232","low":"133.729","close":"133.835"},
{"date":"2022.06.17","clock":"8:00","open":"133.833","high":"134.101","low":"133.785","close":"134.083"},
{"date":"2022.06.17","clock":"9:00","open":"134.082","high":"134.481","low":"133.776","close":"134.343"},
{"date":"2022.06.17","clock":"10:00","open":"134.345","high":"134.582","low":"133.924","close":"134.29"},
{"date":"2022.06.17","clock":"11:00","open":"134.291","high":"134.599","low":"134.216","close":"134.517"},
{"date":"2022.06.17","clock":"12:00","open":"134.518","high":"134.914","low":"134.409","close":"134.774"},
{"date":"2022.06.17","clock":"13:00","open":"134.775","high":"134.896","low":"134.621","close":"134.676"},
{"date":"2022.06.17","clock":"14:00","open":"134.676","high":"134.79","low":"134.262","close":"134.689"},
{"date":"2022.06.17","clock":"15:00","open":"134.687","high":"134.749","low":"134.443","close":"134.575"},
{"date":"2022.06.17","clock":"16:00","open":"134.575","high":"134.938","low":"134.435","close":"134.831"},
{"date":"2022.06.17","clock":"17:00","open":"134.831","high":"135.293","low":"134.822","close":"135.283"},
{"date":"2022.06.17","clock":"18:00","open":"135.281","high":"135.421","low":"134.954","close":"135.159"},
{"date":"2022.06.17","clock":"19:00","open":"135.158","high":"135.174","low":"135.005","close":"135.139"},
{"date":"2022.06.17","clock":"20:00","open":"135.139","high":"135.139","low":"134.857","close":"134.943"},
{"date":"2022.06.17","clock":"21:00","open":"134.942","high":"135.011","low":"134.85","close":"134.981"},
{"date":"2022.06.17","clock":"22:00","open":"134.987","high":"135.017","low":"134.913","close":"134.973"},
{"date":"2022.06.17","clock":"23:00","open":"134.973","high":"135.013","low":"134.868","close":"134.938"},
{"date":"2022.06.20","clock":"0:00","open":"134.912","high":"135.025","low":"134.907","close":"134.978"},
{"date":"2022.06.20","clock":"1:00","open":"134.977","high":"135.282","low":"134.971","close":"135.2"},
{"date":"2022.06.20","clock":"2:00","open":"135.2","high":"135.378","low":"135.129","close":"135.295"},
{"date":"2022.06.20","clock":"3:00","open":"135.296","high":"135.44","low":"135.13","close":"135.173"},
{"date":"2022.06.20","clock":"4:00","open":"135.174","high":"135.269","low":"134.83","close":"134.906"},
{"date":"2022.06.20","clock":"5:00","open":"134.905","high":"134.922","low":"134.668","close":"134.768"},
{"date":"2022.06.20","clock":"6:00","open":"134.771","high":"134.957","low":"134.748","close":"134.843"},
{"date":"2022.06.20","clock":"7:00","open":"134.844","high":"134.97","low":"134.815","close":"134.952"},
{"date":"2022.06.20","clock":"8:00","open":"134.953","high":"135.061","low":"134.821","close":"135.061"},
{"date":"2022.06.20","clock":"9:00","open":"135.063","high":"135.101","low":"134.783","close":"134.846"},
{"date":"2022.06.20","clock":"10:00","open":"134.846","high":"134.89","low":"134.529","close":"134.662"},
{"date":"2022.06.20","clock":"11:00","open":"134.659","high":"134.835","low":"134.618","close":"134.762"},
{"date":"2022.06.20","clock":"12:00","open":"134.76","high":"134.839","low":"134.661","close":"134.805"},
{"date":"2022.06.20","clock":"13:00","open":"134.806","high":"134.943","low":"134.711","close":"134.885"},
{"date":"2022.06.20","clock":"14:00","open":"134.886","high":"134.951","low":"134.849","close":"134.944"},
{"date":"2022.06.20","clock":"15:00","open":"134.943","high":"134.984","low":"134.855","close":"134.937"},
{"date":"2022.06.20","clock":"16:00","open":"134.94","high":"135.143","low":"134.89","close":"135.085"},
{"date":"2022.06.20","clock":"17:00","open":"135.089","high":"135.111","low":"134.868","close":"134.958"},
{"date":"2022.06.20","clock":"18:00","open":"134.958","high":"135.083","low":"134.956","close":"135.01"},
{"date":"2022.06.20","clock":"19:00","open":"135.009","high":"135.094","low":"135.003","close":"135.056"},
{"date":"2022.06.20","clock":"20:00","open":"135.057","high":"135.126","low":"135.057","close":"135.125"},
{"date":"2022.06.20","clock":"21:00","open":"135.126","high":"135.143","low":"135.095","close":"135.131"},
{"date":"2022.06.20","clock":"22:00","open":"135.131","high":"135.131","low":"135.019","close":"135.019"},
{"date":"2022.06.20","clock":"23:00","open":"135.019","high":"135.095","low":"135.015","close":"135.087"},
{"date":"2022.06.21","clock":"0:00","open":"135.032","high":"135.108","low":"134.898","close":"135.081"},
{"date":"2022.06.21","clock":"1:00","open":"135.08","high":"135.198","low":"135.067","close":"135.101"},
{"date":"2022.06.21","clock":"2:00","open":"135.1","high":"135.14","low":"135.044","close":"135.097"},
{"date":"2022.06.21","clock":"3:00","open":"135.102","high":"135.212","low":"134.92","close":"135.096"},
{"date":"2022.06.21","clock":"4:00","open":"135.097","high":"135.161","low":"134.973","close":"135.134"},
{"date":"2022.06.21","clock":"5:00","open":"135.135","high":"135.184","low":"135.008","close":"135.04"},
{"date":"2022.06.21","clock":"6:00","open":"135.039","high":"135.052","low":"134.968","close":"134.983"},
{"date":"2022.06.21","clock":"7:00","open":"134.984","high":"135.141","low":"134.983","close":"135.124"},
{"date":"2022.06.21","clock":"8:00","open":"135.124","high":"135.133","low":"135.012","close":"135.048"},
{"date":"2022.06.21","clock":"9:00","open":"135.047","high":"135.268","low":"135.03","close":"135.143"},
{"date":"2022.06.21","clock":"10:00","open":"135.142","high":"135.252","low":"135.071","close":"135.226"},
{"date":"2022.06.21","clock":"11:00","open":"135.227","high":"135.502","low":"135.178","close":"135.306"},
{"date":"2022.06.21","clock":"12:00","open":"135.306","high":"135.434","low":"135.248","close":"135.426"},
{"date":"2022.06.21","clock":"13:00","open":"135.427","high":"135.835","low":"135.327","close":"135.797"},
{"date":"2022.06.21","clock":"14:00","open":"135.799","high":"136.245","low":"135.693","close":"136.174"},
{"date":"2022.06.21","clock":"15:00","open":"136.173","high":"136.33","low":"135.906","close":"136.23"},
{"date":"2022.06.21","clock":"16:00","open":"136.23","high":"136.302","low":"136.086","close":"136.167"},
{"date":"2022.06.21","clock":"17:00","open":"136.164","high":"136.296","low":"136.019","close":"136.134"},
{"date":"2022.06.21","clock":"18:00","open":"136.135","high":"136.282","low":"136.093","close":"136.246"},
{"date":"2022.06.21","clock":"19:00","open":"136.247","high":"136.393","low":"136.207","close":"136.385"},
{"date":"2022.06.21","clock":"20:00","open":"136.386","high":"136.449","low":"136.353","close":"136.397"},
{"date":"2022.06.21","clock":"21:00","open":"136.398","high":"136.621","low":"136.382","close":"136.527"},
{"date":"2022.06.21","clock":"22:00","open":"136.536","high":"136.666","low":"136.478","close":"136.665"},
{"date":"2022.06.21","clock":"23:00","open":"136.665","high":"136.699","low":"136.576","close":"136.663"},
{"date":"2022.06.22","clock":"0:00","open":"136.649","high":"136.662","low":"136.599","close":"136.657"},
{"date":"2022.06.22","clock":"1:00","open":"136.657","high":"136.712","low":"136.371","close":"136.508"},
{"date":"2022.06.22","clock":"2:00","open":"136.51","high":"136.581","low":"136.246","close":"136.316"},
{"date":"2022.06.22","clock":"3:00","open":"136.312","high":"136.503","low":"136.239","close":"136.414"},
{"date":"2022.06.22","clock":"4:00","open":"136.415","high":"136.419","low":"136.071","close":"136.176"},
{"date":"2022.06.22","clock":"5:00","open":"136.177","high":"136.266","low":"136.098","close":"136.1"},
{"date":"2022.06.22","clock":"6:00","open":"136.101","high":"136.209","low":"136.048","close":"136.199"},
{"date":"2022.06.22","clock":"7:00","open":"136.2","high":"136.344","low":"136.174","close":"136.224"},
{"date":"2022.06.22","clock":"8:00","open":"136.214","high":"136.358","low":"136.138","close":"136.331"},
{"date":"2022.06.22","clock":"9:00","open":"136.331","high":"136.622","low":"136.285","close":"136.485"},
{"date":"2022.06.22","clock":"10:00","open":"136.486","high":"136.486","low":"136.166","close":"136.232"},
{"date":"2022.06.22","clock":"11:00","open":"136.231","high":"136.304","low":"136.113","close":"136.251"},
{"date":"2022.06.22","clock":"12:00","open":"136.25","high":"136.301","low":"135.806","close":"135.98"},
{"date":"2022.06.22","clock":"13:00","open":"135.981","high":"136.234","low":"135.918","close":"136.112"},
{"date":"2022.06.22","clock":"14:00","open":"136.112","high":"136.24","low":"135.885","close":"136.046"},
{"date":"2022.06.22","clock":"15:00","open":"136.045","high":"136.097","low":"135.743","close":"135.798"},
{"date":"2022.06.22","clock":"16:00","open":"135.799","high":"136.188","low":"135.685","close":"135.841"},
{"date":"2022.06.22","clock":"17:00","open":"135.842","high":"136.119","low":"135.75","close":"135.84"},
{"date":"2022.06.22","clock":"18:00","open":"135.844","high":"136.081","low":"135.749","close":"136.067"},
{"date":"2022.06.22","clock":"19:00","open":"136.066","high":"136.237","low":"136.002","close":"136.234"},
{"date":"2022.06.22","clock":"20:00","open":"136.235","high":"136.29","low":"136.105","close":"136.153"},
{"date":"2022.06.22","clock":"21:00","open":"136.154","high":"136.302","low":"136.151","close":"136.269"},
{"date":"2022.06.22","clock":"22:00","open":"136.27","high":"136.27","low":"136.13","close":"136.231"},
{"date":"2022.06.22","clock":"23:00","open":"136.233","high":"136.263","low":"136.198","close":"136.207"},
{"date":"2022.06.23","clock":"0:00","open":"136.206","high":"136.207","low":"136.007","close":"136.117"},
{"date":"2022.06.23","clock":"1:00","open":"136.117","high":"136.186","low":"136.047","close":"136.149"},
{"date":"2022.06.23","clock":"2:00","open":"136.149","high":"136.173","low":"135.866","close":"135.989"},
{"date":"2022.06.23","clock":"3:00","open":"135.988","high":"136.197","low":"135.894","close":"136.072"},
{"date":"2022.06.23","clock":"4:00","open":"136.072","high":"136.072","low":"135.791","close":"135.824"},
{"date":"2022.06.23","clock":"5:00","open":"135.823","high":"135.904","low":"135.119","close":"135.319"},
{"date":"2022.06.23","clock":"6:00","open":"135.319","high":"135.546","low":"135.287","close":"135.346"},
{"date":"2022.06.23","clock":"7:00","open":"135.345","high":"135.51","low":"135.258","close":"135.434"},
{"date":"2022.06.23","clock":"8:00","open":"135.435","high":"135.624","low":"135.369","close":"135.553"},
{"date":"2022.06.23","clock":"9:00","open":"135.554","high":"135.877","low":"135.552","close":"135.792"},
{"date":"2022.06.23","clock":"10:00","open":"135.791","high":"135.853","low":"135.301","close":"135.362"},
{"date":"2022.06.23","clock":"11:00","open":"135.363","high":"135.667","low":"135.321","close":"135.434"},
{"date":"2022.06.23","clock":"12:00","open":"135.434","high":"135.562","low":"135.267","close":"135.349"},
{"date":"2022.06.23","clock":"13:00","open":"135.352","high":"135.425","low":"135.251","close":"135.375"},
{"date":"2022.06.23","clock":"14:00","open":"135.374","high":"135.643","low":"135.331","close":"135.581"},
{"date":"2022.06.23","clock":"15:00","open":"135.58","high":"135.589","low":"134.871","close":"134.948"},
{"date":"2022.06.23","clock":"16:00","open":"134.949","high":"134.99","low":"134.262","close":"134.317"},
{"date":"2022.06.23","clock":"17:00","open":"134.316","high":"134.871","low":"134.277","close":"134.464"},
{"date":"2022.06.23","clock":"18:00","open":"134.465","high":"134.771","low":"134.431","close":"134.726"},
{"date":"2022.06.23","clock":"19:00","open":"134.727","high":"134.856","low":"134.665","close":"134.767"},
{"date":"2022.06.23","clock":"20:00","open":"134.767","high":"134.992","low":"134.682","close":"134.985"},
{"date":"2022.06.23","clock":"21:00","open":"134.984","high":"134.99","low":"134.909","close":"134.954"},
{"date":"2022.06.23","clock":"22:00","open":"134.954","high":"134.987","low":"134.906","close":"134.926"},
{"date":"2022.06.23","clock":"23:00","open":"134.927","high":"134.988","low":"134.909","close":"134.973"},
{"date":"2022.06.24","clock":"0:00","open":"134.957","high":"134.957","low":"134.901","close":"134.922"},
{"date":"2022.06.24","clock":"1:00","open":"134.92","high":"134.967","low":"134.758","close":"134.875"},
{"date":"2022.06.24","clock":"2:00","open":"134.875","high":"134.951","low":"134.807","close":"134.818"},
{"date":"2022.06.24","clock":"3:00","open":"134.817","high":"135.227","low":"134.651","close":"135.113"},
{"date":"2022.06.24","clock":"4:00","open":"135.113","high":"135.135","low":"134.7","close":"134.786"},
{"date":"2022.06.24","clock":"5:00","open":"134.784","high":"134.868","low":"134.748","close":"134.822"},
{"date":"2022.06.24","clock":"6:00","open":"134.821","high":"134.876","low":"134.547","close":"134.679"},
{"date":"2022.06.24","clock":"7:00","open":"134.68","high":"134.797","low":"134.642","close":"134.792"},
{"date":"2022.06.24","clock":"8:00","open":"134.795","high":"134.846","low":"134.598","close":"134.635"},
{"date":"2022.06.24","clock":"9:00","open":"134.637","high":"134.889","low":"134.546","close":"134.55"},
{"date":"2022.06.24","clock":"10:00","open":"134.549","high":"134.651","low":"134.349","close":"134.519"},
{"date":"2022.06.24","clock":"11:00","open":"134.518","high":"134.986","low":"134.518","close":"134.913"},
{"date":"2022.06.24","clock":"12:00","open":"134.913","high":"135.093","low":"134.813","close":"135.027"},
{"date":"2022.06.24","clock":"13:00","open":"135.026","high":"135.172","low":"134.98","close":"135.094"},
{"date":"2022.06.24","clock":"14:00","open":"135.094","high":"135.298","low":"135.019","close":"135.246"},
{"date":"2022.06.24","clock":"15:00","open":"135.246","high":"135.246","low":"134.983","close":"135.131"},
{"date":"2022.06.24","clock":"16:00","open":"135.125","high":"135.175","low":"134.883","close":"135.093"},
{"date":"2022.06.24","clock":"17:00","open":"135.081","high":"135.269","low":"134.71","close":"135.229"},
{"date":"2022.06.24","clock":"18:00","open":"135.23","high":"135.248","low":"135.03","close":"135.211"},
{"date":"2022.06.24","clock":"19:00","open":"135.213","high":"135.245","low":"135.098","close":"135.163"},
{"date":"2022.06.24","clock":"20:00","open":"135.162","high":"135.396","low":"135.12","close":"135.359"},
{"date":"2022.06.24","clock":"21:00","open":"135.359","high":"135.359","low":"135.185","close":"135.232"},
{"date":"2022.06.24","clock":"22:00","open":"135.234","high":"135.296","low":"135.164","close":"135.193"},
{"date":"2022.06.24","clock":"23:00","open":"135.193","high":"135.234","low":"135.164","close":"135.187"},
{"date":"2022.06.27","clock":"0:00","open":"135.001","high":"135.166","low":"134.999","close":"135.166"},
{"date":"2022.06.27","clock":"1:00","open":"135.166","high":"135.175","low":"135.049","close":"135.102"},
{"date":"2022.06.27","clock":"2:00","open":"135.102","high":"135.218","low":"135.007","close":"135.053"},
{"date":"2022.06.27","clock":"3:00","open":"135.053","high":"135.102","low":"134.59","close":"134.628"},
{"date":"2022.06.27","clock":"4:00","open":"134.628","high":"134.726","low":"134.519","close":"134.642"},
{"date":"2022.06.27","clock":"5:00","open":"134.643","high":"134.917","low":"134.597","close":"134.908"},
{"date":"2022.06.27","clock":"6:00","open":"134.909","high":"134.926","low":"134.767","close":"134.831"},
{"date":"2022.06.27","clock":"7:00","open":"134.832","high":"134.85","low":"134.684","close":"134.7"},
{"date":"2022.06.27","clock":"8:00","open":"134.701","high":"134.904","low":"134.663","close":"134.897"},
{"date":"2022.06.27","clock":"9:00","open":"134.897","high":"135.151","low":"134.865","close":"135.145"},
{"date":"2022.06.27","clock":"10:00","open":"135.147","high":"135.17","low":"134.939","close":"135.073"},
{"date":"2022.06.27","clock":"11:00","open":"135.074","high":"135.112","low":"134.952","close":"134.974"},
{"date":"2022.06.27","clock":"12:00","open":"134.974","high":"135.21","low":"134.951","close":"135.208"},
{"date":"2022.06.27","clock":"13:00","open":"135.207","high":"135.269","low":"135.115","close":"135.226"},
{"date":"2022.06.27","clock":"14:00","open":"135.227","high":"135.476","low":"135.22","close":"135.435"},
{"date":"2022.06.27","clock":"15:00","open":"135.434","high":"135.547","low":"135.327","close":"135.416"},
{"date":"2022.06.27","clock":"16:00","open":"135.416","high":"135.452","low":"135.009","close":"135.109"},
{"date":"2022.06.27","clock":"17:00","open":"135.11","high":"135.26","low":"135.081","close":"135.17"},
{"date":"2022.06.27","clock":"18:00","open":"135.171","high":"135.323","low":"135.073","close":"135.292"},
{"date":"2022.06.27","clock":"19:00","open":"135.293","high":"135.357","low":"135.209","close":"135.355"},
{"date":"2022.06.27","clock":"20:00","open":"135.355","high":"135.448","low":"135.316","close":"135.401"},
{"date":"2022.06.27","clock":"21:00","open":"135.4","high":"135.486","low":"135.362","close":"135.427"},
{"date":"2022.06.27","clock":"22:00","open":"135.427","high":"135.486","low":"135.369","close":"135.446"},
{"date":"2022.06.27","clock":"23:00","open":"135.447","high":"135.488","low":"135.435","close":"135.475"},
{"date":"2022.06.28","clock":"0:00","open":"135.463","high":"135.463","low":"135.399","close":"135.421"},
{"date":"2022.06.28","clock":"1:00","open":"135.42","high":"135.443","low":"135.328","close":"135.333"},
{"date":"2022.06.28","clock":"2:00","open":"135.333","high":"135.449","low":"135.292","close":"135.437"},
{"date":"2022.06.28","clock":"3:00","open":"135.436","high":"135.591","low":"135.351","close":"135.442"},
{"date":"2022.06.28","clock":"4:00","open":"135.443","high":"135.496","low":"135.107","close":"135.154"},
{"date":"2022.06.28","clock":"5:00","open":"135.155","high":"135.297","low":"135.146","close":"135.251"},
{"date":"2022.06.28","clock":"6:00","open":"135.252","high":"135.342","low":"135.225","close":"135.307"},
{"date":"2022.06.28","clock":"7:00","open":"135.306","high":"135.345","low":"135.245","close":"135.343"},
{"date":"2022.06.28","clock":"8:00","open":"135.343","high":"135.412","low":"135.29","close":"135.405"},
{"date":"2022.06.28","clock":"9:00","open":"135.413","high":"135.666","low":"135.381","close":"135.593"},
{"date":"2022.06.28","clock":"10:00","open":"135.592","high":"135.831","low":"135.564","close":"135.753"},
{"date":"2022.06.28","clock":"11:00","open":"135.753","high":"135.83","low":"135.635","close":"135.68"},
{"date":"2022.06.28","clock":"12:00","open":"135.68","high":"135.984","low":"135.677","close":"135.954"},
{"date":"2022.06.28","clock":"13:00","open":"135.952","high":"136.195","low":"135.902","close":"136.146"},
{"date":"2022.06.28","clock":"14:00","open":"136.147","high":"136.29","low":"135.903","close":"136.087"},
{"date":"2022.06.28","clock":"15:00","open":"136.086","high":"136.32","low":"135.933","close":"136.269"},
{"date":"2022.06.28","clock":"16:00","open":"136.268","high":"136.301","low":"136.089","close":"136.224"},
{"date":"2022.06.28","clock":"17:00","open":"136.225","high":"136.308","low":"136.097","close":"136.251"},
{"date":"2022.06.28","clock":"18:00","open":"136.253","high":"136.313","low":"136.152","close":"136.199"},
{"date":"2022.06.28","clock":"19:00","open":"136.199","high":"136.209","low":"136.046","close":"136.199"},
{"date":"2022.06.28","clock":"20:00","open":"136.198","high":"136.263","low":"136.142","close":"136.148"},
{"date":"2022.06.28","clock":"21:00","open":"136.149","high":"136.382","low":"136.11","close":"136.31"},
{"date":"2022.06.28","clock":"22:00","open":"136.307","high":"136.309","low":"136.126","close":"136.183"},
{"date":"2022.06.28","clock":"23:00","open":"136.182","high":"136.251","low":"136.153","close":"136.159"},
{"date":"2022.06.29","clock":"0:00","open":"136.141","high":"136.142","low":"136.065","close":"136.117"},
{"date":"2022.06.29","clock":"1:00","open":"136.116","high":"136.214","low":"136.087","close":"136.116"},
{"date":"2022.06.29","clock":"2:00","open":"136.116","high":"136.138","low":"135.977","close":"136.045"},
{"date":"2022.06.29","clock":"3:00","open":"136.044","high":"136.194","low":"135.941","close":"135.996"},
{"date":"2022.06.29","clock":"4:00","open":"135.997","high":"136.096","low":"135.893","close":"136.058"},
{"date":"2022.06.29","clock":"5:00","open":"136.069","high":"136.135","low":"135.965","close":"136.102"},
{"date":"2022.06.29","clock":"6:00","open":"136.103","high":"136.231","low":"136.05","close":"136.17"},
{"date":"2022.06.29","clock":"7:00","open":"136.17","high":"136.275","low":"135.964","close":"136.042"},
{"date":"2022.06.29","clock":"8:00","open":"136.042","high":"136.158","low":"135.975","close":"136.031"},
{"date":"2022.06.29","clock":"9:00","open":"136.032","high":"136.067","low":"135.785","close":"135.948"},
{"date":"2022.06.29","clock":"10:00","open":"135.948","high":"136.204","low":"135.759","close":"136.014"},
{"date":"2022.06.29","clock":"11:00","open":"136.014","high":"136.223","low":"136.014","close":"136.177"},
{"date":"2022.06.29","clock":"12:00","open":"136.177","high":"136.532","low":"136.119","close":"136.523"},
{"date":"2022.06.29","clock":"13:00","open":"136.522","high":"136.585","low":"136.337","close":"136.5"},
{"date":"2022.06.29","clock":"14:00","open":"136.499","high":"136.56","low":"136.406","close":"136.492"},
{"date":"2022.06.29","clock":"15:00","open":"136.493","high":"136.615","low":"136.339","close":"136.573"},
{"date":"2022.06.29","clock":"16:00","open":"136.57","high":"136.993","low":"136.474","close":"136.978"},
{"date":"2022.06.29","clock":"17:00","open":"136.982","high":"137.0","low":"136.714","close":"136.812"},
{"date":"2022.06.29","clock":"18:00","open":"136.813","high":"136.835","low":"136.463","close":"136.48"},
{"date":"2022.06.29","clock":"19:00","open":"136.478","high":"136.603","low":"136.339","close":"136.591"},
{"date":"2022.06.29","clock":"20:00","open":"136.592","high":"136.592","low":"136.498","close":"136.538"},
{"date":"2022.06.29","clock":"21:00","open":"136.542","high":"136.578","low":"136.477","close":"136.526"},
{"date":"2022.06.29","clock":"22:00","open":"136.525","high":"136.616","low":"136.504","close":"136.589"},
{"date":"2022.06.29","clock":"23:00","open":"136.588","high":"136.673","low":"136.575","close":"136.595"},
{"date":"2022.06.30","clock":"0:00","open":"136.591","high":"136.591","low":"136.395","close":"136.508"},
{"date":"2022.06.30","clock":"1:00","open":"136.508","high":"136.65","low":"136.504","close":"136.548"},
{"date":"2022.06.30","clock":"2:00","open":"136.549","high":"136.622","low":"136.512","close":"136.621"},
{"date":"2022.06.30","clock":"3:00","open":"136.62","high":"136.81","low":"136.476","close":"136.587"},
{"date":"2022.06.30","clock":"4:00","open":"136.586","high":"136.685","low":"136.564","close":"136.628"},
{"date":"2022.06.30","clock":"5:00","open":"136.629","high":"136.659","low":"136.531","close":"136.594"},
{"date":"2022.06.30","clock":"6:00","open":"136.593","high":"136.646","low":"136.553","close":"136.607"},
{"date":"2022.06.30","clock":"7:00","open":"136.606","high":"136.641","low":"136.49","close":"136.51"},
{"date":"2022.06.30","clock":"8:00","open":"136.511","high":"136.539","low":"136.28","close":"136.358"},
{"date":"2022.06.30","clock":"9:00","open":"136.358","high":"136.405","low":"136.15","close":"136.342"},
{"date":"2022.06.30","clock":"10:00","open":"136.342","high":"136.375","low":"135.961","close":"136.218"},
{"date":"2022.06.30","clock":"11:00","open":"136.217","high":"136.363","low":"136.132","close":"136.23"},
{"date":"2022.06.30","clock":"12:00","open":"136.229","high":"136.333","low":"136.138","close":"136.242"},
{"date":"2022.06.30","clock":"13:00","open":"136.243","high":"136.401","low":"136.215","close":"136.358"},
{"date":"2022.06.30","clock":"14:00","open":"136.359","high":"136.438","low":"136.243","close":"136.284"},
{"date":"2022.06.30","clock":"15:00","open":"136.285","high":"136.302","low":"135.971","close":"136.141"},
{"date":"2022.06.30","clock":"16:00","open":"136.14","high":"136.201","low":"135.702","close":"135.901"},
{"date":"2022.06.30","clock":"17:00","open":"135.902","high":"136.124","low":"135.745","close":"135.843"},
{"date":"2022.06.30","clock":"18:00","open":"135.851","high":"135.925","low":"135.673","close":"135.7"},
{"date":"2022.06.30","clock":"19:00","open":"135.699","high":"135.757","low":"135.562","close":"135.667"},
{"date":"2022.06.30","clock":"20:00","open":"135.666","high":"135.695","low":"135.563","close":"135.663"},
{"date":"2022.06.30","clock":"21:00","open":"135.663","high":"135.699","low":"135.557","close":"135.564"},
{"date":"2022.06.30","clock":"22:00","open":"135.561","high":"135.697","low":"135.55","close":"135.692"},
{"date":"2022.06.30","clock":"23:00","open":"135.69","high":"135.763","low":"135.68","close":"135.745"},
{"date":"2022.07.01","clock":"0:00","open":"135.714","high":"135.736","low":"135.631","close":"135.732"},
{"date":"2022.07.01","clock":"1:00","open":"135.729","high":"135.789","low":"135.697","close":"135.73"},
{"date":"2022.07.01","clock":"2:00","open":"135.731","high":"135.87","low":"135.729","close":"135.798"},
{"date":"2022.07.01","clock":"3:00","open":"135.797","high":"135.983","low":"135.767","close":"135.956"},
{"date":"2022.07.01","clock":"4:00","open":"135.956","high":"135.957","low":"135.667","close":"135.71"},
{"date":"2022.07.01","clock":"5:00","open":"135.711","high":"135.711","low":"135.226","close":"135.308"},
{"date":"2022.07.01","clock":"6:00","open":"135.309","high":"135.37","low":"134.978","close":"135.115"},
{"date":"2022.07.01","clock":"7:00","open":"135.118","high":"135.217","low":"134.982","close":"135.084"},
{"date":"2022.07.01","clock":"8:00","open":"135.088","high":"135.09","low":"134.788","close":"134.977"},
{"date":"2022.07.01","clock":"9:00","open":"134.979","high":"135.091","low":"134.74","close":"134.922"},
{"date":"2022.07.01","clock":"10:00","open":"134.921","high":"135.35","low":"134.847","close":"135.305"},
{"date":"2022.07.01","clock":"11:00","open":"135.304","high":"135.674","low":"135.246","close":"135.507"},
{"date":"2022.07.01","clock":"12:00","open":"135.506","high":"135.667","low":"135.38","close":"135.646"},
{"date":"2022.07.01","clock":"13:00","open":"135.645","high":"135.656","low":"135.277","close":"135.352"},
{"date":"2022.07.01","clock":"14:00","open":"135.352","high":"135.375","low":"135.035","close":"135.289"},
{"date":"2022.07.01","clock":"15:00","open":"135.288","high":"135.381","low":"135.071","close":"135.271"},
{"date":"2022.07.01","clock":"16:00","open":"135.274","high":"135.55","low":"135.195","close":"135.42"},
{"date":"2022.07.01","clock":"17:00","open":"135.332","high":"135.402","low":"134.788","close":"135.121"},
{"date":"2022.07.01","clock":"18:00","open":"135.121","high":"135.327","low":"134.994","close":"135.086"},
{"date":"2022.07.01","clock":"19:00","open":"135.086","high":"135.377","low":"135.052","close":"135.276"},
{"date":"2022.07.01","clock":"20:00","open":"135.276","high":"135.389","low":"135.261","close":"135.294"},
{"date":"2022.07.01","clock":"21:00","open":"135.291","high":"135.395","low":"135.203","close":"135.262"},
{"date":"2022.07.01","clock":"22:00","open":"135.267","high":"135.326","low":"135.17","close":"135.291"},
{"date":"2022.07.01","clock":"23:00","open":"135.29","high":"135.318","low":"135.239","close":"135.256"},
{"date":"2022.07.04","clock":"0:00","open":"135.22","high":"135.249","low":"135.22","close":"135.232"},
{"date":"2022.07.04","clock":"1:00","open":"135.228","high":"135.309","low":"135.124","close":"135.14"},
{"date":"2022.07.04","clock":"2:00","open":"135.138","high":"135.253","low":"134.991","close":"135.001"},
{"date":"2022.07.04","clock":"3:00","open":"135.0","high":"135.105","low":"134.868","close":"134.915"},
{"date":"2022.07.04","clock":"4:00","open":"134.915","high":"135.132","low":"134.782","close":"135.023"},
{"date":"2022.07.04","clock":"5:00","open":"135.023","high":"135.07","low":"134.926","close":"135.011"},
{"date":"2022.07.04","clock":"6:00","open":"135.011","high":"135.178","low":"135.008","close":"135.172"},
{"date":"2022.07.04","clock":"7:00","open":"135.174","high":"135.174","low":"135.065","close":"135.117"},
{"date":"2022.07.04","clock":"8:00","open":"135.117","high":"135.347","low":"135.111","close":"135.307"},
{"date":"2022.07.04","clock":"9:00","open":"135.306","high":"135.52","low":"135.262","close":"135.423"},
{"date":"2022.07.04","clock":"10:00","open":"135.422","high":"135.485","low":"135.325","close":"135.444"},
{"date":"2022.07.04","clock":"11:00","open":"135.443","high":"135.456","low":"135.247","close":"135.332"},
{"date":"2022.07.04","clock":"12:00","open":"135.331","high":"135.543","low":"135.324","close":"135.457"},
{"date":"2022.07.04","clock":"13:00","open":"135.458","high":"135.461","low":"135.34","close":"135.389"},
{"date":"2022.07.04","clock":"14:00","open":"135.388","high":"135.422","low":"135.259","close":"135.323"},
{"date":"2022.07.04","clock":"15:00","open":"135.324","high":"135.448","low":"135.289","close":"135.403"},
{"date":"2022.07.04","clock":"16:00","open":"135.403","high":"135.537","low":"135.392","close":"135.522"},
{"date":"2022.07.04","clock":"17:00","open":"135.519","high":"135.746","low":"135.467","close":"135.728"},
{"date":"2022.07.04","clock":"18:00","open":"135.729","high":"135.772","low":"135.659","close":"135.681"},
{"date":"2022.07.04","clock":"19:00","open":"135.682","high":"135.719","low":"135.667","close":"135.698"},
{"date":"2022.07.04","clock":"20:00","open":"135.699","high":"135.708","low":"135.68","close":"135.704"},
{"date":"2022.07.04","clock":"21:00","open":"135.705","high":"135.714","low":"135.679","close":"135.703"},
{"date":"2022.07.04","clock":"22:00","open":"135.701","high":"135.726","low":"135.662","close":"135.688"},
{"date":"2022.07.04","clock":"23:00","open":"135.688","high":"135.716","low":"135.687","close":"135.695"},
{"date":"2022.07.05","clock":"0:00","open":"135.637","high":"135.706","low":"135.474","close":"135.7"},
{"date":"2022.07.05","clock":"1:00","open":"135.7","high":"135.833","low":"135.673","close":"135.709"},
{"date":"2022.07.05","clock":"2:00","open":"135.71","high":"135.972","low":"135.71","close":"135.865"},
{"date":"2022.07.05","clock":"3:00","open":"135.863","high":"136.146","low":"135.788","close":"136.046"},
{"date":"2022.07.05","clock":"4:00","open":"136.046","high":"136.361","low":"135.98","close":"136.33"},
{"date":"2022.07.05","clock":"5:00","open":"136.331","high":"136.34","low":"136.125","close":"136.173"},
{"date":"2022.07.05","clock":"6:00","open":"136.17","high":"136.262","low":"136.076","close":"136.129"},
{"date":"2022.07.05","clock":"7:00","open":"136.129","high":"136.303","low":"136.118","close":"136.247"},
{"date":"2022.07.05","clock":"8:00","open":"136.247","high":"136.324","low":"136.217","close":"136.242"},
{"date":"2022.07.05","clock":"9:00","open":"136.235","high":"136.268","low":"136.09","close":"136.24"},
{"date":"2022.07.05","clock":"10:00","open":"136.241","high":"136.294","low":"136.007","close":"136.086"},
{"date":"2022.07.05","clock":"11:00","open":"136.085","high":"136.101","low":"135.552","close":"135.843"},
{"date":"2022.07.05","clock":"12:00","open":"135.844","high":"135.872","low":"135.555","close":"135.829"},
{"date":"2022.07.05","clock":"13:00","open":"135.826","high":"135.988","low":"135.807","close":"135.987"},
{"date":"2022.07.05","clock":"14:00","open":"135.988","high":"136.201","low":"135.943","close":"135.98"},
{"date":"2022.07.05","clock":"15:00","open":"135.979","high":"136.057","low":"135.667","close":"135.846"},
{"date":"2022.07.05","clock":"16:00","open":"135.847","high":"135.919","low":"135.578","close":"135.747"},
{"date":"2022.07.05","clock":"17:00","open":"135.745","high":"136.108","low":"135.727","close":"136.027"},
{"date":"2022.07.05","clock":"18:00","open":"136.025","high":"136.025","low":"135.517","close":"135.69"},
{"date":"2022.07.05","clock":"19:00","open":"135.688","high":"135.864","low":"135.688","close":"135.741"},
{"date":"2022.07.05","clock":"20:00","open":"135.74","high":"135.79","low":"135.686","close":"135.711"},
{"date":"2022.07.05","clock":"21:00","open":"135.711","high":"135.747","low":"135.623","close":"135.645"},
{"date":"2022.07.05","clock":"22:00","open":"135.645","high":"135.811","low":"135.635","close":"135.771"},
{"date":"2022.07.05","clock":"23:00","open":"135.781","high":"135.916","low":"135.766","close":"135.874"},
{"date":"2022.07.06","clock":"0:00","open":"135.852","high":"135.852","low":"135.777","close":"135.837"},
{"date":"2022.07.06","clock":"1:00","open":"135.836","high":"135.877","low":"135.691","close":"135.715"},
{"date":"2022.07.06","clock":"2:00","open":"135.716","high":"135.723","low":"135.419","close":"135.537"},
{"date":"2022.07.06","clock":"3:00","open":"135.538","high":"135.766","low":"135.474","close":"135.655"},
{"date":"2022.07.06","clock":"4:00","open":"135.655","high":"135.665","low":"135.132","close":"135.292"},
{"date":"2022.07.06","clock":"5:00","open":"135.292","high":"135.328","low":"135.135","close":"135.173"},
{"date":"2022.07.06","clock":"6:00","open":"135.172","high":"135.369","low":"135.125","close":"135.366"},
{"date":"2022.07.06","clock":"7:00","open":"135.366","high":"135.496","low":"135.325","close":"135.335"},
{"date":"2022.07.06","clock":"8:00","open":"135.334","high":"135.338","low":"135.148","close":"135.222"},
{"date":"2022.07.06","clock":"9:00","open":"135.218","high":"135.474","low":"135.022","close":"135.388"},
{"date":"2022.07.06","clock":"10:00","open":"135.389","high":"135.69","low":"135.3","close":"135.425"},
{"date":"2022.07.06","clock":"11:00","open":"135.425","high":"135.469","low":"135.063","close":"135.209"},
{"date":"2022.07.06","clock":"12:00","open":"135.208","high":"135.418","low":"135.156","close":"135.319"},
{"date":"2022.07.06","clock":"13:00","open":"135.319","high":"135.487","low":"135.266","close":"135.387"},
{"date":"2022.07.06","clock":"14:00","open":"135.386","high":"135.498","low":"135.222","close":"135.246"},
{"date":"2022.07.06","clock":"15:00","open":"135.248","high":"135.355","low":"134.949","close":"135.15"},
{"date":"2022.07.06","clock":"16:00","open":"135.15","high":"135.403","low":"134.959","close":"135.313"},
{"date":"2022.07.06","clock":"17:00","open":"135.314","high":"136.001","low":"135.314","close":"135.67"},
{"date":"2022.07.06","clock":"18:00","open":"135.669","high":"135.821","low":"135.524","close":"135.663"},
{"date":"2022.07.06","clock":"19:00","open":"135.663","high":"135.754","low":"135.623","close":"135.745"},
{"date":"2022.07.06","clock":"20:00","open":"135.747","high":"135.787","low":"135.635","close":"135.666"},
{"date":"2022.07.06","clock":"21:00","open":"135.661","high":"135.975","low":"135.554","close":"135.96"},
{"date":"2022.07.06","clock":"22:00","open":"135.964","high":"136.0","low":"135.859","close":"135.868"},
{"date":"2022.07.06","clock":"23:00","open":"135.868","high":"135.926","low":"135.838","close":"135.908"},
{"date":"2022.07.07","clock":"0:00","open":"135.905","high":"135.926","low":"135.89","close":"135.91"},
{"date":"2022.07.07","clock":"1:00","open":"135.909","high":"135.948","low":"135.783","close":"135.885"},
{"date":"2022.07.07","clock":"2:00","open":"135.885","high":"136.128","low":"135.885","close":"135.952"},
{"date":"2022.07.07","clock":"3:00","open":"135.952","high":"136.064","low":"135.751","close":"135.763"},
{"date":"2022.07.07","clock":"4:00","open":"135.762","high":"135.823","low":"135.548","close":"135.772"},
{"date":"2022.07.07","clock":"5:00","open":"135.772","high":"135.801","low":"135.587","close":"135.756"},
{"date":"2022.07.07","clock":"6:00","open":"135.757","high":"135.802","low":"135.69","close":"135.731"},
{"date":"2022.07.07","clock":"7:00","open":"135.732","high":"135.764","low":"135.601","close":"135.682"},
{"date":"2022.07.07","clock":"8:00","open":"135.683","high":"135.934","low":"135.671","close":"135.89"},
{"date":"2022.07.07","clock":"9:00","open":"135.888","high":"135.998","low":"135.786","close":"135.844"},
{"date":"2022.07.07","clock":"10:00","open":"135.843","high":"136.176","low":"135.74","close":"136.129"},
{"date":"2022.07.07","clock":"11:00","open":"136.129","high":"136.221","low":"136.021","close":"136.129"},
{"date":"2022.07.07","clock":"12:00","open":"136.124","high":"136.211","low":"136.003","close":"136.044"},
{"date":"2022.07.07","clock":"13:00","open":"136.044","high":"136.062","low":"135.838","close":"135.841"},
{"date":"2022.07.07","clock":"14:00","open":"135.842","high":"135.907","low":"135.655","close":"135.689"},
{"date":"2022.07.07","clock":"15:00","open":"135.688","high":"135.921","low":"135.56","close":"135.907"},
{"date":"2022.07.07","clock":"16:00","open":"135.907","high":"135.933","low":"135.733","close":"135.743"},
{"date":"2022.07.07","clock":"17:00","open":"135.744","high":"135.964","low":"135.671","close":"135.946"},
{"date":"2022.07.07","clock":"18:00","open":"135.945","high":"136.012","low":"135.872","close":"135.998"},
{"date":"2022.07.07","clock":"19:00","open":"135.999","high":"136.041","low":"135.923","close":"136.035"},
{"date":"2022.07.07","clock":"20:00","open":"136.036","high":"136.07","low":"135.977","close":"136.066"},
{"date":"2022.07.07","clock":"21:00","open":"136.067","high":"136.106","low":"136.025","close":"136.106"},
{"date":"2022.07.07","clock":"22:00","open":"136.106","high":"136.107","low":"135.988","close":"135.988"},
{"date":"2022.07.07","clock":"23:00","open":"135.989","high":"136.009","low":"135.985","close":"135.994"},
{"date":"2022.07.08","clock":"0:00","open":"135.988","high":"136.027","low":"135.981","close":"136.015"},
{"date":"2022.07.08","clock":"1:00","open":"136.012","high":"136.055","low":"135.97","close":"135.992"},
{"date":"2022.07.08","clock":"2:00","open":"135.992","high":"136.007","low":"135.91","close":"135.918"},
{"date":"2022.07.08","clock":"3:00","open":"135.918","high":"136.148","low":"135.888","close":"135.953"},
{"date":"2022.07.08","clock":"4:00","open":"135.954","high":"136.043","low":"135.801","close":"136.042"},
{"date":"2022.07.08","clock":"5:00","open":"136.042","high":"136.077","low":"135.405","close":"135.592"},
{"date":"2022.07.08","clock":"6:00","open":"135.592","high":"135.791","low":"135.326","close":"135.591"},
{"date":"2022.07.08","clock":"7:00","open":"135.587","high":"135.743","low":"135.457","close":"135.473"},
{"date":"2022.07.08","clock":"8:00","open":"135.47","high":"135.744","low":"135.439","close":"135.65"},
{"date":"2022.07.08","clock":"9:00","open":"135.649","high":"135.765","low":"135.561","close":"135.742"},
{"date":"2022.07.08","clock":"10:00","open":"135.742","high":"135.899","low":"135.612","close":"135.832"},
{"date":"2022.07.08","clock":"11:00","open":"135.834","high":"135.868","low":"135.512","close":"135.731"},
{"date":"2022.07.08","clock":"12:00","open":"135.731","high":"135.953","low":"135.679","close":"135.821"},
{"date":"2022.07.08","clock":"13:00","open":"135.822","high":"135.978","low":"135.783","close":"135.901"},
{"date":"2022.07.08","clock":"14:00","open":"135.901","high":"135.935","low":"135.802","close":"135.831"},
{"date":"2022.07.08","clock":"15:00","open":"135.832","high":"136.563","low":"135.785","close":"136.421"},
{"date":"2022.07.08","clock":"16:00","open":"136.419","high":"136.512","low":"136.212","close":"136.257"},
{"date":"2022.07.08","clock":"17:00","open":"136.256","high":"136.26","low":"135.865","close":"136.053"},
{"date":"2022.07.08","clock":"18:00","open":"136.053","high":"136.193","low":"135.935","close":"136.17"},
{"date":"2022.07.08","clock":"19:00","open":"136.17","high":"136.197","low":"136.085","close":"136.168"},
{"date":"2022.07.08","clock":"20:00","open":"136.168","high":"136.19","low":"136.138","close":"136.161"},
{"date":"2022.07.08","clock":"21:00","open":"136.162","high":"136.196","low":"136.139","close":"136.189"},
{"date":"2022.07.08","clock":"22:00","open":"136.189","high":"136.19","low":"136.04","close":"136.056"},
{"date":"2022.07.08","clock":"23:00","open":"136.057","high":"136.118","low":"136.051","close":"136.104"},
{"date":"2022.07.11","clock":"0:00","open":"136.052","high":"136.108","low":"135.969","close":"136.106"},
{"date":"2022.07.11","clock":"1:00","open":"136.105","high":"136.191","low":"136.101","close":"136.166"},
{"date":"2022.07.11","clock":"2:00","open":"136.167","high":"136.357","low":"136.166","close":"136.295"},
{"date":"2022.07.11","clock":"3:00","open":"136.295","high":"136.477","low":"136.225","close":"136.456"},
{"date":"2022.07.11","clock":"4:00","open":"136.453","high":"137.275","low":"136.436","close":"137.105"},
{"date":"2022.07.11","clock":"5:00","open":"137.105","high":"137.186","low":"136.789","close":"137.032"},
{"date":"2022.07.11","clock":"6:00","open":"137.031","high":"137.084","low":"136.876","close":"137.013"},
{"date":"2022.07.11","clock":"7:00","open":"137.016","high":"137.041","low":"136.902","close":"136.986"},
{"date":"2022.07.11","clock":"8:00","open":"136.989","high":"137.155","low":"136.973","close":"137.039"},
{"date":"2022.07.11","clock":"9:00","open":"137.039","high":"137.049","low":"136.898","close":"136.985"},
{"date":"2022.07.11","clock":"10:00","open":"136.984","high":"136.986","low":"136.707","close":"136.808"},
{"date":"2022.07.11","clock":"11:00","open":"136.807","high":"136.973","low":"136.771","close":"136.969"},
{"date":"2022.07.11","clock":"12:00","open":"136.968","high":"137.052","low":"136.942","close":"137.01"},
{"date":"2022.07.11","clock":"13:00","open":"137.009","high":"137.103","low":"136.992","close":"137.083"},
{"date":"2022.07.11","clock":"14:00","open":"137.082","high":"137.387","low":"137.044","close":"137.343"},
{"date":"2022.07.11","clock":"15:00","open":"137.344","high":"137.688","low":"137.312","close":"137.586"},
{"date":"2022.07.11","clock":"16:00","open":"137.587","high":"137.749","low":"137.312","close":"137.436"},
{"date":"2022.07.11","clock":"17:00","open":"137.435","high":"137.545","low":"137.303","close":"137.447"},
{"date":"2022.07.11","clock":"18:00","open":"137.448","high":"137.479","low":"137.272","close":"137.287"},
{"date":"2022.07.11","clock":"19:00","open":"137.287","high":"137.432","low":"137.284","close":"137.397"},
{"date":"2022.07.11","clock":"20:00","open":"137.399","high":"137.421","low":"137.312","close":"137.312"},
{"date":"2022.07.11","clock":"21:00","open":"137.311","high":"137.349","low":"137.288","close":"137.291"},
{"date":"2022.07.11","clock":"22:00","open":"137.291","high":"137.454","low":"137.254","close":"137.378"},
{"date":"2022.07.11","clock":"23:00","open":"137.378","high":"137.444","low":"137.368","close":"137.403"},
{"date":"2022.07.12","clock":"0:00","open":"137.403","high":"137.419","low":"137.402","close":"137.417"},
{"date":"2022.07.12","clock":"1:00","open":"137.417","high":"137.433","low":"137.311","close":"137.347"},
{"date":"2022.07.12","clock":"2:00","open":"137.347","high":"137.426","low":"137.275","close":"137.413"},
{"date":"2022.07.12","clock":"3:00","open":"137.412","high":"137.444","low":"137.138","close":"137.226"},
{"date":"2022.07.12","clock":"4:00","open":"137.225","high":"137.343","low":"137.029","close":"137.068"},
{"date":"2022.07.12","clock":"5:00","open":"137.069","high":"137.201","low":"137.065","close":"137.136"},
{"date":"2022.07.12","clock":"6:00","open":"137.136","high":"137.243","low":"137.109","close":"137.243"},
{"date":"2022.07.12","clock":"7:00","open":"137.244","high":"137.337","low":"137.243","close":"137.291"},
{"date":"2022.07.12","clock":"8:00","open":"137.291","high":"137.528","low":"137.269","close":"137.438"},
{"date":"2022.07.12","clock":"9:00","open":"137.438","high":"137.523","low":"137.178","close":"137.378"},
{"date":"2022.07.12","clock":"10:00","open":"137.377","high":"137.445","low":"137.18","close":"137.342"},
{"date":"2022.07.12","clock":"11:00","open":"137.342","high":"137.343","low":"137.131","close":"137.212"},
{"date":"2022.07.12","clock":"12:00","open":"137.211","high":"137.235","low":"136.863","close":"136.895"},
{"date":"2022.07.12","clock":"13:00","open":"136.895","high":"136.982","low":"136.791","close":"136.848"},
{"date":"2022.07.12","clock":"14:00","open":"136.846","high":"136.863","low":"136.621","close":"136.776"},
{"date":"2022.07.12","clock":"15:00","open":"136.776","high":"136.852","low":"136.645","close":"136.663"},
{"date":"2022.07.12","clock":"16:00","open":"136.664","high":"136.721","low":"136.562","close":"136.582"},
{"date":"2022.07.12","clock":"17:00","open":"136.582","high":"136.703","low":"136.472","close":"136.644"},
{"date":"2022.07.12","clock":"18:00","open":"136.644","high":"136.736","low":"136.571","close":"136.672"},
{"date":"2022.07.12","clock":"19:00","open":"136.671","high":"136.753","low":"136.655","close":"136.684"},
{"date":"2022.07.12","clock":"20:00","open":"136.685","high":"136.791","low":"136.666","close":"136.751"},
{"date":"2022.07.12","clock":"21:00","open":"136.752","high":"136.793","low":"136.73","close":"136.753"},
{"date":"2022.07.12","clock":"22:00","open":"136.754","high":"136.836","low":"136.741","close":"136.807"},
{"date":"2022.07.12","clock":"23:00","open":"136.807","high":"136.862","low":"136.799","close":"136.85"},
{"date":"2022.07.13","clock":"0:00","open":"136.831","high":"136.861","low":"136.775","close":"136.827"},
{"date":"2022.07.13","clock":"1:00","open":"136.826","high":"136.89","low":"136.796","close":"136.856"},
{"date":"2022.07.13","clock":"2:00","open":"136.856","high":"136.904","low":"136.691","close":"136.733"},
{"date":"2022.07.13","clock":"3:00","open":"136.733","high":"137.044","low":"136.693","close":"136.927"},
{"date":"2022.07.13","clock":"4:00","open":"136.927","high":"137.252","low":"136.925","close":"137.14"},
{"date":"2022.07.13","clock":"5:00","open":"137.139","high":"137.198","low":"137.063","close":"137.076"},
{"date":"2022.07.13","clock":"6:00","open":"137.076","high":"137.181","low":"136.999","close":"137.122"},
{"date":"2022.07.13","clock":"7:00","open":"137.123","high":"137.162","low":"136.993","close":"137.048"},
{"date":"2022.07.13","clock":"8:00","open":"137.047","high":"137.07","low":"136.938","close":"137.011"},
{"date":"2022.07.13","clock":"9:00","open":"137.01","high":"137.21","low":"136.932","close":"137.202"},
{"date":"2022.07.13","clock":"10:00","open":"137.202","high":"137.25","low":"137.034","close":"137.036"},
{"date":"2022.07.13","clock":"11:00","open":"137.039","high":"137.17","low":"137.029","close":"137.157"},
{"date":"2022.07.13","clock":"12:00","open":"137.157","high":"137.198","low":"137.057","close":"137.086"},
{"date":"2022.07.13","clock":"13:00","open":"137.084","high":"137.148","low":"136.979","close":"137.015"},
{"date":"2022.07.13","clock":"14:00","open":"137.016","high":"137.126","low":"137.016","close":"137.04"},
{"date":"2022.07.13","clock":"15:00","open":"137.041","high":"137.715","low":"136.997","close":"137.577"},
{"date":"2022.07.13","clock":"16:00","open":"137.58","high":"137.665","low":"137.404","close":"137.614"},
{"date":"2022.07.13","clock":"17:00","open":"137.616","high":"137.866","low":"137.094","close":"137.149"},
{"date":"2022.07.13","clock":"18:00","open":"137.148","high":"137.39","low":"137.146","close":"137.346"},
{"date":"2022.07.13","clock":"19:00","open":"137.347","high":"137.392","low":"137.119","close":"137.219"},
{"date":"2022.07.13","clock":"20:00","open":"137.218","high":"137.269","low":"137.119","close":"137.212"},
{"date":"2022.07.13","clock":"21:00","open":"137.217","high":"137.347","low":"137.153","close":"137.327"},
{"date":"2022.07.13","clock":"22:00","open":"137.327","high":"137.366","low":"137.294","close":"137.305"},
{"date":"2022.07.13","clock":"23:00","open":"137.306","high":"137.425","low":"137.306","close":"137.425"},
{"date":"2022.07.14","clock":"0:00","open":"137.411","high":"137.431","low":"137.355","close":"137.399"},
{"date":"2022.07.14","clock":"1:00","open":"137.399","high":"137.451","low":"137.33","close":"137.431"},
{"date":"2022.07.14","clock":"2:00","open":"137.432","high":"137.649","low":"137.415","close":"137.631"},
{"date":"2022.07.14","clock":"3:00","open":"137.63","high":"137.966","low":"137.588","close":"137.915"},
{"date":"2022.07.14","clock":"4:00","open":"137.914","high":"138.008","low":"137.828","close":"137.897"},
{"date":"2022.07.14","clock":"5:00","open":"137.898","high":"138.122","low":"137.761","close":"138.017"},
{"date":"2022.07.14","clock":"6:00","open":"138.016","high":"138.065","low":"137.918","close":"138.017"},
{"date":"2022.07.14","clock":"7:00","open":"138.018","high":"138.278","low":"137.995","close":"138.237"},
{"date":"2022.07.14","clock":"8:00","open":"138.238","high":"138.477","low":"138.232","close":"138.417"},
{"date":"2022.07.14","clock":"9:00","open":"138.418","high":"138.786","low":"138.387","close":"138.767"},
{"date":"2022.07.14","clock":"10:00","open":"138.768","high":"139.169","low":"138.704","close":"139.097"},
{"date":"2022.07.14","clock":"11:00","open":"139.098","high":"139.383","low":"138.97","close":"139.073"},
{"date":"2022.07.14","clock":"12:00","open":"139.075","high":"139.076","low":"138.596","close":"138.844"},
{"date":"2022.07.14","clock":"13:00","open":"138.844","high":"139.085","low":"138.731","close":"139.061"},
{"date":"2022.07.14","clock":"14:00","open":"139.06","high":"139.225","low":"138.728","close":"138.866"},
{"date":"2022.07.14","clock":"15:00","open":"138.865","high":"139.195","low":"138.833","close":"139.133"},
{"date":"2022.07.14","clock":"16:00","open":"139.134","high":"139.359","low":"139.018","close":"139.132"},
{"date":"2022.07.14","clock":"17:00","open":"139.132","high":"139.376","low":"139.123","close":"139.241"},
{"date":"2022.07.14","clock":"18:00","open":"139.242","high":"139.269","low":"138.704","close":"138.927"},
{"date":"2022.07.14","clock":"19:00","open":"138.929","high":"139.177","low":"138.927","close":"138.944"},
{"date":"2022.07.14","clock":"20:00","open":"138.942","high":"138.957","low":"138.769","close":"138.948"},
{"date":"2022.07.14","clock":"21:00","open":"138.948","high":"138.991","low":"138.711","close":"138.849"},
{"date":"2022.07.14","clock":"22:00","open":"138.849","high":"138.966","low":"138.821","close":"138.902"},
{"date":"2022.07.14","clock":"23:00","open":"138.9","high":"138.949","low":"138.867","close":"138.925"},
{"date":"2022.07.15","clock":"0:00","open":"138.919","high":"138.984","low":"138.91","close":"138.972"},
{"date":"2022.07.15","clock":"1:00","open":"138.972","high":"139.12","low":"138.965","close":"139.037"},
{"date":"2022.07.15","clock":"2:00","open":"139.038","high":"139.075","low":"138.923","close":"138.976"},
{"date":"2022.07.15","clock":"3:00","open":"138.975","high":"139.076","low":"138.807","close":"138.855"},
{"date":"2022.07.15","clock":"4:00","open":"138.854","high":"138.943","low":"138.763","close":"138.853"},
{"date":"2022.07.15","clock":"5:00","open":"138.854","high":"139.007","low":"138.801","close":"138.905"},
{"date":"2022.07.15","clock":"6:00","open":"138.904","high":"139.087","low":"138.879","close":"138.999"},
{"date":"2022.07.15","clock":"7:00","open":"139.002","high":"139.053","low":"138.941","close":"139.029"},
{"date":"2022.07.15","clock":"8:00","open":"139.028","high":"139.054","low":"138.915","close":"138.965"},
{"date":"2022.07.15","clock":"9:00","open":"138.961","high":"138.996","low":"138.663","close":"138.673"},
{"date":"2022.07.15","clock":"10:00","open":"138.673","high":"138.939","low":"138.559","close":"138.913"},
{"date":"2022.07.15","clock":"11:00","open":"138.913","high":"138.927","low":"138.751","close":"138.809"},
{"date":"2022.07.15","clock":"12:00","open":"138.809","high":"138.852","low":"138.661","close":"138.781"},
{"date":"2022.07.15","clock":"13:00","open":"138.78","high":"138.792","low":"138.64","close":"138.698"},
{"date":"2022.07.15","clock":"14:00","open":"138.697","high":"138.834","low":"138.657","close":"138.686"},
{"date":"2022.07.15","clock":"15:00","open":"138.686","high":"138.927","low":"138.506","close":"138.581"},
{"date":"2022.07.15","clock":"16:00","open":"138.576","high":"138.848","low":"138.544","close":"138.765"},
{"date":"2022.07.15","clock":"17:00","open":"138.763","high":"138.763","low":"138.383","close":"138.561"},
{"date":"2022.07.15","clock":"18:00","open":"138.561","high":"138.658","low":"138.467","close":"138.551"},
{"date":"2022.07.15","clock":"19:00","open":"138.551","high":"138.639","low":"138.504","close":"138.55"},
{"date":"2022.07.15","clock":"20:00","open":"138.551","high":"138.557","low":"138.474","close":"138.536"},
{"date":"2022.07.15","clock":"21:00","open":"138.536","high":"138.574","low":"138.522","close":"138.564"},
{"date":"2022.07.15","clock":"22:00","open":"138.565","high":"138.581","low":"138.498","close":"138.535"},
{"date":"2022.07.15","clock":"23:00","open":"138.534","high":"138.552","low":"138.496","close":"138.531"},
{"date":"2022.07.18","clock":"0:00","open":"138.479","high":"138.539","low":"138.479","close":"138.535"},
{"date":"2022.07.18","clock":"1:00","open":"138.517","high":"138.57","low":"138.436","close":"138.45"},
{"date":"2022.07.18","clock":"2:00","open":"138.447","high":"138.473","low":"138.273","close":"138.289"},
{"date":"2022.07.18","clock":"3:00","open":"138.298","high":"138.331","low":"138.157","close":"138.177"},
{"date":"2022.07.18","clock":"4:00","open":"138.178","high":"138.218","low":"138.029","close":"138.096"},
{"date":"2022.07.18","clock":"5:00","open":"138.096","high":"138.203","low":"138.063","close":"138.185"},
{"date":"2022.07.18","clock":"6:00","open":"138.186","high":"138.454","low":"138.161","close":"138.332"},
{"date":"2022.07.18","clock":"7:00","open":"138.333","high":"138.378","low":"138.272","close":"138.329"},
{"date":"2022.07.18","clock":"8:00","open":"138.334","high":"138.34","low":"138.136","close":"138.29"},
{"date":"2022.07.18","clock":"9:00","open":"138.289","high":"138.31","low":"138.15","close":"138.217"},
{"date":"2022.07.18","clock":"10:00","open":"138.216","high":"138.261","low":"138.006","close":"138.083"},
{"date":"2022.07.18","clock":"11:00","open":"138.084","high":"138.143","low":"137.89","close":"138.107"},
{"date":"2022.07.18","clock":"12:00","open":"138.108","high":"138.282","low":"138.103","close":"138.225"},
{"date":"2022.07.18","clock":"13:00","open":"138.224","high":"138.329","low":"138.152","close":"138.207"},
{"date":"2022.07.18","clock":"14:00","open":"138.206","high":"138.31","low":"138.115","close":"138.28"},
{"date":"2022.07.18","clock":"15:00","open":"138.28","high":"138.416","low":"138.26","close":"138.297"},
{"date":"2022.07.18","clock":"16:00","open":"138.297","high":"138.439","low":"138.076","close":"138.238"},
{"date":"2022.07.18","clock":"17:00","open":"138.238","high":"138.242","low":"137.966","close":"138.033"},
{"date":"2022.07.18","clock":"18:00","open":"138.033","high":"138.268","low":"137.999","close":"138.24"},
{"date":"2022.07.18","clock":"19:00","open":"138.239","high":"138.239","low":"138.067","close":"138.071"},
{"date":"2022.07.18","clock":"20:00","open":"138.071","high":"138.114","low":"138.012","close":"138.08"},
{"date":"2022.07.18","clock":"21:00","open":"138.079","high":"138.127","low":"137.996","close":"138.046"},
{"date":"2022.07.18","clock":"22:00","open":"138.045","high":"138.096","low":"137.994","close":"138.064"},
{"date":"2022.07.18","clock":"23:00","open":"138.06","high":"138.15","low":"138.055","close":"138.128"},
{"date":"2022.07.19","clock":"0:00","open":"138.109","high":"138.162","low":"138.02","close":"138.131"},
{"date":"2022.07.19","clock":"1:00","open":"138.13","high":"138.249","low":"138.111","close":"138.243"},
{"date":"2022.07.19","clock":"2:00","open":"138.244","high":"138.351","low":"138.16","close":"138.255"},
{"date":"2022.07.19","clock":"3:00","open":"138.256","high":"138.392","low":"138.179","close":"138.233"},
{"date":"2022.07.19","clock":"4:00","open":"138.233","high":"138.305","low":"138.16","close":"138.171"},
{"date":"2022.07.19","clock":"5:00","open":"138.172","high":"138.286","low":"138.152","close":"138.193"},
{"date":"2022.07.19","clock":"6:00","open":"138.194","high":"138.194","low":"137.98","close":"137.995"},
{"date":"2022.07.19","clock":"7:00","open":"137.998","high":"138.106","low":"137.936","close":"138.088"},
{"date":"2022.07.19","clock":"8:00","open":"138.088","high":"138.107","low":"137.936","close":"137.996"},
{"date":"2022.07.19","clock":"9:00","open":"137.997","high":"137.997","low":"137.703","close":"137.802"},
{"date":"2022.07.19","clock":"10:00","open":"137.802","high":"138.015","low":"137.709","close":"137.736"},
{"date":"2022.07.19","clock":"11:00","open":"137.737","high":"137.803","low":"137.619","close":"137.72"},
{"date":"2022.07.19","clock":"12:00","open":"137.72","high":"137.758","low":"137.568","close":"137.692"},
{"date":"2022.07.19","clock":"13:00","open":"137.693","high":"137.695","low":"137.47","close":"137.475"},
{"date":"2022.07.19","clock":"14:00","open":"137.476","high":"137.539","low":"137.382","close":"137.476"},
{"date":"2022.07.19","clock":"15:00","open":"137.475","high":"137.759","low":"137.472","close":"137.646"},
{"date":"2022.07.19","clock":"16:00","open":"137.647","high":"137.687","low":"137.442","close":"137.653"},
{"date":"2022.07.19","clock":"17:00","open":"137.654","high":"137.962","low":"137.49","close":"137.872"},
{"date":"2022.07.19","clock":"18:00","open":"137.871","high":"137.964","low":"137.728","close":"137.936"},
{"date":"2022.07.19","clock":"19:00","open":"137.937","high":"138.048","low":"137.86","close":"138.04"},
{"date":"2022.07.19","clock":"20:00","open":"138.041","high":"138.168","low":"138.028","close":"138.16"},
{"date":"2022.07.19","clock":"21:00","open":"138.16","high":"138.24","low":"138.151","close":"138.199"},
{"date":"2022.07.19","clock":"22:00","open":"138.197","high":"138.242","low":"138.164","close":"138.223"},
{"date":"2022.07.19","clock":"23:00","open":"138.223","high":"138.245","low":"138.159","close":"138.181"},
{"date":"2022.07.20","clock":"0:00","open":"138.175","high":"138.175","low":"138.15","close":"138.166"},
{"date":"2022.07.20","clock":"1:00","open":"138.162","high":"138.192","low":"138.136","close":"138.161"},
{"date":"2022.07.20","clock":"2:00","open":"138.162","high":"138.235","low":"138.13","close":"138.187"},
{"date":"2022.07.20","clock":"3:00","open":"138.184","high":"138.372","low":"138.089","close":"138.148"},
{"date":"2022.07.20","clock":"4:00","open":"138.15","high":"138.211","low":"137.916","close":"138.052"},
{"date":"2022.07.20","clock":"5:00","open":"138.053","high":"138.227","low":"138.041","close":"138.115"},
{"date":"2022.07.20","clock":"6:00","open":"138.115","high":"138.182","low":"138.04","close":"138.095"},
{"date":"2022.07.20","clock":"7:00","open":"138.095","high":"138.115","low":"137.961","close":"137.993"},
{"date":"2022.07.20","clock":"8:00","open":"137.993","high":"138.111","low":"137.902","close":"138.073"},
{"date":"2022.07.20","clock":"9:00","open":"138.086","high":"138.328","low":"138.049","close":"138.176"},
{"date":"2022.07.20","clock":"10:00","open":"138.177","high":"138.207","low":"138.054","close":"138.13"},
{"date":"2022.07.20","clock":"11:00","open":"138.13","high":"138.266","low":"138.086","close":"138.253"},
{"date":"2022.07.20","clock":"12:00","open":"138.252","high":"138.252","low":"138.071","close":"138.156"},
{"date":"2022.07.20","clock":"13:00","open":"138.155","high":"138.25","low":"138.112","close":"138.187"},
{"date":"2022.07.20","clock":"14:00","open":"138.187","high":"138.244","low":"138.07","close":"138.147"},
{"date":"2022.07.20","clock":"15:00","open":"138.149","high":"138.224","low":"138.04","close":"138.065"},
{"date":"2022.07.20","clock":"16:00","open":"138.066","high":"138.14","low":"137.963","close":"138.082"},
{"date":"2022.07.20","clock":"17:00","open":"138.081","high":"138.23","low":"138.029","close":"138.092"},
{"date":"2022.07.20","clock":"18:00","open":"138.093","high":"138.189","low":"138.022","close":"138.17"},
{"date":"2022.07.20","clock":"19:00","open":"138.171","high":"138.278","low":"138.159","close":"138.254"},
{"date":"2022.07.20","clock":"20:00","open":"138.254","high":"138.28","low":"138.174","close":"138.271"},
{"date":"2022.07.20","clock":"21:00","open":"138.272","high":"138.291","low":"138.23","close":"138.255"},
{"date":"2022.07.20","clock":"22:00","open":"138.254","high":"138.29","low":"138.209","close":"138.21"},
{"date":"2022.07.20","clock":"23:00","open":"138.211","high":"138.3","low":"138.211","close":"138.273"},
{"date":"2022.07.21","clock":"0:00","open":"138.248","high":"138.248","low":"138.157","close":"138.237"},
{"date":"2022.07.21","clock":"1:00","open":"138.236","high":"138.299","low":"138.207","close":"138.259"},
{"date":"2022.07.21","clock":"2:00","open":"138.26","high":"138.467","low":"138.21","close":"138.416"},
{"date":"2022.07.21","clock":"3:00","open":"138.417","high":"138.551","low":"138.388","close":"138.462"},
{"date":"2022.07.21","clock":"4:00","open":"138.461","high":"138.468","low":"138.205","close":"138.323"},
{"date":"2022.07.21","clock":"5:00","open":"138.322","high":"138.412","low":"138.246","close":"138.333"},
{"date":"2022.07.21","clock":"6:00","open":"138.333","high":"138.513","low":"137.977","close":"138.279"},
{"date":"2022.07.21","clock":"7:00","open":"138.28","high":"138.283","low":"138.058","close":"138.168"},
{"date":"2022.07.21","clock":"8:00","open":"138.168","high":"138.226","low":"138.111","close":"138.225"},
{"date":"2022.07.21","clock":"9:00","open":"138.234","high":"138.361","low":"138.149","close":"138.315"},
{"date":"2022.07.21","clock":"10:00","open":"138.315","high":"138.653","low":"138.291","close":"138.587"},
{"date":"2022.07.21","clock":"11:00","open":"138.587","high":"138.685","low":"138.461","close":"138.656"},
{"date":"2022.07.21","clock":"12:00","open":"138.656","high":"138.875","low":"138.631","close":"138.723"},
{"date":"2022.07.21","clock":"13:00","open":"138.724","high":"138.777","low":"138.582","close":"138.582"},
{"date":"2022.07.21","clock":"14:00","open":"138.581","high":"138.751","low":"138.571","close":"138.75"},
{"date":"2022.07.21","clock":"15:00","open":"138.749","high":"138.841","low":"138.31","close":"138.396"},
{"date":"2022.07.21","clock":"16:00","open":"138.397","high":"138.531","low":"138.258","close":"138.304"},
{"date":"2022.07.21","clock":"17:00","open":"138.304","high":"138.326","low":"137.756","close":"137.842"},
{"date":"2022.07.21","clock":"18:00","open":"137.843","high":"138.072","low":"137.706","close":"137.964"},
{"date":"2022.07.21","clock":"19:00","open":"137.963","high":"138.013","low":"137.84","close":"137.94"},
{"date":"2022.07.21","clock":"20:00","open":"137.94","high":"137.942","low":"137.79","close":"137.828"},
{"date":"2022.07.21","clock":"21:00","open":"137.828","high":"137.835","low":"137.666","close":"137.69"},
{"date":"2022.07.21","clock":"22:00","open":"137.688","high":"137.703","low":"137.473","close":"137.516"},
{"date":"2022.07.21","clock":"23:00","open":"137.516","high":"137.569","low":"137.33","close":"137.33"},
{"date":"2022.07.22","clock":"0:00","open":"137.328","high":"137.386","low":"137.321","close":"137.367"},
{"date":"2022.07.22","clock":"1:00","open":"137.366","high":"137.55","low":"137.365","close":"137.43"},
{"date":"2022.07.22","clock":"2:00","open":"137.431","high":"137.438","low":"137.02","close":"137.075"},
{"date":"2022.07.22","clock":"3:00","open":"137.077","high":"137.351","low":"137.032","close":"137.339"},
{"date":"2022.07.22","clock":"4:00","open":"137.36","high":"137.52","low":"137.297","close":"137.435"},
{"date":"2022.07.22","clock":"5:00","open":"137.434","high":"137.596","low":"137.404","close":"137.555"},
{"date":"2022.07.22","clock":"6:00","open":"137.555","high":"137.746","low":"137.523","close":"137.652"},
{"date":"2022.07.22","clock":"7:00","open":"137.652","high":"137.897","low":"137.604","close":"137.872"},
{"date":"2022.07.22","clock":"8:00","open":"137.873","high":"137.953","low":"137.811","close":"137.895"},
{"date":"2022.07.22","clock":"9:00","open":"137.895","high":"137.95","low":"137.666","close":"137.721"},
{"date":"2022.07.22","clock":"10:00","open":"137.721","high":"137.772","low":"137.507","close":"137.579"},
{"date":"2022.07.22","clock":"11:00","open":"137.578","high":"137.755","low":"137.544","close":"137.634"},
{"date":"2022.07.22","clock":"12:00","open":"137.635","high":"137.635","low":"137.271","close":"137.371"},
{"date":"2022.07.22","clock":"13:00","open":"137.372","high":"137.531","low":"137.286","close":"137.292"},
{"date":"2022.07.22","clock":"14:00","open":"137.293","high":"137.349","low":"136.789","close":"136.895"},
{"date":"2022.07.22","clock":"15:00","open":"136.894","high":"136.996","low":"136.609","close":"136.855"},
{"date":"2022.07.22","clock":"16:00","open":"136.853","high":"136.88","low":"135.889","close":"136.026"},
{"date":"2022.07.22","clock":"17:00","open":"136.024","high":"136.186","low":"135.56","close":"136.076"},
{"date":"2022.07.22","clock":"18:00","open":"136.078","high":"136.243","low":"135.973","close":"136.133"},
{"date":"2022.07.22","clock":"19:00","open":"136.133","high":"136.237","low":"135.982","close":"136.017"},
{"date":"2022.07.22","clock":"20:00","open":"136.018","high":"136.109","low":"135.883","close":"136.052"},
{"date":"2022.07.22","clock":"21:00","open":"136.051","high":"136.277","low":"136.032","close":"136.18"},
{"date":"2022.07.22","clock":"22:00","open":"136.178","high":"136.246","low":"135.991","close":"135.992"},
{"date":"2022.07.22","clock":"23:00","open":"135.992","high":"136.108","low":"135.987","close":"136.067"},
{"date":"2022.07.25","clock":"0:00","open":"136.149","high":"136.149","low":"136.0","close":"136.1"},
{"date":"2022.07.25","clock":"1:00","open":"136.1","high":"136.323","low":"136.1","close":"136.31"},
{"date":"2022.07.25","clock":"2:00","open":"136.309","high":"136.416","low":"136.266","close":"136.341"},
{"date":"2022.07.25","clock":"3:00","open":"136.34","high":"136.611","low":"136.337","close":"136.527"},
{"date":"2022.07.25","clock":"4:00","open":"136.526","high":"136.551","low":"136.071","close":"136.096"},
{"date":"2022.07.25","clock":"5:00","open":"136.093","high":"136.23","low":"135.887","close":"136.161"},
{"date":"2022.07.25","clock":"6:00","open":"136.16","high":"136.319","low":"136.131","close":"136.27"},
{"date":"2022.07.25","clock":"7:00","open":"136.27","high":"136.288","low":"136.08","close":"136.212"},
{"date":"2022.07.25","clock":"8:00","open":"136.211","high":"136.378","low":"136.21","close":"136.305"},
{"date":"2022.07.25","clock":"9:00","open":"136.305","high":"136.463","low":"136.267","close":"136.419"},
{"date":"2022.07.25","clock":"10:00","open":"136.418","high":"136.476","low":"136.254","close":"136.402"},
{"date":"2022.07.25","clock":"11:00","open":"136.403","high":"136.475","low":"136.283","close":"136.409"},
{"date":"2022.07.25","clock":"12:00","open":"136.407","high":"136.454","low":"136.219","close":"136.296"},
{"date":"2022.07.25","clock":"13:00","open":"136.296","high":"136.441","low":"136.27","close":"136.427"},
{"date":"2022.07.25","clock":"14:00","open":"136.427","high":"136.641","low":"136.367","close":"136.611"},
{"date":"2022.07.25","clock":"15:00","open":"136.61","high":"136.745","low":"136.528","close":"136.542"},
{"date":"2022.07.25","clock":"16:00","open":"136.54","high":"136.6","low":"136.456","close":"136.536"},
{"date":"2022.07.25","clock":"17:00","open":"136.535","high":"136.759","low":"136.408","close":"136.686"},
{"date":"2022.07.25","clock":"18:00","open":"136.688","high":"136.788","low":"136.634","close":"136.726"},
{"date":"2022.07.25","clock":"19:00","open":"136.724","high":"136.745","low":"136.632","close":"136.698"},
{"date":"2022.07.25","clock":"20:00","open":"136.699","high":"136.729","low":"136.649","close":"136.706"},
{"date":"2022.07.25","clock":"21:00","open":"136.704","high":"136.729","low":"136.583","close":"136.723"},
{"date":"2022.07.25","clock":"22:00","open":"136.721","high":"136.721","low":"136.639","close":"136.646"},
{"date":"2022.07.25","clock":"23:00","open":"136.645","high":"136.668","low":"136.604","close":"136.649"},
{"date":"2022.07.26","clock":"0:00","open":"136.642","high":"136.672","low":"136.635","close":"136.661"},
{"date":"2022.07.26","clock":"1:00","open":"136.66","high":"136.66","low":"136.541","close":"136.544"},
{"date":"2022.07.26","clock":"2:00","open":"136.544","high":"136.549","low":"136.345","close":"136.409"},
{"date":"2022.07.26","clock":"3:00","open":"136.411","high":"136.534","low":"136.273","close":"136.42"},
{"date":"2022.07.26","clock":"4:00","open":"136.419","high":"136.465","low":"136.301","close":"136.336"},
{"date":"2022.07.26","clock":"5:00","open":"136.33","high":"136.469","low":"136.325","close":"136.462"},
{"date":"2022.07.26","clock":"6:00","open":"136.463","high":"136.565","low":"136.407","close":"136.532"},
{"date":"2022.07.26","clock":"7:00","open":"136.533","high":"136.577","low":"136.461","close":"136.548"},
{"date":"2022.07.26","clock":"8:00","open":"136.547","high":"136.693","low":"136.467","close":"136.683"},
{"date":"2022.07.26","clock":"9:00","open":"136.682","high":"136.735","low":"136.605","close":"136.688"},
{"date":"2022.07.26","clock":"10:00","open":"136.689","high":"136.701","low":"136.544","close":"136.653"},
{"date":"2022.07.26","clock":"11:00","open":"136.654","high":"136.658","low":"136.465","close":"136.544"},
{"date":"2022.07.26","clock":"12:00","open":"136.544","high":"136.636","low":"136.487","close":"136.585"},
{"date":"2022.07.26","clock":"13:00","open":"136.584","high":"136.842","low":"136.57","close":"136.646"},
{"date":"2022.07.26","clock":"14:00","open":"136.644","high":"136.759","low":"136.594","close":"136.659"},
{"date":"2022.07.26","clock":"15:00","open":"136.658","high":"136.734","low":"136.4","close":"136.509"},
{"date":"2022.07.26","clock":"16:00","open":"136.512","high":"136.595","low":"136.28","close":"136.397"},
{"date":"2022.07.26","clock":"17:00","open":"136.398","high":"136.667","low":"136.283","close":"136.585"},
{"date":"2022.07.26","clock":"18:00","open":"136.583","high":"136.688","low":"136.484","close":"136.623"},
{"date":"2022.07.26","clock":"19:00","open":"136.624","high":"136.681","low":"136.593","close":"136.622"},
{"date":"2022.07.26","clock":"20:00","open":"136.623","high":"136.709","low":"136.557","close":"136.679"},
{"date":"2022.07.26","clock":"21:00","open":"136.68","high":"136.708","low":"136.633","close":"136.686"},
{"date":"2022.07.26","clock":"22:00","open":"136.686","high":"136.825","low":"136.676","close":"136.822"},
{"date":"2022.07.26","clock":"23:00","open":"136.822","high":"136.963","low":"136.792","close":"136.957"},
{"date":"2022.07.27","clock":"0:00","open":"136.943","high":"136.943","low":"136.879","close":"136.909"},
{"date":"2022.07.27","clock":"1:00","open":"136.909","high":"136.922","low":"136.837","close":"136.844"},
{"date":"2022.07.27","clock":"2:00","open":"136.845","high":"136.984","low":"136.838","close":"136.963"},
{"date":"2022.07.27","clock":"3:00","open":"136.962","high":"137.116","low":"136.801","close":"137.065"},
{"date":"2022.07.27","clock":"4:00","open":"137.066","high":"137.138","low":"136.951","close":"137.002"},
{"date":"2022.07.27","clock":"5:00","open":"137.001","high":"137.091","low":"136.973","close":"137.0"},
{"date":"2022.07.27","clock":"6:00","open":"137.001","high":"137.008","low":"136.882","close":"136.955"},
{"date":"2022.07.27","clock":"7:00","open":"136.956","high":"137.033","low":"136.944","close":"137.005"},
{"date":"2022.07.27","clock":"8:00","open":"137.005","high":"137.022","low":"136.908","close":"136.914"},
{"date":"2022.07.27","clock":"9:00","open":"136.915","high":"137.045","low":"136.831","close":"137.007"},
{"date":"2022.07.27","clock":"10:00","open":"137.006","high":"137.048","low":"136.898","close":"136.985"},
{"date":"2022.07.27","clock":"11:00","open":"136.984","high":"136.984","low":"136.751","close":"136.804"},
{"date":"2022.07.27","clock":"12:00","open":"136.804","high":"136.822","low":"136.576","close":"136.652"},
{"date":"2022.07.27","clock":"13:00","open":"136.651","high":"136.732","low":"136.527","close":"136.714"},
{"date":"2022.07.27","clock":"14:00","open":"136.714","high":"136.776","low":"136.61","close":"136.771"},
{"date":"2022.07.27","clock":"15:00","open":"136.771","high":"136.985","low":"136.748","close":"136.934"},
{"date":"2022.07.27","clock":"16:00","open":"136.934","high":"137.016","low":"136.787","close":"136.929"},
{"date":"2022.07.27","clock":"17:00","open":"136.929","high":"137.305","low":"136.887","close":"137.263"},
{"date":"2022.07.27","clock":"18:00","open":"137.264","high":"137.35","low":"137.133","close":"137.346"},
{"date":"2022.07.27","clock":"19:00","open":"137.347","high":"137.426","low":"137.245","close":"137.356"},
{"date":"2022.07.27","clock":"20:00","open":"137.357","high":"137.357","low":"137.16","close":"137.187"},
{"date":"2022.07.27","clock":"21:00","open":"137.19","high":"137.455","low":"136.316","close":"136.4"},
{"date":"2022.07.27","clock":"22:00","open":"136.379","high":"136.631","low":"136.372","close":"136.509"},
{"date":"2022.07.27","clock":"23:00","open":"136.509","high":"136.625","low":"136.473","close":"136.61"},
{"date":"2022.07.28","clock":"0:00","open":"136.592","high":"136.592","low":"136.53","close":"136.554"},
{"date":"2022.07.28","clock":"1:00","open":"136.551","high":"136.572","low":"136.448","close":"136.448"},
{"date":"2022.07.28","clock":"2:00","open":"136.448","high":"136.448","low":"136.078","close":"136.113"},
{"date":"2022.07.28","clock":"3:00","open":"136.114","high":"136.418","low":"136.041","close":"136.156"},
{"date":"2022.07.28","clock":"4:00","open":"136.157","high":"136.157","low":"135.1","close":"135.431"},
{"date":"2022.07.28","clock":"5:00","open":"135.43","high":"135.571","low":"135.25","close":"135.364"},
{"date":"2022.07.28","clock":"6:00","open":"135.365","high":"135.436","low":"135.238","close":"135.358"},
{"date":"2022.07.28","clock":"7:00","open":"135.359","high":"135.497","low":"135.348","close":"135.459"},
{"date":"2022.07.28","clock":"8:00","open":"135.46","high":"135.588","low":"135.29","close":"135.364"},
{"date":"2022.07.28","clock":"9:00","open":"135.361","high":"135.539","low":"135.247","close":"135.487"},
{"date":"2022.07.28","clock":"10:00","open":"135.488","high":"135.798","low":"135.435","close":"135.581"},
{"date":"2022.07.28","clock":"11:00","open":"135.581","high":"135.627","low":"135.307","close":"135.307"},
{"date":"2022.07.28","clock":"12:00","open":"135.311","high":"135.449","low":"135.294","close":"135.421"},
{"date":"2022.07.28","clock":"13:00","open":"135.42","high":"135.668","low":"135.412","close":"135.579"},
{"date":"2022.07.28","clock":"14:00","open":"135.58","high":"135.745","low":"135.552","close":"135.708"},
{"date":"2022.07.28","clock":"15:00","open":"135.708","high":"135.715","low":"134.55","close":"134.709"},
{"date":"2022.07.28","clock":"16:00","open":"134.708","high":"134.892","low":"134.341","close":"134.71"},
{"date":"2022.07.28","clock":"17:00","open":"134.701","high":"134.757","low":"134.514","close":"134.531"},
{"date":"2022.07.28","clock":"18:00","open":"134.531","high":"134.656","low":"134.333","close":"134.443"},
{"date":"2022.07.28","clock":"19:00","open":"134.446","high":"134.634","low":"134.444","close":"134.502"},
{"date":"2022.07.28","clock":"20:00","open":"134.5","high":"134.514","low":"134.364","close":"134.448"},
{"date":"2022.07.28","clock":"21:00","open":"134.447","high":"134.563","low":"134.334","close":"134.343"},
{"date":"2022.07.28","clock":"22:00","open":"134.339","high":"134.355","low":"134.2","close":"134.283"},
{"date":"2022.07.28","clock":"23:00","open":"134.283","high":"134.292","low":"134.213","close":"134.217"},
{"date":"2022.07.29","clock":"0:00","open":"134.224","high":"134.345","low":"134.224","close":"134.322"},
{"date":"2022.07.29","clock":"1:00","open":"134.322","high":"134.6","low":"134.24","close":"134.246"},
{"date":"2022.07.29","clock":"2:00","open":"134.245","high":"134.503","low":"134.242","close":"134.402"},
{"date":"2022.07.29","clock":"3:00","open":"134.4","high":"134.673","low":"134.291","close":"134.498"},
{"date":"2022.07.29","clock":"4:00","open":"134.499","high":"134.573","low":"134.408","close":"134.495"},
{"date":"2022.07.29","clock":"5:00","open":"134.496","high":"134.496","low":"134.237","close":"134.294"},
{"date":"2022.07.29","clock":"6:00","open":"134.293","high":"134.324","low":"132.96","close":"133.168"},
{"date":"2022.07.29","clock":"7:00","open":"133.167","high":"133.461","low":"133.079","close":"133.382"},
{"date":"2022.07.29","clock":"8:00","open":"133.381","high":"133.387","low":"132.755","close":"133.002"},
{"date":"2022.07.29","clock":"9:00","open":"133.029","high":"133.125","low":"132.499","close":"132.568"},
{"date":"2022.07.29","clock":"10:00","open":"132.568","high":"132.965","low":"132.545","close":"132.769"},
{"date":"2022.07.29","clock":"11:00","open":"132.768","high":"133.088","low":"132.747","close":"132.982"},
{"date":"2022.07.29","clock":"12:00","open":"132.983","high":"133.559","low":"132.976","close":"133.371"},
{"date":"2022.07.29","clock":"13:00","open":"133.372","high":"133.439","low":"133.133","close":"133.229"},
{"date":"2022.07.29","clock":"14:00","open":"133.23","high":"133.494","low":"133.173","close":"133.443"},
{"date":"2022.07.29","clock":"15:00","open":"133.446","high":"134.24","low":"133.441","close":"134.064"},
{"date":"2022.07.29","clock":"16:00","open":"134.066","high":"134.59","low":"134.043","close":"134.112"},
{"date":"2022.07.29","clock":"17:00","open":"134.111","high":"134.313","low":"133.606","close":"133.664"},
{"date":"2022.07.29","clock":"18:00","open":"133.657","high":"133.701","low":"133.214","close":"133.218"},
{"date":"2022.07.29","clock":"19:00","open":"133.217","high":"133.508","low":"133.217","close":"133.312"},
{"date":"2022.07.29","clock":"20:00","open":"133.309","high":"133.428","low":"133.293","close":"133.35"},
{"date":"2022.07.29","clock":"21:00","open":"133.35","high":"133.367","low":"133.302","close":"133.339"},
{"date":"2022.07.29","clock":"22:00","open":"133.326","high":"133.436","low":"133.283","close":"133.347"},
{"date":"2022.07.29","clock":"23:00","open":"133.344","high":"133.354","low":"133.207","close":"133.22"},
{"date":"2022.08.01","clock":"0:00","open":"133.212","high":"133.253","low":"133.191","close":"133.191"},
{"date":"2022.08.01","clock":"1:00","open":"133.191","high":"133.377","low":"133.191","close":"133.337"},
{"date":"2022.08.01","clock":"2:00","open":"133.336","high":"133.559","low":"133.328","close":"133.371"},
{"date":"2022.08.01","clock":"3:00","open":"133.37","high":"133.41","low":"132.758","close":"132.877"},
{"date":"2022.08.01","clock":"4:00","open":"132.879","high":"132.966","low":"132.058","close":"132.42"},
{"date":"2022.08.01","clock":"5:00","open":"132.42","high":"132.488","low":"132.234","close":"132.403"},
{"date":"2022.08.01","clock":"6:00","open":"132.401","high":"132.756","low":"132.389","close":"132.579"},
{"date":"2022.08.01","clock":"7:00","open":"132.58","high":"132.645","low":"132.334","close":"132.597"},
{"date":"2022.08.01","clock":"8:00","open":"132.6","high":"132.631","low":"132.425","close":"132.552"},
{"date":"2022.08.01","clock":"9:00","open":"132.551","high":"132.606","low":"132.212","close":"132.292"},
{"date":"2022.08.01","clock":"10:00","open":"132.291","high":"132.589","low":"132.096","close":"132.549"},
{"date":"2022.08.01","clock":"11:00","open":"132.546","high":"132.665","low":"132.296","close":"132.343"},
{"date":"2022.08.01","clock":"12:00","open":"132.343","high":"132.414","low":"131.868","close":"132.017"},
{"date":"2022.08.01","clock":"13:00","open":"132.016","high":"132.25","low":"131.878","close":"132.241"},
{"date":"2022.08.01","clock":"14:00","open":"132.24","high":"132.497","low":"132.196","close":"132.416"},
{"date":"2022.08.01","clock":"15:00","open":"132.416","high":"132.504","low":"132.051","close":"132.053"},
{"date":"2022.08.01","clock":"16:00","open":"132.053","high":"132.092","low":"131.808","close":"131.935"},
{"date":"2022.08.01","clock":"17:00","open":"131.967","high":"132.382","low":"131.713","close":"131.806"},
{"date":"2022.08.01","clock":"18:00","open":"131.805","high":"131.934","low":"131.597","close":"131.823"},
{"date":"2022.08.01","clock":"19:00","open":"131.821","high":"131.892","low":"131.722","close":"131.759"},
{"date":"2022.08.01","clock":"20:00","open":"131.759","high":"131.937","low":"131.739","close":"131.922"},
{"date":"2022.08.01","clock":"21:00","open":"131.921","high":"131.989","low":"131.79","close":"131.802"},
{"date":"2022.08.01","clock":"22:00","open":"131.803","high":"131.846","low":"131.623","close":"131.642"},
{"date":"2022.08.01","clock":"23:00","open":"131.642","high":"131.666","low":"131.604","close":"131.612"},
{"date":"2022.08.02","clock":"0:00","open":"131.617","high":"131.664","low":"131.604","close":"131.652"},
{"date":"2022.08.02","clock":"1:00","open":"131.652","high":"131.725","low":"131.475","close":"131.557"},
{"date":"2022.08.02","clock":"2:00","open":"131.558","high":"131.676","low":"131.371","close":"131.4"},
{"date":"2022.08.02","clock":"3:00","open":"131.399","high":"131.526","low":"130.591","close":"130.936"},
{"date":"2022.08.02","clock":"4:00","open":"130.935","high":"130.969","low":"130.396","close":"130.685"},
{"date":"2022.08.02","clock":"5:00","open":"130.681","high":"130.792","low":"130.546","close":"130.672"},
{"date":"2022.08.02","clock":"6:00","open":"130.671","high":"130.948","low":"130.636","close":"130.843"},
{"date":"2022.08.02","clock":"7:00","open":"130.844","high":"130.86","low":"130.719","close":"130.719"},
{"date":"2022.08.02","clock":"8:00","open":"130.719","high":"130.72","low":"130.422","close":"130.652"},
{"date":"2022.08.02","clock":"9:00","open":"130.651","high":"131.086","low":"130.633","close":"130.86"},
{"date":"2022.08.02","clock":"10:00","open":"130.86","high":"130.947","low":"130.66","close":"130.825"},
{"date":"2022.08.02","clock":"11:00","open":"130.828","high":"131.176","low":"130.781","close":"130.87"},
{"date":"2022.08.02","clock":"12:00","open":"130.871","high":"131.052","low":"130.696","close":"130.805"},
{"date":"2022.08.02","clock":"13:00","open":"130.804","high":"131.011","low":"130.802","close":"130.99"},
{"date":"2022.08.02","clock":"14:00","open":"130.988","high":"131.057","low":"130.854","close":"130.988"},
{"date":"2022.08.02","clock":"15:00","open":"130.988","high":"131.077","low":"130.636","close":"130.75"},
{"date":"2022.08.02","clock":"16:00","open":"130.746","high":"131.49","low":"130.695","close":"131.401"},
{"date":"2022.08.02","clock":"17:00","open":"131.4","high":"131.814","low":"131.306","close":"131.72"},
{"date":"2022.08.02","clock":"18:00","open":"131.72","high":"132.392","low":"131.69","close":"132.304"},
{"date":"2022.08.02","clock":"19:00","open":"132.304","high":"132.39","low":"132.129","close":"132.252"},
{"date":"2022.08.02","clock":"20:00","open":"132.257","high":"132.923","low":"132.213","close":"132.782"},
{"date":"2022.08.02","clock":"21:00","open":"132.783","high":"132.994","low":"132.777","close":"132.982"},
{"date":"2022.08.02","clock":"22:00","open":"132.98","high":"133.079","low":"132.722","close":"133.069"},
{"date":"2022.08.02","clock":"23:00","open":"133.069","high":"133.157","low":"133.061","close":"133.112"},
{"date":"2022.08.03","clock":"0:00","open":"133.126","high":"133.191","low":"133.126","close":"133.173"},
{"date":"2022.08.03","clock":"1:00","open":"133.173","high":"133.265","low":"132.869","close":"132.997"},
{"date":"2022.08.03","clock":"2:00","open":"132.996","high":"133.596","low":"132.984","close":"133.34"},
{"date":"2022.08.03","clock":"3:00","open":"133.339","high":"133.895","low":"133.267","close":"133.79"},
{"date":"2022.08.03","clock":"4:00","open":"133.792","high":"133.844","low":"133.404","close":"133.62"},
{"date":"2022.08.03","clock":"5:00","open":"133.621","high":"133.662","low":"133.026","close":"133.135"},
{"date":"2022.08.03","clock":"6:00","open":"133.135","high":"133.217","low":"132.548","close":"132.603"},
{"date":"2022.08.03","clock":"7:00","open":"132.604","high":"132.819","low":"132.283","close":"132.717"},
{"date":"2022.08.03","clock":"8:00","open":"132.716","high":"133.233","low":"132.698","close":"133.221"},
{"date":"2022.08.03","clock":"9:00","open":"133.22","high":"133.408","low":"133.056","close":"133.148"},
{"date":"2022.08.03","clock":"10:00","open":"133.147","high":"133.329","low":"132.89","close":"133.212"},
{"date":"2022.08.03","clock":"11:00","open":"133.215","high":"133.294","low":"133.101","close":"133.199"},
{"date":"2022.08.03","clock":"12:00","open":"133.199","high":"133.24","low":"132.954","close":"133.156"},
{"date":"2022.08.03","clock":"13:00","open":"133.155","high":"133.53","low":"133.087","close":"133.361"},
{"date":"2022.08.03","clock":"14:00","open":"133.361","high":"133.47","low":"133.135","close":"133.47"},
{"date":"2022.08.03","clock":"15:00","open":"133.47","high":"133.698","low":"133.452","close":"133.574"},
{"date":"2022.08.03","clock":"16:00","open":"133.578","high":"133.699","low":"133.457","close":"133.569"},
{"date":"2022.08.03","clock":"17:00","open":"133.574","high":"134.541","low":"133.574","close":"134.381"},
{"date":"2022.08.03","clock":"18:00","open":"134.379","high":"134.399","low":"134.156","close":"134.2"},
{"date":"2022.08.03","clock":"19:00","open":"134.201","high":"134.205","low":"133.756","close":"134.12"},
{"date":"2022.08.03","clock":"20:00","open":"134.12","high":"134.163","low":"134.019","close":"134.026"},
{"date":"2022.08.03","clock":"21:00","open":"134.026","high":"134.183","low":"133.993","close":"134.112"},
{"date":"2022.08.03","clock":"22:00","open":"134.112","high":"134.176","low":"133.916","close":"133.945"},
{"date":"2022.08.03","clock":"23:00","open":"133.946","high":"133.954","low":"133.855","close":"133.878"},
{"date":"2022.08.04","clock":"0:00","open":"133.872","high":"133.872","low":"133.787","close":"133.831"},
{"date":"2022.08.04","clock":"1:00","open":"133.831","high":"134.025","low":"133.828","close":"133.928"},
{"date":"2022.08.04","clock":"2:00","open":"133.928","high":"134.138","low":"133.901","close":"133.929"},
{"date":"2022.08.04","clock":"3:00","open":"133.928","high":"133.962","low":"133.559","close":"133.617"},
{"date":"2022.08.04","clock":"4:00","open":"133.623","high":"133.919","low":"133.418","close":"133.875"},
{"date":"2022.08.04","clock":"5:00","open":"133.876","high":"133.88","low":"133.687","close":"133.809"},
{"date":"2022.08.04","clock":"6:00","open":"133.809","high":"133.84","low":"133.715","close":"133.79"},
{"date":"2022.08.04","clock":"7:00","open":"133.789","high":"133.802","low":"133.667","close":"133.698"},
{"date":"2022.08.04","clock":"8:00","open":"133.699","high":"134.099","low":"133.687","close":"134.062"},
{"date":"2022.08.04","clock":"9:00","open":"134.063","high":"134.3","low":"134.009","close":"134.181"},
{"date":"2022.08.04","clock":"10:00","open":"134.18","high":"134.262","low":"133.949","close":"134.153"},
{"date":"2022.08.04","clock":"11:00","open":"134.154","high":"134.419","low":"134.106","close":"134.298"},
{"date":"2022.08.04","clock":"12:00","open":"134.298","high":"134.382","low":"134.095","close":"134.111"},
{"date":"2022.08.04","clock":"13:00","open":"134.112","high":"134.24","low":"134.095","close":"134.181"},
{"date":"2022.08.04","clock":"14:00","open":"134.185","high":"134.277","low":"133.715","close":"133.791"},
{"date":"2022.08.04","clock":"15:00","open":"133.79","high":"133.864","low":"133.151","close":"133.516"},
{"date":"2022.08.04","clock":"16:00","open":"133.518","high":"133.794","low":"133.421","close":"133.44"},
{"date":"2022.08.04","clock":"17:00","open":"133.436","high":"133.488","low":"133.047","close":"133.116"},
{"date":"2022.08.04","clock":"18:00","open":"133.12","high":"133.391","low":"133.104","close":"133.281"},
{"date":"2022.08.04","clock":"19:00","open":"133.28","high":"133.31","low":"132.939","close":"133.084"},
{"date":"2022.08.04","clock":"20:00","open":"133.083","high":"133.202","low":"133.035","close":"133.139"},
{"date":"2022.08.04","clock":"21:00","open":"133.136","high":"133.182","low":"132.876","close":"132.898"},
{"date":"2022.08.04","clock":"22:00","open":"132.899","high":"132.976","low":"132.76","close":"132.872"},
{"date":"2022.08.04","clock":"23:00","open":"132.872","high":"132.983","low":"132.857","close":"132.961"},
{"date":"2022.08.05","clock":"0:00","open":"132.948","high":"133.018","low":"132.913","close":"133.005"},
{"date":"2022.08.05","clock":"1:00","open":"133.005","high":"133.136","low":"132.862","close":"132.862"},
{"date":"2022.08.05","clock":"2:00","open":"132.861","high":"132.892","low":"132.518","close":"132.619"},
{"date":"2022.08.05","clock":"3:00","open":"132.621","high":"133.005","low":"132.565","close":"132.971"},
{"date":"2022.08.05","clock":"4:00","open":"132.972","high":"133.356","low":"132.946","close":"133.25"},
{"date":"2022.08.05","clock":"5:00","open":"133.249","high":"133.281","low":"133.035","close":"133.245"},
{"date":"2022.08.05","clock":"6:00","open":"133.247","high":"133.252","low":"133.103","close":"133.222"},
{"date":"2022.08.05","clock":"7:00","open":"133.223","high":"133.376","low":"133.174","close":"133.329"},
{"date":"2022.08.05","clock":"8:00","open":"133.329","high":"133.472","low":"133.213","close":"133.281"},
{"date":"2022.08.05","clock":"9:00","open":"133.282","high":"133.439","low":"133.095","close":"133.116"},
{"date":"2022.08.05","clock":"10:00","open":"133.116","high":"133.388","low":"133.112","close":"133.3"},
{"date":"2022.08.05","clock":"11:00","open":"133.301","high":"133.318","low":"133.051","close":"133.08"},
{"date":"2022.08.05","clock":"12:00","open":"133.079","high":"133.168","low":"132.837","close":"133.054"},
{"date":"2022.08.05","clock":"13:00","open":"133.057","high":"133.234","low":"132.915","close":"133.126"},
{"date":"2022.08.05","clock":"14:00","open":"133.126","high":"133.186","low":"133.039","close":"133.142"},
{"date":"2022.08.05","clock":"15:00","open":"133.143","high":"134.852","low":"133.078","close":"134.674"},
{"date":"2022.08.05","clock":"16:00","open":"134.673","high":"134.999","low":"134.622","close":"134.872"},
{"date":"2022.08.05","clock":"17:00","open":"134.871","high":"135.367","low":"134.87","close":"135.306"},
{"date":"2022.08.05","clock":"18:00","open":"135.305","high":"135.493","low":"135.151","close":"135.302"},
{"date":"2022.08.05","clock":"19:00","open":"135.302","high":"135.406","low":"135.052","close":"135.135"},
{"date":"2022.08.05","clock":"20:00","open":"135.134","high":"135.165","low":"134.858","close":"135.045"},
{"date":"2022.08.05","clock":"21:00","open":"135.045","high":"135.15","low":"134.962","close":"135.097"},
{"date":"2022.08.05","clock":"22:00","open":"135.097","high":"135.118","low":"134.922","close":"135.043"},
{"date":"2022.08.05","clock":"23:00","open":"135.045","high":"135.048","low":"134.946","close":"134.98"},
{"date":"2022.08.08","clock":"0:00","open":"135.018","high":"135.093","low":"134.934","close":"135.06"},
{"date":"2022.08.08","clock":"1:00","open":"135.059","high":"135.305","low":"135.037","close":"135.165"},
{"date":"2022.08.08","clock":"2:00","open":"135.165","high":"135.165","low":"134.995","close":"135.059"},
{"date":"2022.08.08","clock":"3:00","open":"135.06","high":"135.579","low":"135.029","close":"135.342"},
{"date":"2022.08.08","clock":"4:00","open":"135.337","high":"135.337","low":"135.057","close":"135.169"},
{"date":"2022.08.08","clock":"5:00","open":"135.169","high":"135.417","low":"135.159","close":"135.235"},
{"date":"2022.08.08","clock":"6:00","open":"135.235","high":"135.302","low":"135.078","close":"135.116"},
{"date":"2022.08.08","clock":"7:00","open":"135.115","high":"135.295","low":"135.107","close":"135.25"},
{"date":"2022.08.08","clock":"8:00","open":"135.249","high":"135.336","low":"135.187","close":"135.207"},
{"date":"2022.08.08","clock":"9:00","open":"135.206","high":"135.463","low":"135.179","close":"135.322"},
{"date":"2022.08.08","clock":"10:00","open":"135.323","high":"135.391","low":"134.906","close":"134.991"},
{"date":"2022.08.08","clock":"11:00","open":"134.992","high":"135.206","low":"134.906","close":"135.125"},
{"date":"2022.08.08","clock":"12:00","open":"135.124","high":"135.204","low":"135.003","close":"135.011"},
{"date":"2022.08.08","clock":"13:00","open":"135.01","high":"135.069","low":"134.787","close":"134.846"},
{"date":"2022.08.08","clock":"14:00","open":"134.846","high":"134.915","low":"134.599","close":"134.796"},
{"date":"2022.08.08","clock":"15:00","open":"134.796","high":"134.997","low":"134.751","close":"134.846"},
{"date":"2022.08.08","clock":"16:00","open":"134.845","high":"134.906","low":"134.386","close":"134.449"},
{"date":"2022.08.08","clock":"17:00","open":"134.45","high":"134.752","low":"134.353","close":"134.733"},
{"date":"2022.08.08","clock":"18:00","open":"134.731","high":"134.777","low":"134.463","close":"134.727"},
{"date":"2022.08.08","clock":"19:00","open":"134.727","high":"134.743","low":"134.591","close":"134.623"},
{"date":"2022.08.08","clock":"20:00","open":"134.623","high":"134.754","low":"134.62","close":"134.729"},
{"date":"2022.08.08","clock":"21:00","open":"134.729","high":"134.875","low":"134.694","close":"134.861"},
{"date":"2022.08.08","clock":"22:00","open":"134.862","high":"135.11","low":"134.839","close":"135.072"},
{"date":"2022.08.08","clock":"23:00","open":"135.072","high":"135.073","low":"134.977","close":"135.0"},
{"date":"2022.08.09","clock":"0:00","open":"134.985","high":"135.016","low":"134.933","close":"134.966"},
{"date":"2022.08.09","clock":"1:00","open":"134.963","high":"135.011","low":"134.916","close":"135.002"},
{"date":"2022.08.09","clock":"2:00","open":"135.003","high":"135.003","low":"134.813","close":"134.836"},
{"date":"2022.08.09","clock":"3:00","open":"134.837","high":"135.032","low":"134.76","close":"134.874"},
{"date":"2022.08.09","clock":"4:00","open":"134.875","high":"134.885","low":"134.663","close":"134.743"},
{"date":"2022.08.09","clock":"5:00","open":"134.743","high":"134.864","low":"134.711","close":"134.861"},
{"date":"2022.08.09","clock":"6:00","open":"134.861","high":"135.045","low":"134.859","close":"134.926"},
{"date":"2022.08.09","clock":"7:00","open":"134.925","high":"134.983","low":"134.829","close":"134.905"},
{"date":"2022.08.09","clock":"8:00","open":"134.905","high":"135.058","low":"134.885","close":"135.001"},
{"date":"2022.08.09","clock":"9:00","open":"135.002","high":"135.155","low":"134.893","close":"134.911"},
{"date":"2022.08.09","clock":"10:00","open":"134.911","high":"135.0","low":"134.837","close":"134.885"},
{"date":"2022.08.09","clock":"11:00","open":"134.884","high":"135.03","low":"134.794","close":"134.896"},
{"date":"2022.08.09","clock":"12:00","open":"134.898","high":"134.96","low":"134.839","close":"134.857"},
{"date":"2022.08.09","clock":"13:00","open":"134.845","high":"134.936","low":"134.713","close":"134.887"},
{"date":"2022.08.09","clock":"14:00","open":"134.888","high":"135.088","low":"134.876","close":"135.079"},
{"date":"2022.08.09","clock":"15:00","open":"135.078","high":"135.19","low":"134.857","close":"134.923"},
{"date":"2022.08.09","clock":"16:00","open":"134.92","high":"135.064","low":"134.86","close":"135.022"},
{"date":"2022.08.09","clock":"17:00","open":"135.021","high":"135.063","low":"134.852","close":"134.949"},
{"date":"2022.08.09","clock":"18:00","open":"134.951","high":"135.042","low":"134.914","close":"134.952"},
{"date":"2022.08.09","clock":"19:00","open":"134.952","high":"135.04","low":"134.921","close":"135.034"},
{"date":"2022.08.09","clock":"20:00","open":"135.035","high":"135.097","low":"134.99","close":"135.096"},
{"date":"2022.08.09","clock":"21:00","open":"135.096","high":"135.198","low":"135.093","close":"135.167"},
{"date":"2022.08.09","clock":"22:00","open":"135.169","high":"135.2","low":"135.105","close":"135.121"},
{"date":"2022.08.09","clock":"23:00","open":"135.12","high":"135.161","low":"135.103","close":"135.15"},
{"date":"2022.08.10","clock":"0:00","open":"135.12","high":"135.14","low":"135.024","close":"135.098"},
{"date":"2022.08.10","clock":"1:00","open":"135.092","high":"135.127","low":"135.065","close":"135.105"},
{"date":"2022.08.10","clock":"2:00","open":"135.105","high":"135.199","low":"135.095","close":"135.194"},
{"date":"2022.08.10","clock":"3:00","open":"135.204","high":"135.302","low":"135.106","close":"135.213"},
{"date":"2022.08.10","clock":"4:00","open":"135.214","high":"135.241","low":"135.05","close":"135.057"},
{"date":"2022.08.10","clock":"5:00","open":"135.056","high":"135.1","low":"134.974","close":"134.997"},
{"date":"2022.08.10","clock":"6:00","open":"135.001","high":"135.039","low":"134.921","close":"134.949"},
{"date":"2022.08.10","clock":"7:00","open":"134.949","high":"135.005","low":"134.89","close":"134.988"},
{"date":"2022.08.10","clock":"8:00","open":"134.988","high":"135.056","low":"134.926","close":"134.99"},
{"date":"2022.08.10","clock":"9:00","open":"134.988","high":"135.097","low":"134.983","close":"135.044"},
{"date":"2022.08.10","clock":"10:00","open":"135.045","high":"135.085","low":"134.903","close":"134.947"},
{"date":"2022.08.10","clock":"11:00","open":"134.946","high":"135.049","low":"134.916","close":"134.966"},
{"date":"2022.08.10","clock":"12:00","open":"134.967","high":"134.989","low":"134.831","close":"134.937"},
{"date":"2022.08.10","clock":"13:00","open":"134.938","high":"135.008","low":"134.91","close":"134.976"},
{"date":"2022.08.10","clock":"14:00","open":"134.975","high":"135.035","low":"134.8","close":"134.811"},
{"date":"2022.08.10","clock":"15:00","open":"134.807","high":"135.077","low":"132.669","close":"133.143"},
{"date":"2022.08.10","clock":"16:00","open":"133.137","high":"133.314","low":"132.565","close":"132.583"},
{"date":"2022.08.10","clock":"17:00","open":"132.585","high":"132.652","low":"132.025","close":"132.094"},
{"date":"2022.08.10","clock":"18:00","open":"132.094","high":"132.675","low":"132.055","close":"132.573"},
{"date":"2022.08.10","clock":"19:00","open":"132.574","high":"132.67","low":"132.479","close":"132.542"},
{"date":"2022.08.10","clock":"20:00","open":"132.541","high":"132.612","low":"132.349","close":"132.604"},
{"date":"2022.08.10","clock":"21:00","open":"132.604","high":"133.07","low":"132.577","close":"132.866"},
{"date":"2022.08.10","clock":"22:00","open":"132.867","high":"133.03","low":"132.867","close":"132.912"},
{"date":"2022.08.10","clock":"23:00","open":"132.912","high":"132.95","low":"132.867","close":"132.879"},
{"date":"2022.08.11","clock":"0:00","open":"132.875","high":"132.918","low":"132.852","close":"132.854"},
{"date":"2022.08.11","clock":"1:00","open":"132.854","high":"132.954","low":"132.726","close":"132.844"},
{"date":"2022.08.11","clock":"2:00","open":"132.844","high":"132.911","low":"132.772","close":"132.812"},
{"date":"2022.08.11","clock":"3:00","open":"132.808","high":"132.894","low":"132.603","close":"132.769"},
{"date":"2022.08.11","clock":"4:00","open":"132.769","high":"133.185","low":"132.767","close":"133.116"},
{"date":"2022.08.11","clock":"5:00","open":"133.113","high":"133.311","low":"133.049","close":"133.248"},
{"date":"2022.08.11","clock":"6:00","open":"133.249","high":"133.281","low":"133.11","close":"133.16"},
{"date":"2022.08.11","clock":"7:00","open":"133.16","high":"133.193","low":"133.024","close":"133.128"},
{"date":"2022.08.11","clock":"8:00","open":"133.125","high":"133.19","low":"133.096","close":"133.163"},
{"date":"2022.08.11","clock":"9:00","open":"133.161","high":"133.18","low":"132.588","close":"132.682"},
{"date":"2022.08.11","clock":"10:00","open":"132.679","high":"132.744","low":"132.425","close":"132.436"},
{"date":"2022.08.11","clock":"11:00","open":"132.432","high":"132.67","low":"132.432","close":"132.514"},
{"date":"2022.08.11","clock":"12:00","open":"132.512","high":"132.701","low":"132.446","close":"132.584"},
{"date":"2022.08.11","clock":"13:00","open":"132.584","high":"132.706","low":"132.553","close":"132.623"},
{"date":"2022.08.11","clock":"14:00","open":"132.626","high":"132.636","low":"132.288","close":"132.375"},
{"date":"2022.08.11","clock":"15:00","open":"132.377","high":"132.381","low":"131.729","close":"131.932"},
{"date":"2022.08.11","clock":"16:00","open":"131.933","high":"132.267","low":"131.879","close":"132.102"},
{"date":"2022.08.11","clock":"17:00","open":"132.1","high":"132.724","low":"132.069","close":"132.587"},
{"date":"2022.08.11","clock":"18:00","open":"132.588","high":"132.887","low":"132.538","close":"132.68"},
{"date":"2022.08.11","clock":"19:00","open":"132.681","high":"132.828","low":"132.605","close":"132.778"},
{"date":"2022.08.11","clock":"20:00","open":"132.778","high":"133.039","low":"132.749","close":"133.007"},
{"date":"2022.08.11","clock":"21:00","open":"133.008","high":"133.106","low":"132.925","close":"132.927"},
{"date":"2022.08.11","clock":"22:00","open":"132.927","high":"133.134","low":"132.926","close":"133.115"},
{"date":"2022.08.11","clock":"23:00","open":"133.114","high":"133.128","low":"132.98","close":"132.98"},
{"date":"2022.08.12","clock":"0:00","open":"132.988","high":"133.015","low":"132.931","close":"133.001"},
{"date":"2022.08.12","clock":"1:00","open":"133.001","high":"133.013","low":"132.879","close":"132.95"},
{"date":"2022.08.12","clock":"2:00","open":"132.949","high":"133.114","low":"132.948","close":"133.011"},
{"date":"2022.08.12","clock":"3:00","open":"133.011","high":"133.442","low":"132.9","close":"133.272"},
{"date":"2022.08.12","clock":"4:00","open":"133.271","high":"133.387","low":"133.164","close":"133.306"},
{"date":"2022.08.12","clock":"5:00","open":"133.301","high":"133.492","low":"133.297","close":"133.441"},
{"date":"2022.08.12","clock":"6:00","open":"133.442","high":"133.45","low":"133.249","close":"133.28"},
{"date":"2022.08.12","clock":"7:00","open":"133.281","high":"133.34","low":"133.089","close":"133.245"},
{"date":"2022.08.12","clock":"8:00","open":"133.244","high":"133.285","low":"133.071","close":"133.182"},
{"date":"2022.08.12","clock":"9:00","open":"133.183","high":"133.392","low":"133.135","close":"133.331"},
{"date":"2022.08.12","clock":"10:00","open":"133.332","high":"133.438","low":"133.177","close":"133.26"},
{"date":"2022.08.12","clock":"11:00","open":"133.261","high":"133.36","low":"133.167","close":"133.233"},
{"date":"2022.08.12","clock":"12:00","open":"133.233","high":"133.482","low":"133.23","close":"133.474"},
{"date":"2022.08.12","clock":"13:00","open":"133.473","high":"133.723","low":"133.348","close":"133.606"},
{"date":"2022.08.12","clock":"14:00","open":"133.605","high":"133.892","low":"133.525","close":"133.821"},
{"date":"2022.08.12","clock":"15:00","open":"133.821","high":"133.884","low":"133.444","close":"133.685"},
{"date":"2022.08.12","clock":"16:00","open":"133.685","high":"133.763","low":"133.456","close":"133.477"},
{"date":"2022.08.12","clock":"17:00","open":"133.472","high":"133.869","low":"133.437","close":"133.72"},
{"date":"2022.08.12","clock":"18:00","open":"133.719","high":"133.719","low":"133.536","close":"133.582"},
{"date":"2022.08.12","clock":"19:00","open":"133.58","high":"133.609","low":"133.503","close":"133.591"},
{"date":"2022.08.12","clock":"20:00","open":"133.59","high":"133.59","low":"133.432","close":"133.48"},
{"date":"2022.08.12","clock":"21:00","open":"133.485","high":"133.512","low":"133.437","close":"133.484"},
{"date":"2022.08.12","clock":"22:00","open":"133.485","high":"133.529","low":"133.434","close":"133.484"},
{"date":"2022.08.12","clock":"23:00","open":"133.484","high":"133.534","low":"133.466","close":"133.483"},
{"date":"2022.08.15","clock":"0:00","open":"133.37","high":"133.488","low":"133.345","close":"133.464"},
{"date":"2022.08.15","clock":"1:00","open":"133.469","high":"133.591","low":"133.464","close":"133.502"},
{"date":"2022.08.15","clock":"2:00","open":"133.501","high":"133.503","low":"133.218","close":"133.309"},
{"date":"2022.08.15","clock":"3:00","open":"133.31","high":"133.396","low":"132.912","close":"133.032"},
{"date":"2022.08.15","clock":"4:00","open":"133.031","high":"133.303","low":"132.994","close":"133.29"},
{"date":"2022.08.15","clock":"5:00","open":"133.289","high":"133.344","low":"133.231","close":"133.304"},
{"date":"2022.08.15","clock":"6:00","open":"133.303","high":"133.364","low":"133.127","close":"133.189"},
{"date":"2022.08.15","clock":"7:00","open":"133.189","high":"133.233","low":"133.163","close":"133.198"},
{"date":"2022.08.15","clock":"8:00","open":"133.199","high":"133.274","low":"133.127","close":"133.191"},
{"date":"2022.08.15","clock":"9:00","open":"133.186","high":"133.337","low":"133.133","close":"133.316"},
{"date":"2022.08.15","clock":"10:00","open":"133.317","high":"133.54","low":"133.271","close":"133.517"},
{"date":"2022.08.15","clock":"11:00","open":"133.516","high":"133.52","low":"133.345","close":"133.368"},
{"date":"2022.08.15","clock":"12:00","open":"133.368","high":"133.43","low":"133.24","close":"133.426"},
{"date":"2022.08.15","clock":"13:00","open":"133.425","high":"133.494","low":"133.32","close":"133.358"},
{"date":"2022.08.15","clock":"14:00","open":"133.357","high":"133.393","low":"133.154","close":"133.181"},
{"date":"2022.08.15","clock":"15:00","open":"133.182","high":"133.182","low":"132.551","close":"132.687"},
{"date":"2022.08.15","clock":"16:00","open":"132.687","high":"132.829","low":"132.556","close":"132.739"},
{"date":"2022.08.15","clock":"17:00","open":"132.74","high":"133.093","low":"132.697","close":"132.992"},
{"date":"2022.08.15","clock":"18:00","open":"132.99","high":"133.185","low":"132.933","close":"133.144"},
{"date":"2022.08.15","clock":"19:00","open":"133.143","high":"133.273","low":"133.112","close":"133.135"},
{"date":"2022.08.15","clock":"20:00","open":"133.136","high":"133.292","low":"133.134","close":"133.29"},
{"date":"2022.08.15","clock":"21:00","open":"133.29","high":"133.335","low":"133.217","close":"133.309"},
{"date":"2022.08.15","clock":"22:00","open":"133.308","high":"133.339","low":"133.26","close":"133.296"},
{"date":"2022.08.15","clock":"23:00","open":"133.296","high":"133.347","low":"133.285","close":"133.297"},
{"date":"2022.08.16","clock":"0:00","open":"133.303","high":"133.322","low":"133.195","close":"133.272"},
{"date":"2022.08.16","clock":"1:00","open":"133.272","high":"133.272","low":"133.098","close":"133.155"},
{"date":"2022.08.16","clock":"2:00","open":"133.156","high":"133.174","low":"133.046","close":"133.134"},
{"date":"2022.08.16","clock":"3:00","open":"133.133","high":"133.247","low":"132.95","close":"133.192"},
{"date":"2022.08.16","clock":"4:00","open":"133.191","high":"133.488","low":"133.166","close":"133.378"},
{"date":"2022.08.16","clock":"5:00","open":"133.377","high":"133.437","low":"133.288","close":"133.364"},
{"date":"2022.08.16","clock":"6:00","open":"133.363","high":"133.401","low":"133.291","close":"133.347"},
{"date":"2022.08.16","clock":"7:00","open":"133.348","high":"133.492","low":"133.348","close":"133.444"},
{"date":"2022.08.16","clock":"8:00","open":"133.444","high":"133.485","low":"133.283","close":"133.299"},
{"date":"2022.08.16","clock":"9:00","open":"133.297","high":"133.452","low":"133.263","close":"133.417"},
{"date":"2022.08.16","clock":"10:00","open":"133.418","high":"133.798","low":"133.392","close":"133.666"},
{"date":"2022.08.16","clock":"11:00","open":"133.667","high":"133.952","low":"133.636","close":"133.939"},
{"date":"2022.08.16","clock":"12:00","open":"133.939","high":"134.198","low":"133.868","close":"134.145"},
{"date":"2022.08.16","clock":"13:00","open":"134.146","high":"134.24","low":"134.062","close":"134.204"},
{"date":"2022.08.16","clock":"14:00","open":"134.204","high":"134.485","low":"134.196","close":"134.39"},
{"date":"2022.08.16","clock":"15:00","open":"134.389","high":"134.684","low":"134.259","close":"134.594"},
{"date":"2022.08.16","clock":"16:00","open":"134.591","high":"134.668","low":"134.43","close":"134.511"},
{"date":"2022.08.16","clock":"17:00","open":"134.508","high":"134.546","low":"134.204","close":"134.377"},
{"date":"2022.08.16","clock":"18:00","open":"134.376","high":"134.439","low":"134.245","close":"134.385"},
{"date":"2022.08.16","clock":"19:00","open":"134.385","high":"134.456","low":"134.345","close":"134.4"},
{"date":"2022.08.16","clock":"20:00","open":"134.4","high":"134.403","low":"134.306","close":"134.337"},
{"date":"2022.08.16","clock":"21:00","open":"134.336","high":"134.336","low":"134.231","close":"134.231"},
{"date":"2022.08.16","clock":"22:00","open":"134.23","high":"134.247","low":"134.164","close":"134.193"},
{"date":"2022.08.16","clock":"23:00","open":"134.194","high":"134.274","low":"134.172","close":"134.234"},
{"date":"2022.08.17","clock":"0:00","open":"134.222","high":"134.239","low":"134.203","close":"134.228"},
{"date":"2022.08.17","clock":"1:00","open":"134.228","high":"134.298","low":"134.216","close":"134.284"},
{"date":"2022.08.17","clock":"2:00","open":"134.285","high":"134.324","low":"134.23","close":"134.282"},
{"date":"2022.08.17","clock":"3:00","open":"134.282","high":"134.432","low":"134.111","close":"134.13"},
{"date":"2022.08.17","clock":"4:00","open":"134.133","high":"134.215","low":"134.0","close":"134.023"},
{"date":"2022.08.17","clock":"5:00","open":"134.023","high":"134.151","low":"133.905","close":"134.149"},
{"date":"2022.08.17","clock":"6:00","open":"134.15","high":"134.213","low":"134.102","close":"134.136"},
{"date":"2022.08.17","clock":"7:00","open":"134.138","high":"134.183","low":"134.11","close":"134.152"},
{"date":"2022.08.17","clock":"8:00","open":"134.152","high":"134.227","low":"134.084","close":"134.162"},
{"date":"2022.08.17","clock":"9:00","open":"134.161","high":"134.584","low":"134.156","close":"134.418"},
{"date":"2022.08.17","clock":"10:00","open":"134.419","high":"134.855","low":"134.399","close":"134.794"},
{"date":"2022.08.17","clock":"11:00","open":"134.794","high":"134.907","low":"134.723","close":"134.811"},
{"date":"2022.08.17","clock":"12:00","open":"134.811","high":"134.857","low":"134.647","close":"134.79"},
{"date":"2022.08.17","clock":"13:00","open":"134.79","high":"134.975","low":"134.763","close":"134.96"},
{"date":"2022.08.17","clock":"14:00","open":"134.956","high":"135.194","low":"134.942","close":"135.157"},
{"date":"2022.08.17","clock":"15:00","open":"135.158","high":"135.391","low":"135.023","close":"135.106"},
{"date":"2022.08.17","clock":"16:00","open":"135.106","high":"135.301","low":"134.94","close":"135.296"},
{"date":"2022.08.17","clock":"17:00","open":"135.297","high":"135.476","low":"135.176","close":"135.462"},
{"date":"2022.08.17","clock":"18:00","open":"135.462","high":"135.497","low":"135.312","close":"135.424"},
{"date":"2022.08.17","clock":"19:00","open":"135.423","high":"135.468","low":"135.312","close":"135.405"},
{"date":"2022.08.17","clock":"20:00","open":"135.402","high":"135.478","low":"135.358","close":"135.41"},
{"date":"2022.08.17","clock":"21:00","open":"135.412","high":"135.415","low":"134.791","close":"135.038"},
{"date":"2022.08.17","clock":"22:00","open":"135.038","high":"135.066","low":"134.952","close":"135.022"},
{"date":"2022.08.17","clock":"23:00","open":"135.022","high":"135.099","low":"135.006","close":"135.08"},
{"date":"2022.08.18","clock":"0:00","open":"135.069","high":"135.107","low":"135.031","close":"135.086"},
{"date":"2022.08.18","clock":"1:00","open":"135.086","high":"135.178","low":"135.06","close":"135.072"},
{"date":"2022.08.18","clock":"2:00","open":"135.073","high":"135.167","low":"134.936","close":"134.955"},
{"date":"2022.08.18","clock":"3:00","open":"134.956","high":"135.026","low":"134.73","close":"134.81"},
{"date":"2022.08.18","clock":"4:00","open":"134.811","high":"134.972","low":"134.762","close":"134.845"},
{"date":"2022.08.18","clock":"5:00","open":"134.845","high":"134.974","low":"134.837","close":"134.87"},
{"date":"2022.08.18","clock":"6:00","open":"134.869","high":"135.088","low":"134.835","close":"135.072"},
{"date":"2022.08.18","clock":"7:00","open":"135.072","high":"135.146","low":"135.025","close":"135.071"},
{"date":"2022.08.18","clock":"8:00","open":"135.069","high":"135.245","low":"134.988","close":"135.212"},
{"date":"2022.08.18","clock":"9:00","open":"135.213","high":"135.427","low":"135.16","close":"135.406"},
{"date":"2022.08.18","clock":"10:00","open":"135.406","high":"135.41","low":"135.146","close":"135.297"},
{"date":"2022.08.18","clock":"11:00","open":"135.297","high":"135.324","low":"135.142","close":"135.204"},
{"date":"2022.08.18","clock":"12:00","open":"135.205","high":"135.345","low":"135.15","close":"135.197"},
{"date":"2022.08.18","clock":"13:00","open":"135.197","high":"135.251","low":"135.097","close":"135.215"},
{"date":"2022.08.18","clock":"14:00","open":"135.215","high":"135.229","low":"134.774","close":"134.804"},
{"date":"2022.08.18","clock":"15:00","open":"134.804","high":"135.145","low":"134.649","close":"134.93"},
{"date":"2022.08.18","clock":"16:00","open":"134.929","high":"135.056","low":"134.848","close":"135.002"},
{"date":"2022.08.18","clock":"17:00","open":"135.002","high":"135.217","low":"134.978","close":"135.203"},
{"date":"2022.08.18","clock":"18:00","open":"135.204","high":"135.338","low":"135.073","close":"135.297"},
{"date":"2022.08.18","clock":"19:00","open":"135.298","high":"135.688","low":"135.274","close":"135.641"},
{"date":"2022.08.18","clock":"20:00","open":"135.636","high":"135.9","low":"135.636","close":"135.895"},
{"date":"2022.08.18","clock":"21:00","open":"135.896","high":"135.898","low":"135.837","close":"135.891"},
{"date":"2022.08.18","clock":"22:00","open":"135.891","high":"135.898","low":"135.845","close":"135.883"},
{"date":"2022.08.18","clock":"23:00","open":"135.882","high":"135.898","low":"135.878","close":"135.878"},
{"date":"2022.08.19","clock":"0:00","open":"135.873","high":"135.879","low":"135.858","close":"135.868"},
{"date":"2022.08.19","clock":"1:00","open":"135.869","high":"135.896","low":"135.824","close":"135.893"},
{"date":"2022.08.19","clock":"2:00","open":"135.894","high":"135.895","low":"135.717","close":"135.806"},
{"date":"2022.08.19","clock":"3:00","open":"135.806","high":"136.374","low":"135.805","close":"136.279"},
{"date":"2022.08.19","clock":"4:00","open":"136.278","high":"136.337","low":"136.154","close":"136.245"},
{"date":"2022.08.19","clock":"5:00","open":"136.244","high":"136.246","low":"136.071","close":"136.118"},
{"date":"2022.08.19","clock":"6:00","open":"136.119","high":"136.314","low":"136.119","close":"136.305"},
{"date":"2022.08.19","clock":"7:00","open":"136.304","high":"136.344","low":"136.196","close":"136.268"},
{"date":"2022.08.19","clock":"8:00","open":"136.269","high":"136.295","low":"136.121","close":"136.201"},
{"date":"2022.08.19","clock":"9:00","open":"136.201","high":"136.489","low":"136.201","close":"136.488"},
{"date":"2022.08.19","clock":"10:00","open":"136.488","high":"136.688","low":"136.448","close":"136.662"},
{"date":"2022.08.19","clock":"11:00","open":"136.661","high":"136.761","low":"136.404","close":"136.477"},
{"date":"2022.08.19","clock":"12:00","open":"136.476","high":"136.612","low":"136.39","close":"136.579"},
{"date":"2022.08.19","clock":"13:00","open":"136.581","high":"136.883","low":"136.567","close":"136.864"},
{"date":"2022.08.19","clock":"14:00","open":"136.864","high":"137.136","low":"136.813","close":"137.023"},
{"date":"2022.08.19","clock":"15:00","open":"137.023","high":"137.075","low":"136.807","close":"136.824"},
{"date":"2022.08.19","clock":"16:00","open":"136.824","high":"137.087","low":"136.721","close":"136.915"},
{"date":"2022.08.19","clock":"17:00","open":"136.916","high":"137.228","low":"136.861","close":"137.124"},
{"date":"2022.08.19","clock":"18:00","open":"137.123","high":"137.206","low":"136.958","close":"137.022"},
{"date":"2022.08.19","clock":"19:00","open":"137.022","high":"137.022","low":"136.836","close":"136.873"},
{"date":"2022.08.19","clock":"20:00","open":"136.873","high":"136.902","low":"136.754","close":"136.8"},
{"date":"2022.08.19","clock":"21:00","open":"136.8","high":"136.898","low":"136.74","close":"136.894"},
{"date":"2022.08.19","clock":"22:00","open":"136.893","high":"136.893","low":"136.781","close":"136.788"},
{"date":"2022.08.19","clock":"23:00","open":"136.788","high":"136.895","low":"136.769","close":"136.871"},
{"date":"2022.08.22","clock":"0:00","open":"136.821","high":"136.837","low":"136.821","close":"136.824"},
{"date":"2022.08.22","clock":"1:00","open":"136.823","high":"137.029","low":"136.822","close":"137.002"},
{"date":"2022.08.22","clock":"2:00","open":"137.002","high":"137.076","low":"136.928","close":"137.026"},
{"date":"2022.08.22","clock":"3:00","open":"137.025","high":"137.279","low":"136.946","close":"137.255"},
{"date":"2022.08.22","clock":"4:00","open":"137.274","high":"137.396","low":"137.19","close":"137.333"},
{"date":"2022.08.22","clock":"5:00","open":"137.33","high":"137.433","low":"137.277","close":"137.309"},
{"date":"2022.08.22","clock":"6:00","open":"137.31","high":"137.362","low":"137.199","close":"137.24"},
{"date":"2022.08.22","clock":"7:00","open":"137.24","high":"137.26","low":"137.105","close":"137.242"},
{"date":"2022.08.22","clock":"8:00","open":"137.242","high":"137.288","low":"137.149","close":"137.287"},
{"date":"2022.08.22","clock":"9:00","open":"137.288","high":"137.304","low":"136.917","close":"137.065"},
{"date":"2022.08.22","clock":"10:00","open":"137.061","high":"137.061","low":"136.766","close":"136.843"},
{"date":"2022.08.22","clock":"11:00","open":"136.842","high":"136.977","low":"136.697","close":"136.935"},
{"date":"2022.08.22","clock":"12:00","open":"136.933","high":"137.007","low":"136.745","close":"136.766"},
{"date":"2022.08.22","clock":"13:00","open":"136.769","high":"137.063","low":"136.764","close":"137.035"},
{"date":"2022.08.22","clock":"14:00","open":"137.034","high":"137.1","low":"136.894","close":"136.978"},
{"date":"2022.08.22","clock":"15:00","open":"136.981","high":"137.247","low":"136.981","close":"137.179"},
{"date":"2022.08.22","clock":"16:00","open":"137.18","high":"137.371","low":"137.021","close":"137.356"},
{"date":"2022.08.22","clock":"17:00","open":"137.355","high":"137.377","low":"137.126","close":"137.183"},
{"date":"2022.08.22","clock":"18:00","open":"137.184","high":"137.648","low":"137.167","close":"137.572"},
{"date":"2022.08.22","clock":"19:00","open":"137.573","high":"137.587","low":"137.361","close":"137.452"},
{"date":"2022.08.22","clock":"20:00","open":"137.453","high":"137.499","low":"137.352","close":"137.442"},
{"date":"2022.08.22","clock":"21:00","open":"137.441","high":"137.534","low":"137.389","close":"137.519"},
{"date":"2022.08.22","clock":"22:00","open":"137.523","high":"137.524","low":"137.379","close":"137.444"},
{"date":"2022.08.22","clock":"23:00","open":"137.443","high":"137.524","low":"137.44","close":"137.521"},
{"date":"2022.08.23","clock":"0:00","open":"137.511","high":"137.511","low":"137.441","close":"137.492"},
{"date":"2022.08.23","clock":"1:00","open":"137.492","high":"137.519","low":"137.437","close":"137.453"},
{"date":"2022.08.23","clock":"2:00","open":"137.454","high":"137.613","low":"137.435","close":"137.573"},
{"date":"2022.08.23","clock":"3:00","open":"137.577","high":"137.705","low":"137.193","close":"137.247"},
{"date":"2022.08.23","clock":"4:00","open":"137.247","high":"137.365","low":"137.123","close":"137.139"},
{"date":"2022.08.23","clock":"5:00","open":"137.142","high":"137.291","low":"137.079","close":"137.282"},
{"date":"2022.08.23","clock":"6:00","open":"137.282","high":"137.337","low":"137.176","close":"137.202"},
{"date":"2022.08.23","clock":"7:00","open":"137.204","high":"137.289","low":"137.102","close":"137.283"},
{"date":"2022.08.23","clock":"8:00","open":"137.284","high":"137.329","low":"137.181","close":"137.286"},
{"date":"2022.08.23","clock":"9:00","open":"137.288","high":"137.42","low":"137.122","close":"137.142"},
{"date":"2022.08.23","clock":"10:00","open":"137.142","high":"137.293","low":"137.036","close":"137.273"},
{"date":"2022.08.23","clock":"11:00","open":"137.274","high":"137.33","low":"137.173","close":"137.211"},
{"date":"2022.08.23","clock":"12:00","open":"137.211","high":"137.415","low":"137.211","close":"137.364"},
{"date":"2022.08.23","clock":"13:00","open":"137.363","high":"137.543","low":"137.324","close":"137.443"},
{"date":"2022.08.23","clock":"14:00","open":"137.445","high":"137.456","low":"137.272","close":"137.372"},
{"date":"2022.08.23","clock":"15:00","open":"137.373","high":"137.642","low":"137.323","close":"137.52"},
{"date":"2022.08.23","clock":"16:00","open":"137.517","high":"137.615","low":"136.641","close":"136.797"},
{"date":"2022.08.23","clock":"17:00","open":"136.796","high":"136.803","low":"135.805","close":"136.255"},
{"date":"2022.08.23","clock":"18:00","open":"136.255","high":"136.393","low":"135.981","close":"136.366"},
{"date":"2022.08.23","clock":"19:00","open":"136.369","high":"136.472","low":"136.336","close":"136.435"},
{"date":"2022.08.23","clock":"20:00","open":"136.435","high":"136.865","low":"136.416","close":"136.787"},
{"date":"2022.08.23","clock":"21:00","open":"136.787","high":"136.883","low":"136.695","close":"136.883"},
{"date":"2022.08.23","clock":"22:00","open":"136.884","high":"136.884","low":"136.763","close":"136.791"},
{"date":"2022.08.23","clock":"23:00","open":"136.793","high":"136.823","low":"136.733","close":"136.742"},
{"date":"2022.08.24","clock":"0:00","open":"136.746","high":"136.771","low":"136.709","close":"136.709"},
{"date":"2022.08.24","clock":"1:00","open":"136.71","high":"136.735","low":"136.614","close":"136.616"},
{"date":"2022.08.24","clock":"2:00","open":"136.617","high":"136.847","low":"136.617","close":"136.742"},
{"date":"2022.08.24","clock":"3:00","open":"136.743","high":"136.947","low":"136.649","close":"136.897"},
{"date":"2022.08.24","clock":"4:00","open":"136.898","high":"137.042","low":"136.77","close":"136.847"},
{"date":"2022.08.24","clock":"5:00","open":"136.847","high":"136.952","low":"136.759","close":"136.9"},
{"date":"2022.08.24","clock":"6:00","open":"136.899","high":"136.915","low":"136.791","close":"136.806"},
{"date":"2022.08.24","clock":"7:00","open":"136.806","high":"136.837","low":"136.359","close":"136.486"},
{"date":"2022.08.24","clock":"8:00","open":"136.485","high":"136.652","low":"136.38","close":"136.642"},
{"date":"2022.08.24","clock":"9:00","open":"136.641","high":"136.79","low":"136.616","close":"136.651"},
{"date":"2022.08.24","clock":"10:00","open":"136.649","high":"136.851","low":"136.517","close":"136.545"},
{"date":"2022.08.24","clock":"11:00","open":"136.544","high":"136.564","low":"136.418","close":"136.459"},
{"date":"2022.08.24","clock":"12:00","open":"136.46","high":"136.491","low":"136.172","close":"136.467"},
{"date":"2022.08.24","clock":"13:00","open":"136.466","high":"136.793","low":"136.389","close":"136.769"},
{"date":"2022.08.24","clock":"14:00","open":"136.769","high":"136.865","low":"136.645","close":"136.713"},
{"date":"2022.08.24","clock":"15:00","open":"136.712","high":"137.014","low":"136.551","close":"136.863"},
{"date":"2022.08.24","clock":"16:00","open":"136.861","high":"137.169","low":"136.822","close":"137.1"},
{"date":"2022.08.24","clock":"17:00","open":"137.099","high":"137.242","low":"136.7","close":"136.764"},
{"date":"2022.08.24","clock":"18:00","open":"136.763","high":"136.958","low":"136.724","close":"136.925"},
{"date":"2022.08.24","clock":"19:00","open":"136.925","high":"137.141","low":"136.911","close":"137.072"},
{"date":"2022.08.24","clock":"20:00","open":"137.073","high":"137.139","low":"137.004","close":"137.063"},
{"date":"2022.08.24","clock":"21:00","open":"137.062","high":"137.105","low":"137.009","close":"137.089"},
{"date":"2022.08.24","clock":"22:00","open":"137.09","high":"137.211","low":"137.042","close":"137.099"},
{"date":"2022.08.24","clock":"23:00","open":"137.099","high":"137.15","low":"137.075","close":"137.119"},
{"date":"2022.08.25","clock":"0:00","open":"137.078","high":"137.118","low":"136.935","close":"137.099"},
{"date":"2022.08.25","clock":"1:00","open":"137.099","high":"137.106","low":"136.978","close":"137.085"},
{"date":"2022.08.25","clock":"2:00","open":"137.085","high":"137.144","low":"137.031","close":"137.094"},
{"date":"2022.08.25","clock":"3:00","open":"137.096","high":"137.199","low":"136.731","close":"136.938"},
{"date":"2022.08.25","clock":"4:00","open":"136.938","high":"136.979","low":"136.589","close":"136.708"},
{"date":"2022.08.25","clock":"5:00","open":"136.706","high":"136.828","low":"136.697","close":"136.821"},
{"date":"2022.08.25","clock":"6:00","open":"136.82","high":"136.857","low":"136.735","close":"136.816"},
{"date":"2022.08.25","clock":"7:00","open":"136.815","high":"136.846","low":"136.606","close":"136.661"},
{"date":"2022.08.25","clock":"8:00","open":"136.66","high":"136.74","low":"136.52","close":"136.687"},
{"date":"2022.08.25","clock":"9:00","open":"136.692","high":"136.79","low":"136.447","close":"136.66"},
{"date":"2022.08.25","clock":"10:00","open":"136.66","high":"136.688","low":"136.398","close":"136.481"},
{"date":"2022.08.25","clock":"11:00","open":"136.48","high":"136.599","low":"136.397","close":"136.474"},
{"date":"2022.08.25","clock":"12:00","open":"136.474","high":"136.542","low":"136.317","close":"136.459"},
{"date":"2022.08.25","clock":"13:00","open":"136.458","high":"136.562","low":"136.439","close":"136.533"},
{"date":"2022.08.25","clock":"14:00","open":"136.534","high":"136.589","low":"136.324","close":"136.399"},
{"date":"2022.08.25","clock":"15:00","open":"136.4","high":"136.837","low":"136.374","close":"136.68"},
{"date":"2022.08.25","clock":"16:00","open":"136.679","high":"136.953","low":"136.631","close":"136.891"},
{"date":"2022.08.25","clock":"17:00","open":"136.891","high":"136.953","low":"136.623","close":"136.701"},
{"date":"2022.08.25","clock":"18:00","open":"136.702","high":"136.841","low":"136.608","close":"136.835"},
{"date":"2022.08.25","clock":"19:00","open":"136.834","high":"136.89","low":"136.628","close":"136.642"},
{"date":"2022.08.25","clock":"20:00","open":"136.642","high":"136.655","low":"136.397","close":"136.46"},
{"date":"2022.08.25","clock":"21:00","open":"136.46","high":"136.556","low":"136.428","close":"136.452"},
{"date":"2022.08.25","clock":"22:00","open":"136.453","high":"136.553","low":"136.453","close":"136.512"},
{"date":"2022.08.25","clock":"23:00","open":"136.512","high":"136.546","low":"136.491","close":"136.493"},
{"date":"2022.08.26","clock":"0:00","open":"136.474","high":"136.496","low":"136.427","close":"136.481"},
{"date":"2022.08.26","clock":"1:00","open":"136.481","high":"136.527","low":"136.42","close":"136.512"},
{"date":"2022.08.26","clock":"2:00","open":"136.512","high":"136.624","low":"136.511","close":"136.562"},
{"date":"2022.08.26","clock":"3:00","open":"136.563","high":"136.741","low":"136.491","close":"136.686"},
{"date":"2022.08.26","clock":"4:00","open":"136.687","high":"136.779","low":"136.613","close":"136.753"},
{"date":"2022.08.26","clock":"5:00","open":"136.752","high":"136.792","low":"136.721","close":"136.721"},
{"date":"2022.08.26","clock":"6:00","open":"136.721","high":"136.741","low":"136.655","close":"136.657"},
{"date":"2022.08.26","clock":"7:00","open":"136.658","high":"136.838","low":"136.652","close":"136.836"},
{"date":"2022.08.26","clock":"8:00","open":"136.835","high":"136.888","low":"136.746","close":"136.865"},
{"date":"2022.08.26","clock":"9:00","open":"136.865","high":"137.079","low":"136.835","close":"137.034"},
{"date":"2022.08.26","clock":"10:00","open":"137.025","high":"137.124","low":"136.952","close":"137.022"},
{"date":"2022.08.26","clock":"11:00","open":"137.022","high":"137.044","low":"136.873","close":"136.914"},
{"date":"2022.08.26","clock":"12:00","open":"136.913","high":"136.957","low":"136.809","close":"136.88"},
{"date":"2022.08.26","clock":"13:00","open":"136.879","high":"136.947","low":"136.862","close":"136.906"},
{"date":"2022.08.26","clock":"14:00","open":"136.906","high":"137.039","low":"136.868","close":"136.977"},
{"date":"2022.08.26","clock":"15:00","open":"136.977","high":"137.02","low":"136.499","close":"136.679"},
{"date":"2022.08.26","clock":"16:00","open":"136.678","high":"136.793","low":"136.449","close":"136.7"},
{"date":"2022.08.26","clock":"17:00","open":"136.7","high":"137.34","low":"136.183","close":"137.298"},
{"date":"2022.08.26","clock":"18:00","open":"137.299","high":"137.452","low":"136.901","close":"137.069"},
{"date":"2022.08.26","clock":"19:00","open":"137.07","high":"137.366","low":"137.036","close":"137.331"},
{"date":"2022.08.26","clock":"20:00","open":"137.332","high":"137.456","low":"137.288","close":"137.336"},
{"date":"2022.08.26","clock":"21:00","open":"137.337","high":"137.417","low":"137.293","close":"137.385"},
{"date":"2022.08.26","clock":"22:00","open":"137.383","high":"137.484","low":"137.361","close":"137.451"},
{"date":"2022.08.26","clock":"23:00","open":"137.45","high":"137.528","low":"137.389","close":"137.494"}]