[{"date":"2020.01.02","clock":"10:00","open":"1519.17","high":"1521.03","low":"1518.43","close":"1520.87"},
{"date":"2020.01.02","clock":"11:00","open":"1520.68","high":"1521.37","low":"1519.59","close":"1520.66"},
{"date":"2020.01.02","clock":"12:00","open":"1520.67","high":"1521.37","low":"1519.69","close":"1521.26"},
{"date":"2020.01.02","clock":"13:00","open":"1521.26","high":"1522.44","low":"1521.18","close":"1521.99"},
{"date":"2020.01.02","clock":"14:00","open":"1521.99","high":"1523.66","low":"1521.57","close":"1523.09"},
{"date":"2020.01.02","clock":"15:00","open":"1523.09","high":"1529.01","low":"1522.69","close":"1527.99"},
{"date":"2020.01.02","clock":"16:00","open":"1528.09","high":"1530.45","low":"1525.59","close":"1526.38"},
{"date":"2020.01.02","clock":"17:00","open":"1526.29","high":"1531.3","low":"1525.78","close":"1529.14"},
{"date":"2020.01.02","clock":"18:00","open":"1529.18","high":"1529.24","low":"1525.27","close":"1525.55"},
{"date":"2020.01.02","clock":"19:00","open":"1525.5","high":"1526.04","low":"1522.77","close":"1525.24"},
{"date":"2020.01.02","clock":"20:00","open":"1525.24","high":"1526.54","low":"1524.88","close":"1526.32"},
{"date":"2020.01.02","clock":"21:00","open":"1526.31","high":"1526.92","low":"1525.54","close":"1526.77"},
{"date":"2020.01.02","clock":"22:00","open":"1526.73","high":"1528.56","low":"1526.47","close":"1528.29"},
{"date":"2020.01.02","clock":"23:00","open":"1528.31","high":"1528.94","low":"1527.91","close":"1528.76"},
{"date":"2020.01.03","clock":"1:00","open":"1528.37","high":"1529.15","low":"1527.88","close":"1528.75"},
{"date":"2020.01.03","clock":"2:00","open":"1528.75","high":"1530.63","low":"1528.75","close":"1530.51"},
{"date":"2020.01.03","clock":"3:00","open":"1530.53","high":"1535.74","low":"1529.91","close":"1534.93"},
{"date":"2020.01.03","clock":"4:00","open":"1534.93","high":"1541.04","low":"1532.59","close":"1538.28"},
{"date":"2020.01.03","clock":"5:00","open":"1538.34","high":"1540.55","low":"1537.77","close":"1538.59"},
{"date":"2020.01.03","clock":"6:00","open":"1538.56","high":"1539.64","low":"1537.4","close":"1538.75"},
{"date":"2020.01.03","clock":"7:00","open":"1538.74","high":"1543.85","low":"1538.25","close":"1541.47"},
{"date":"2020.01.03","clock":"8:00","open":"1541.47","high":"1542.61","low":"1540.98","close":"1541.2"},
{"date":"2020.01.03","clock":"9:00","open":"1541.28","high":"1543.92","low":"1540.12","close":"1543.38"},
{"date":"2020.01.03","clock":"10:00","open":"1543.45","high":"1545.3","low":"1542.91","close":"1544.28"},
{"date":"2020.01.03","clock":"11:00","open":"1544.28","high":"1550.38","low":"1544.14","close":"1546.79"},
{"date":"2020.01.03","clock":"12:00","open":"1546.85","high":"1549.58","low":"1545.3","close":"1548.48"},
{"date":"2020.01.03","clock":"13:00","open":"1548.48","high":"1551.46","low":"1547.89","close":"1549.38"},
{"date":"2020.01.03","clock":"14:00","open":"1549.36","high":"1550.0","low":"1545.32","close":"1546.39"},
{"date":"2020.01.03","clock":"15:00","open":"1546.31","high":"1547.36","low":"1540.9","close":"1546.24"},
{"date":"2020.01.03","clock":"16:00","open":"1546.36","high":"1548.07","low":"1544.08","close":"1546.03"},
{"date":"2020.01.03","clock":"17:00","open":"1545.89","high":"1551.0","low":"1545.89","close":"1548.79"},
{"date":"2020.01.03","clock":"18:00","open":"1548.88","high":"1550.46","low":"1547.56","close":"1548.26"},
{"date":"2020.01.03","clock":"19:00","open":"1548.27","high":"1548.86","low":"1546.94","close":"1548.74"},
{"date":"2020.01.03","clock":"20:00","open":"1548.73","high":"1553.47","low":"1548.33","close":"1549.43"},
{"date":"2020.01.03","clock":"21:00","open":"1549.49","high":"1549.83","low":"1546.2","close":"1547.86"},
{"date":"2020.01.03","clock":"22:00","open":"1547.79","high":"1549.01","low":"1546.89","close":"1549.0"},
{"date":"2020.01.03","clock":"23:00","open":"1549.01","high":"1552.04","low":"1548.6","close":"1551.5"},
{"date":"2020.01.06","clock":"1:00","open":"1559.9","high":"1587.65","low":"1559.67","close":"1569.28"},
{"date":"2020.01.06","clock":"2:00","open":"1569.14","high":"1570.83","low":"1567.04","close":"1569.51"},
{"date":"2020.01.06","clock":"3:00","open":"1569.51","high":"1580.02","low":"1568.84","close":"1577.69"},
{"date":"2020.01.06","clock":"4:00","open":"1577.69","high":"1578.01","low":"1575.14","close":"1577.51"},
{"date":"2020.01.06","clock":"5:00","open":"1577.52","high":"1579.48","low":"1576.83","close":"1578.07"},
{"date":"2020.01.06","clock":"6:00","open":"1578.06","high":"1578.28","low":"1574.87","close":"1576.09"},
{"date":"2020.01.06","clock":"7:00","open":"1576.08","high":"1577.37","low":"1573.52","close":"1574.94"},
{"date":"2020.01.06","clock":"8:00","open":"1574.94","high":"1577.72","low":"1573.63","close":"1574.4"},
{"date":"2020.01.06","clock":"9:00","open":"1574.35","high":"1575.16","low":"1570.11","close":"1574.08"},
{"date":"2020.01.06","clock":"10:00","open":"1573.76","high":"1576.46","low":"1571.29","close":"1575.66"},
{"date":"2020.01.06","clock":"11:00","open":"1575.64","high":"1577.98","low":"1574.2","close":"1577.23"},
{"date":"2020.01.06","clock":"12:00","open":"1577.25","high":"1577.65","low":"1575.07","close":"1577.58"},
{"date":"2020.01.06","clock":"13:00","open":"1577.57","high":"1579.34","low":"1576.11","close":"1578.9"},
{"date":"2020.01.06","clock":"14:00","open":"1578.71","high":"1579.0","low":"1576.13","close":"1576.64"},
{"date":"2020.01.06","clock":"15:00","open":"1576.68","high":"1577.68","low":"1571.44","close":"1574.26"},
{"date":"2020.01.06","clock":"16:00","open":"1574.37","high":"1576.65","low":"1572.58","close":"1572.9"},
{"date":"2020.01.06","clock":"17:00","open":"1572.82","high":"1574.16","low":"1560.91","close":"1564.32"},
{"date":"2020.01.06","clock":"18:00","open":"1564.22","high":"1565.63","low":"1560.76","close":"1564.67"},
{"date":"2020.01.06","clock":"19:00","open":"1564.67","high":"1565.35","low":"1562.1","close":"1564.49"},
{"date":"2020.01.06","clock":"20:00","open":"1564.53","high":"1568.54","low":"1563.84","close":"1566.51"},
{"date":"2020.01.06","clock":"21:00","open":"1566.44","high":"1567.65","low":"1563.0","close":"1564.72"},
{"date":"2020.01.06","clock":"22:00","open":"1564.83","high":"1566.82","low":"1564.27","close":"1565.54"},
{"date":"2020.01.06","clock":"23:00","open":"1565.49","high":"1566.75","low":"1565.17","close":"1565.66"},
{"date":"2020.01.07","clock":"1:00","open":"1565.28","high":"1565.74","low":"1563.5","close":"1563.72"},
{"date":"2020.01.07","clock":"2:00","open":"1563.73","high":"1565.58","low":"1562.55","close":"1564.27"},
{"date":"2020.01.07","clock":"3:00","open":"1564.27","high":"1564.55","low":"1556.45","close":"1557.85"},
{"date":"2020.01.07","clock":"4:00","open":"1557.86","high":"1560.87","low":"1555.23","close":"1558.97"},
{"date":"2020.01.07","clock":"5:00","open":"1558.95","high":"1559.92","low":"1558.32","close":"1558.98"},
{"date":"2020.01.07","clock":"6:00","open":"1559.03","high":"1559.82","low":"1558.0","close":"1559.23"},
{"date":"2020.01.07","clock":"7:00","open":"1559.23","high":"1563.02","low":"1559.02","close":"1562.46"},
{"date":"2020.01.07","clock":"8:00","open":"1562.44","high":"1569.3","low":"1562.32","close":"1564.72"},
{"date":"2020.01.07","clock":"9:00","open":"1564.84","high":"1570.88","low":"1564.54","close":"1569.7"},
{"date":"2020.01.07","clock":"10:00","open":"1569.07","high":"1570.5","low":"1564.51","close":"1564.86"},
{"date":"2020.01.07","clock":"11:00","open":"1564.83","high":"1566.84","low":"1563.18","close":"1566.18"},
{"date":"2020.01.07","clock":"12:00","open":"1566.17","high":"1567.17","low":"1565.1","close":"1565.65"},
{"date":"2020.01.07","clock":"13:00","open":"1565.66","high":"1568.88","low":"1565.43","close":"1567.59"},
{"date":"2020.01.07","clock":"14:00","open":"1567.56","high":"1569.55","low":"1563.86","close":"1565.14"},
{"date":"2020.01.07","clock":"15:00","open":"1565.15","high":"1568.26","low":"1564.53","close":"1568.12"},
{"date":"2020.01.07","clock":"16:00","open":"1568.11","high":"1571.62","low":"1566.19","close":"1569.02"},
{"date":"2020.01.07","clock":"17:00","open":"1567.99","high":"1571.39","low":"1565.54","close":"1568.56"},
{"date":"2020.01.07","clock":"18:00","open":"1568.55","high":"1571.73","low":"1568.33","close":"1571.02"},
{"date":"2020.01.07","clock":"19:00","open":"1571.02","high":"1573.11","low":"1570.81","close":"1571.85"},
{"date":"2020.01.07","clock":"20:00","open":"1571.85","high":"1573.09","low":"1570.63","close":"1572.39"},
{"date":"2020.01.07","clock":"21:00","open":"1572.36","high":"1573.06","low":"1569.55","close":"1571.22"},
{"date":"2020.01.07","clock":"22:00","open":"1571.19","high":"1571.96","low":"1569.65","close":"1571.69"},
{"date":"2020.01.07","clock":"23:00","open":"1571.72","high":"1577.27","low":"1571.48","close":"1573.24"},
{"date":"2020.01.08","clock":"1:00","open":"1576.26","high":"1598.3","low":"1573.48","close":"1594.95"},
{"date":"2020.01.08","clock":"2:00","open":"1594.86","high":"1611.29","low":"1592.5","close":"1598.95"},
{"date":"2020.01.08","clock":"3:00","open":"1599.0","high":"1604.72","low":"1590.5","close":"1593.41"},
{"date":"2020.01.08","clock":"4:00","open":"1593.44","high":"1594.5","low":"1583.66","close":"1585.42"},
{"date":"2020.01.08","clock":"5:00","open":"1585.44","high":"1593.85","low":"1584.99","close":"1590.7"},
{"date":"2020.01.08","clock":"6:00","open":"1590.69","high":"1593.65","low":"1589.23","close":"1593.12"},
{"date":"2020.01.08","clock":"7:00","open":"1593.13","high":"1595.3","low":"1591.2","close":"1594.48"},
{"date":"2020.01.08","clock":"8:00","open":"1594.34","high":"1595.1","low":"1592.03","close":"1593.07"},
{"date":"2020.01.08","clock":"9:00","open":"1593.1","high":"1593.38","low":"1585.85","close":"1588.53"},
{"date":"2020.01.08","clock":"10:00","open":"1588.6","high":"1588.94","low":"1580.05","close":"1580.98"},
{"date":"2020.01.08","clock":"11:00","open":"1580.96","high":"1585.67","low":"1579.21","close":"1583.68"},
{"date":"2020.01.08","clock":"12:00","open":"1583.67","high":"1584.77","low":"1578.9","close":"1580.72"},
{"date":"2020.01.08","clock":"13:00","open":"1580.8","high":"1582.6","low":"1575.31","close":"1577.27"},
{"date":"2020.01.08","clock":"14:00","open":"1577.17","high":"1580.02","low":"1573.44","close":"1575.31"},
{"date":"2020.01.08","clock":"15:00","open":"1575.3","high":"1577.53","low":"1567.98","close":"1576.53"},
{"date":"2020.01.08","clock":"16:00","open":"1576.7","high":"1578.29","low":"1570.99","close":"1573.5"},
{"date":"2020.01.08","clock":"17:00","open":"1573.32","high":"1575.01","low":"1569.97","close":"1573.5"},
{"date":"2020.01.08","clock":"18:00","open":"1573.41","high":"1573.41","low":"1552.59","close":"1558.96"},
{"date":"2020.01.08","clock":"19:00","open":"1558.79","high":"1562.11","low":"1557.02","close":"1561.88"},
{"date":"2020.01.08","clock":"20:00","open":"1561.96","high":"1562.26","low":"1555.98","close":"1555.99"},
{"date":"2020.01.08","clock":"21:00","open":"1555.99","high":"1556.12","low":"1552.22","close":"1553.97"},
{"date":"2020.01.08","clock":"22:00","open":"1554.15","high":"1562.06","low":"1553.16","close":"1559.73"},
{"date":"2020.01.08","clock":"23:00","open":"1559.85","high":"1560.7","low":"1555.18","close":"1556.29"},
{"date":"2020.01.09","clock":"1:00","open":"1556.1","high":"1560.31","low":"1554.46","close":"1558.0"},
{"date":"2020.01.09","clock":"2:00","open":"1558.03","high":"1558.57","low":"1553.79","close":"1556.64"},
{"date":"2020.01.09","clock":"3:00","open":"1556.62","high":"1561.29","low":"1555.94","close":"1559.7"},
{"date":"2020.01.09","clock":"4:00","open":"1559.68","high":"1560.82","low":"1558.96","close":"1560.52"},
{"date":"2020.01.09","clock":"5:00","open":"1560.51","high":"1560.53","low":"1556.46","close":"1558.74"},
{"date":"2020.01.09","clock":"6:00","open":"1558.75","high":"1559.4","low":"1557.93","close":"1558.36"},
{"date":"2020.01.09","clock":"7:00","open":"1558.37","high":"1558.97","low":"1555.03","close":"1555.35"},
{"date":"2020.01.09","clock":"8:00","open":"1555.23","high":"1555.86","low":"1540.04","close":"1544.11"},
{"date":"2020.01.09","clock":"9:00","open":"1544.01","high":"1547.39","low":"1543.95","close":"1545.51"},
{"date":"2020.01.09","clock":"10:00","open":"1545.9","high":"1548.62","low":"1544.47","close":"1547.33"},
{"date":"2020.01.09","clock":"11:00","open":"1547.25","high":"1547.74","low":"1544.88","close":"1546.32"},
{"date":"2020.01.09","clock":"12:00","open":"1546.33","high":"1548.2","low":"1545.54","close":"1547.41"},
{"date":"2020.01.09","clock":"13:00","open":"1547.38","high":"1549.3","low":"1547.18","close":"1548.37"},
{"date":"2020.01.09","clock":"14:00","open":"1548.2","high":"1556.53","low":"1546.4","close":"1554.65"},
{"date":"2020.01.09","clock":"15:00","open":"1554.7","high":"1554.74","low":"1548.78","close":"1549.81"},
{"date":"2020.01.09","clock":"16:00","open":"1549.8","high":"1552.63","low":"1547.69","close":"1551.69"},
{"date":"2020.01.09","clock":"17:00","open":"1551.69","high":"1552.51","low":"1544.72","close":"1546.69"},
{"date":"2020.01.09","clock":"18:00","open":"1546.67","high":"1550.17","low":"1546.59","close":"1549.49"},
{"date":"2020.01.09","clock":"19:00","open":"1549.48","high":"1552.18","low":"1549.16","close":"1549.25"},
{"date":"2020.01.09","clock":"20:00","open":"1549.19","high":"1555.06","low":"1549.19","close":"1552.77"},
{"date":"2020.01.09","clock":"21:00","open":"1552.8","high":"1554.42","low":"1552.3","close":"1552.7"},
{"date":"2020.01.09","clock":"22:00","open":"1552.6","high":"1553.0","low":"1549.72","close":"1550.78"},
{"date":"2020.01.09","clock":"23:00","open":"1551.03","high":"1552.5","low":"1550.7","close":"1552.1"},
{"date":"2020.01.10","clock":"1:00","open":"1551.18","high":"1553.79","low":"1551.18","close":"1552.67"},
{"date":"2020.01.10","clock":"2:00","open":"1552.65","high":"1552.65","low":"1550.07","close":"1551.89"},
{"date":"2020.01.10","clock":"3:00","open":"1551.79","high":"1551.88","low":"1547.48","close":"1548.02"},
{"date":"2020.01.10","clock":"4:00","open":"1547.93","high":"1549.3","low":"1547.12","close":"1548.81"},
{"date":"2020.01.10","clock":"5:00","open":"1548.79","high":"1548.93","low":"1546.23","close":"1546.35"},
{"date":"2020.01.10","clock":"6:00","open":"1546.32","high":"1547.33","low":"1545.7","close":"1547.07"},
{"date":"2020.01.10","clock":"7:00","open":"1547.09","high":"1548.7","low":"1546.5","close":"1548.37"},
{"date":"2020.01.10","clock":"8:00","open":"1548.32","high":"1548.46","low":"1546.19","close":"1547.84"},
{"date":"2020.01.10","clock":"9:00","open":"1547.83","high":"1551.68","low":"1547.32","close":"1550.71"},
{"date":"2020.01.10","clock":"10:00","open":"1550.9","high":"1552.37","low":"1549.8","close":"1551.08"},
{"date":"2020.01.10","clock":"11:00","open":"1551.02","high":"1551.31","low":"1547.78","close":"1548.29"},
{"date":"2020.01.10","clock":"12:00","open":"1548.26","high":"1549.71","low":"1548.06","close":"1548.79"},
{"date":"2020.01.10","clock":"13:00","open":"1548.79","high":"1550.91","low":"1547.98","close":"1550.59"},
{"date":"2020.01.10","clock":"14:00","open":"1550.64","high":"1550.64","low":"1548.71","close":"1549.47"},
{"date":"2020.01.10","clock":"15:00","open":"1549.47","high":"1556.54","low":"1546.82","close":"1548.68"},
{"date":"2020.01.10","clock":"16:00","open":"1548.7","high":"1554.5","low":"1547.72","close":"1553.31"},
{"date":"2020.01.10","clock":"17:00","open":"1553.32","high":"1559.39","low":"1552.85","close":"1558.59"},
{"date":"2020.01.10","clock":"18:00","open":"1558.36","high":"1561.02","low":"1557.81","close":"1559.97"},
{"date":"2020.01.10","clock":"19:00","open":"1559.94","high":"1560.95","low":"1557.99","close":"1559.42"},
{"date":"2020.01.10","clock":"20:00","open":"1559.41","high":"1559.51","low":"1558.18","close":"1558.52"},
{"date":"2020.01.10","clock":"21:00","open":"1558.5","high":"1559.01","low":"1557.81","close":"1558.8"},
{"date":"2020.01.10","clock":"22:00","open":"1558.9","high":"1560.5","low":"1558.73","close":"1560.23"},
{"date":"2020.01.10","clock":"23:00","open":"1560.23","high":"1563.12","low":"1560.23","close":"1561.7"},
{"date":"2020.01.13","clock":"1:00","open":"1561.86","high":"1561.86","low":"1557.96","close":"1559.22"},
{"date":"2020.01.13","clock":"2:00","open":"1559.23","high":"1560.0","low":"1558.32","close":"1558.61"},
{"date":"2020.01.13","clock":"3:00","open":"1558.64","high":"1558.69","low":"1554.28","close":"1556.76"},
{"date":"2020.01.13","clock":"4:00","open":"1556.76","high":"1557.58","low":"1555.44","close":"1556.09"},
{"date":"2020.01.13","clock":"5:00","open":"1556.12","high":"1556.92","low":"1555.8","close":"1556.72"},
{"date":"2020.01.13","clock":"6:00","open":"1556.72","high":"1556.82","low":"1555.47","close":"1555.66"},
{"date":"2020.01.13","clock":"7:00","open":"1555.66","high":"1556.41","low":"1554.94","close":"1555.12"},
{"date":"2020.01.13","clock":"8:00","open":"1555.13","high":"1555.46","low":"1553.87","close":"1555.16"},
{"date":"2020.01.13","clock":"9:00","open":"1555.14","high":"1555.14","low":"1551.97","close":"1552.7"},
{"date":"2020.01.13","clock":"10:00","open":"1552.7","high":"1553.09","low":"1549.92","close":"1550.37"},
{"date":"2020.01.13","clock":"11:00","open":"1550.37","high":"1550.65","low":"1546.43","close":"1547.91"},
{"date":"2020.01.13","clock":"12:00","open":"1547.89","high":"1551.49","low":"1547.87","close":"1551.12"},
{"date":"2020.01.13","clock":"13:00","open":"1551.12","high":"1553.9","low":"1550.4","close":"1552.95"},
{"date":"2020.01.13","clock":"14:00","open":"1552.89","high":"1554.97","low":"1552.16","close":"1554.97"},
{"date":"2020.01.13","clock":"15:00","open":"1554.93","high":"1556.1","low":"1552.83","close":"1554.69"},
{"date":"2020.01.13","clock":"16:00","open":"1554.69","high":"1555.26","low":"1548.62","close":"1551.08"},
{"date":"2020.01.13","clock":"17:00","open":"1551.09","high":"1553.3","low":"1549.29","close":"1551.48"},
{"date":"2020.01.13","clock":"18:00","open":"1551.37","high":"1553.85","low":"1550.25","close":"1550.56"},
{"date":"2020.01.13","clock":"19:00","open":"1550.61","high":"1551.13","low":"1549.18","close":"1549.71"},
{"date":"2020.01.13","clock":"20:00","open":"1549.71","high":"1550.23","low":"1549.13","close":"1549.5"},
{"date":"2020.01.13","clock":"21:00","open":"1549.51","high":"1550.23","low":"1548.18","close":"1549.74"},
{"date":"2020.01.13","clock":"22:00","open":"1549.7","high":"1550.46","low":"1548.46","close":"1548.6"},
{"date":"2020.01.13","clock":"23:00","open":"1548.57","high":"1549.06","low":"1547.74","close":"1548.4"},
{"date":"2020.01.14","clock":"1:00","open":"1547.42","high":"1548.86","low":"1544.89","close":"1545.22"},
{"date":"2020.01.14","clock":"2:00","open":"1545.22","high":"1545.27","low":"1541.69","close":"1543.47"},
{"date":"2020.01.14","clock":"3:00","open":"1543.46","high":"1543.57","low":"1535.89","close":"1537.6"},
{"date":"2020.01.14","clock":"4:00","open":"1537.6","high":"1540.16","low":"1537.5","close":"1540.02"},
{"date":"2020.01.14","clock":"5:00","open":"1540.04","high":"1540.51","low":"1538.53","close":"1538.77"},
{"date":"2020.01.14","clock":"6:00","open":"1538.77","high":"1539.33","low":"1538.07","close":"1538.89"},
{"date":"2020.01.14","clock":"7:00","open":"1538.89","high":"1539.12","low":"1536.1","close":"1537.93"},
{"date":"2020.01.14","clock":"8:00","open":"1537.93","high":"1540.02","low":"1536.3","close":"1539.71"},
{"date":"2020.01.14","clock":"9:00","open":"1539.69","high":"1543.08","low":"1538.94","close":"1543.08"},
{"date":"2020.01.14","clock":"10:00","open":"1543.07","high":"1545.89","low":"1541.75","close":"1544.45"},
{"date":"2020.01.14","clock":"11:00","open":"1544.45","high":"1544.64","low":"1542.53","close":"1544.03"},
{"date":"2020.01.14","clock":"12:00","open":"1544.03","high":"1545.76","low":"1543.69","close":"1545.01"},
{"date":"2020.01.14","clock":"13:00","open":"1544.97","high":"1545.97","low":"1543.02","close":"1543.02"},
{"date":"2020.01.14","clock":"14:00","open":"1543.04","high":"1544.22","low":"1542.27","close":"1543.11"},
{"date":"2020.01.14","clock":"15:00","open":"1543.12","high":"1546.66","low":"1542.04","close":"1544.11"},
{"date":"2020.01.14","clock":"16:00","open":"1544.1","high":"1546.98","low":"1542.42","close":"1546.35"},
{"date":"2020.01.14","clock":"17:00","open":"1546.26","high":"1546.71","low":"1540.93","close":"1542.97"},
{"date":"2020.01.14","clock":"18:00","open":"1542.94","high":"1544.33","low":"1542.16","close":"1542.39"},
{"date":"2020.01.14","clock":"19:00","open":"1542.39","high":"1543.81","low":"1542.04","close":"1543.51"},
{"date":"2020.01.14","clock":"20:00","open":"1543.5","high":"1548.77","low":"1542.87","close":"1545.7"},
{"date":"2020.01.14","clock":"21:00","open":"1545.69","high":"1547.82","low":"1545.12","close":"1546.08"},
{"date":"2020.01.14","clock":"22:00","open":"1546.09","high":"1547.27","low":"1545.5","close":"1546.97"},
{"date":"2020.01.14","clock":"23:00","open":"1547.04","high":"1547.08","low":"1545.95","close":"1546.3"},
{"date":"2020.01.15","clock":"1:00","open":"1546.06","high":"1550.02","low":"1545.88","close":"1549.53"},
{"date":"2020.01.15","clock":"2:00","open":"1549.5","high":"1550.04","low":"1547.89","close":"1549.12"},
{"date":"2020.01.15","clock":"3:00","open":"1549.08","high":"1549.08","low":"1546.28","close":"1547.28"},
{"date":"2020.01.15","clock":"4:00","open":"1547.31","high":"1552.86","low":"1547.19","close":"1552.15"},
{"date":"2020.01.15","clock":"5:00","open":"1552.17","high":"1552.76","low":"1551.07","close":"1552.1"},
{"date":"2020.01.15","clock":"6:00","open":"1552.1","high":"1552.62","low":"1551.72","close":"1551.99"},
{"date":"2020.01.15","clock":"7:00","open":"1551.99","high":"1553.34","low":"1551.91","close":"1553.18"},
{"date":"2020.01.15","clock":"8:00","open":"1553.18","high":"1553.88","low":"1550.28","close":"1550.75"},
{"date":"2020.01.15","clock":"9:00","open":"1550.77","high":"1552.78","low":"1550.61","close":"1552.74"},
{"date":"2020.01.15","clock":"10:00","open":"1552.95","high":"1554.22","low":"1551.84","close":"1553.47"},
{"date":"2020.01.15","clock":"11:00","open":"1553.42","high":"1553.62","low":"1551.5","close":"1553.21"},
{"date":"2020.01.15","clock":"12:00","open":"1553.2","high":"1553.4","low":"1551.37","close":"1551.87"},
{"date":"2020.01.15","clock":"13:00","open":"1551.87","high":"1553.09","low":"1551.6","close":"1552.0"},
{"date":"2020.01.15","clock":"14:00","open":"1552.0","high":"1552.32","low":"1550.13","close":"1550.75"},
{"date":"2020.01.15","clock":"15:00","open":"1550.76","high":"1554.79","low":"1546.9","close":"1554.7"},
{"date":"2020.01.15","clock":"16:00","open":"1554.78","high":"1556.97","low":"1548.81","close":"1549.64"},
{"date":"2020.01.15","clock":"17:00","open":"1549.64","high":"1550.99","low":"1548.74","close":"1548.91"},
{"date":"2020.01.15","clock":"18:00","open":"1548.89","high":"1552.29","low":"1548.71","close":"1551.8"},
{"date":"2020.01.15","clock":"19:00","open":"1551.88","high":"1554.35","low":"1550.83","close":"1554.02"},
{"date":"2020.01.15","clock":"20:00","open":"1554.0","high":"1556.43","low":"1553.04","close":"1555.9"},
{"date":"2020.01.15","clock":"21:00","open":"1555.9","high":"1558.13","low":"1554.81","close":"1555.37"},
{"date":"2020.01.15","clock":"22:00","open":"1554.93","high":"1556.96","low":"1554.14","close":"1556.15"},
{"date":"2020.01.15","clock":"23:00","open":"1556.07","high":"1556.41","low":"1555.03","close":"1556.22"},
{"date":"2020.01.16","clock":"1:00","open":"1555.96","high":"1556.34","low":"1554.86","close":"1556.28"},
{"date":"2020.01.16","clock":"2:00","open":"1556.27","high":"1558.04","low":"1556.27","close":"1556.99"},
{"date":"2020.01.16","clock":"3:00","open":"1556.97","high":"1557.51","low":"1555.72","close":"1556.4"},
{"date":"2020.01.16","clock":"4:00","open":"1556.38","high":"1557.11","low":"1555.38","close":"1555.92"},
{"date":"2020.01.16","clock":"5:00","open":"1555.93","high":"1556.75","low":"1555.36","close":"1556.47"},
{"date":"2020.01.16","clock":"6:00","open":"1556.47","high":"1556.47","low":"1555.59","close":"1555.77"},
{"date":"2020.01.16","clock":"7:00","open":"1555.76","high":"1555.97","low":"1551.42","close":"1551.68"},
{"date":"2020.01.16","clock":"8:00","open":"1551.69","high":"1553.25","low":"1551.59","close":"1552.92"},
{"date":"2020.01.16","clock":"9:00","open":"1552.89","high":"1553.77","low":"1552.45","close":"1553.49"},
{"date":"2020.01.16","clock":"10:00","open":"1553.37","high":"1554.62","low":"1551.79","close":"1553.89"},
{"date":"2020.01.16","clock":"11:00","open":"1553.85","high":"1555.64","low":"1553.72","close":"1554.82"},
{"date":"2020.01.16","clock":"12:00","open":"1554.8","high":"1555.83","low":"1554.49","close":"1554.71"},
{"date":"2020.01.16","clock":"13:00","open":"1554.68","high":"1556.45","low":"1554.47","close":"1556.19"},
{"date":"2020.01.16","clock":"14:00","open":"1556.2","high":"1557.4","low":"1555.28","close":"1556.63"},
{"date":"2020.01.16","clock":"15:00","open":"1556.63","high":"1556.65","low":"1552.47","close":"1554.25"},
{"date":"2020.01.16","clock":"16:00","open":"1554.26","high":"1555.06","low":"1550.69","close":"1553.85"},
{"date":"2020.01.16","clock":"17:00","open":"1553.85","high":"1555.52","low":"1547.98","close":"1550.78"},
{"date":"2020.01.16","clock":"18:00","open":"1550.65","high":"1551.08","low":"1548.97","close":"1550.86"},
{"date":"2020.01.16","clock":"19:00","open":"1550.86","high":"1552.24","low":"1550.57","close":"1551.55"},
{"date":"2020.01.16","clock":"20:00","open":"1551.56","high":"1551.63","low":"1549.38","close":"1550.39"},
{"date":"2020.01.16","clock":"21:00","open":"1550.39","high":"1552.21","low":"1550.16","close":"1551.78"},
{"date":"2020.01.16","clock":"22:00","open":"1551.7","high":"1553.95","low":"1551.21","close":"1553.58"},
{"date":"2020.01.16","clock":"23:00","open":"1553.68","high":"1554.13","low":"1552.43","close":"1552.43"},
{"date":"2020.01.17","clock":"1:00","open":"1552.06","high":"1552.54","low":"1550.86","close":"1552.2"},
{"date":"2020.01.17","clock":"2:00","open":"1552.2","high":"1552.73","low":"1549.83","close":"1549.98"},
{"date":"2020.01.17","clock":"3:00","open":"1550.01","high":"1553.53","low":"1549.36","close":"1553.13"},
{"date":"2020.01.17","clock":"4:00","open":"1553.13","high":"1554.1","low":"1551.92","close":"1553.68"},
{"date":"2020.01.17","clock":"5:00","open":"1553.68","high":"1554.68","low":"1553.18","close":"1554.58"},
{"date":"2020.01.17","clock":"6:00","open":"1554.58","high":"1555.81","low":"1554.57","close":"1555.68"},
{"date":"2020.01.17","clock":"7:00","open":"1555.68","high":"1556.89","low":"1555.56","close":"1555.61"},
{"date":"2020.01.17","clock":"8:00","open":"1555.62","high":"1556.93","low":"1554.26","close":"1556.75"},
{"date":"2020.01.17","clock":"9:00","open":"1556.82","high":"1557.01","low":"1554.68","close":"1555.5"},
{"date":"2020.01.17","clock":"10:00","open":"1555.52","high":"1555.65","low":"1554.1","close":"1554.53"},
{"date":"2020.01.17","clock":"11:00","open":"1554.53","high":"1555.66","low":"1554.06","close":"1555.46"},
{"date":"2020.01.17","clock":"12:00","open":"1555.45","high":"1556.85","low":"1554.26","close":"1556.8"},
{"date":"2020.01.17","clock":"13:00","open":"1556.78","high":"1557.18","low":"1555.68","close":"1556.49"},
{"date":"2020.01.17","clock":"14:00","open":"1556.47","high":"1559.71","low":"1556.46","close":"1558.91"},
{"date":"2020.01.17","clock":"15:00","open":"1559.01","high":"1560.7","low":"1554.78","close":"1555.37"},
{"date":"2020.01.17","clock":"16:00","open":"1555.36","high":"1558.92","low":"1554.42","close":"1557.61"},
{"date":"2020.01.17","clock":"17:00","open":"1557.69","high":"1558.42","low":"1554.03","close":"1556.23"},
{"date":"2020.01.17","clock":"18:00","open":"1556.22","high":"1558.58","low":"1555.84","close":"1557.86"},
{"date":"2020.01.17","clock":"19:00","open":"1557.86","high":"1560.11","low":"1557.53","close":"1559.76"},
{"date":"2020.01.17","clock":"20:00","open":"1559.71","high":"1561.21","low":"1559.33","close":"1560.02"},
{"date":"2020.01.17","clock":"21:00","open":"1560.01","high":"1561.2","low":"1559.6","close":"1559.68"},
{"date":"2020.01.17","clock":"22:00","open":"1559.62","high":"1560.91","low":"1556.24","close":"1557.07"},
{"date":"2020.01.17","clock":"23:00","open":"1557.12","high":"1557.53","low":"1556.3","close":"1556.94"},
{"date":"2020.01.20","clock":"1:00","open":"1556.29","high":"1559.01","low":"1556.26","close":"1557.01"},
{"date":"2020.01.20","clock":"2:00","open":"1557.01","high":"1558.25","low":"1556.72","close":"1556.83"},
{"date":"2020.01.20","clock":"3:00","open":"1556.83","high":"1558.8","low":"1556.68","close":"1557.65"},
{"date":"2020.01.20","clock":"4:00","open":"1557.65","high":"1558.04","low":"1556.92","close":"1557.85"},
{"date":"2020.01.20","clock":"5:00","open":"1557.83","high":"1558.86","low":"1557.74","close":"1558.86"},
{"date":"2020.01.20","clock":"6:00","open":"1558.86","high":"1559.75","low":"1558.86","close":"1559.56"},
{"date":"2020.01.20","clock":"7:00","open":"1559.56","high":"1562.2","low":"1559.12","close":"1561.87"},
{"date":"2020.01.20","clock":"8:00","open":"1561.79","high":"1562.72","low":"1561.3","close":"1561.48"},
{"date":"2020.01.20","clock":"9:00","open":"1561.49","high":"1562.49","low":"1560.17","close":"1561.49"},
{"date":"2020.01.20","clock":"10:00","open":"1561.5","high":"1561.7","low":"1559.23","close":"1560.15"},
{"date":"2020.01.20","clock":"11:00","open":"1560.17","high":"1560.59","low":"1559.46","close":"1560.43"},
{"date":"2020.01.20","clock":"12:00","open":"1560.42","high":"1560.72","low":"1559.29","close":"1559.73"},
{"date":"2020.01.20","clock":"13:00","open":"1559.73","high":"1560.6","low":"1559.36","close":"1560.1"},
{"date":"2020.01.20","clock":"14:00","open":"1560.08","high":"1560.11","low":"1559.33","close":"1559.57"},
{"date":"2020.01.20","clock":"15:00","open":"1559.47","high":"1560.94","low":"1558.26","close":"1560.38"},
{"date":"2020.01.20","clock":"16:00","open":"1560.38","high":"1560.57","low":"1559.3","close":"1560.11"},
{"date":"2020.01.20","clock":"17:00","open":"1560.1","high":"1561.0","low":"1559.61","close":"1560.91"},
{"date":"2020.01.20","clock":"18:00","open":"1560.91","high":"1561.19","low":"1560.28","close":"1560.92"},
{"date":"2020.01.20","clock":"19:00","open":"1560.91","high":"1561.08","low":"1560.48","close":"1560.8"},
{"date":"2020.01.21","clock":"1:00","open":"1560.47","high":"1561.45","low":"1559.72","close":"1561.24"},
{"date":"2020.01.21","clock":"2:00","open":"1561.2","high":"1561.89","low":"1560.37","close":"1560.43"},
{"date":"2020.01.21","clock":"3:00","open":"1560.42","high":"1567.85","low":"1560.01","close":"1566.59"},
{"date":"2020.01.21","clock":"4:00","open":"1566.59","high":"1568.56","low":"1564.56","close":"1566.94"},
{"date":"2020.01.21","clock":"5:00","open":"1566.96","high":"1567.27","low":"1565.47","close":"1566.82"},
{"date":"2020.01.21","clock":"6:00","open":"1566.83","high":"1567.71","low":"1566.22","close":"1566.63"},
{"date":"2020.01.21","clock":"7:00","open":"1566.49","high":"1566.88","low":"1565.28","close":"1565.68"},
{"date":"2020.01.21","clock":"8:00","open":"1565.66","high":"1567.17","low":"1565.37","close":"1565.51"},
{"date":"2020.01.21","clock":"9:00","open":"1565.51","high":"1566.05","low":"1558.32","close":"1559.41"},
{"date":"2020.01.21","clock":"10:00","open":"1559.39","high":"1561.51","low":"1552.55","close":"1554.79"},
{"date":"2020.01.21","clock":"11:00","open":"1554.77","high":"1557.71","low":"1554.67","close":"1555.89"},
{"date":"2020.01.21","clock":"12:00","open":"1555.84","high":"1556.85","low":"1554.62","close":"1554.69"},
{"date":"2020.01.21","clock":"13:00","open":"1554.76","high":"1557.0","low":"1551.7","close":"1555.65"},
{"date":"2020.01.21","clock":"14:00","open":"1555.68","high":"1557.83","low":"1554.78","close":"1556.55"},
{"date":"2020.01.21","clock":"15:00","open":"1556.47","high":"1557.79","low":"1550.74","close":"1553.31"},
{"date":"2020.01.21","clock":"16:00","open":"1553.27","high":"1553.37","low":"1546.31","close":"1552.36"},
{"date":"2020.01.21","clock":"17:00","open":"1552.28","high":"1558.5","low":"1550.9","close":"1558.5"},
{"date":"2020.01.21","clock":"18:00","open":"1558.42","high":"1558.73","low":"1556.1","close":"1557.26"},
{"date":"2020.01.21","clock":"19:00","open":"1557.25","high":"1557.97","low":"1556.86","close":"1557.07"},
{"date":"2020.01.21","clock":"20:00","open":"1557.08","high":"1559.99","low":"1554.38","close":"1558.66"},
{"date":"2020.01.21","clock":"21:00","open":"1558.66","high":"1559.03","low":"1557.1","close":"1558.24"},
{"date":"2020.01.21","clock":"22:00","open":"1558.23","high":"1559.14","low":"1556.9","close":"1558.28"},
{"date":"2020.01.21","clock":"23:00","open":"1558.31","high":"1559.62","low":"1557.75","close":"1558.0"},
{"date":"2020.01.22","clock":"1:00","open":"1558.3","high":"1559.0","low":"1555.59","close":"1556.55"},
{"date":"2020.01.22","clock":"2:00","open":"1556.57","high":"1557.56","low":"1556.02","close":"1556.64"},
{"date":"2020.01.22","clock":"3:00","open":"1556.65","high":"1556.81","low":"1553.01","close":"1554.7"},
{"date":"2020.01.22","clock":"4:00","open":"1554.7","high":"1554.72","low":"1550.12","close":"1551.19"},
{"date":"2020.01.22","clock":"5:00","open":"1551.13","high":"1552.26","low":"1550.45","close":"1552.01"},
{"date":"2020.01.22","clock":"6:00","open":"1552.01","high":"1552.99","low":"1550.86","close":"1552.99"},
{"date":"2020.01.22","clock":"7:00","open":"1552.99","high":"1553.5","low":"1550.52","close":"1550.9"},
{"date":"2020.01.22","clock":"8:00","open":"1550.9","high":"1553.12","low":"1550.55","close":"1552.18"},
{"date":"2020.01.22","clock":"9:00","open":"1552.18","high":"1554.82","low":"1551.54","close":"1554.26"},
{"date":"2020.01.22","clock":"10:00","open":"1554.51","high":"1556.64","low":"1553.86","close":"1556.25"},
{"date":"2020.01.22","clock":"11:00","open":"1556.23","high":"1558.0","low":"1556.16","close":"1557.04"},
{"date":"2020.01.22","clock":"12:00","open":"1557.04","high":"1558.97","low":"1557.03","close":"1558.44"},
{"date":"2020.01.22","clock":"13:00","open":"1558.45","high":"1559.23","low":"1555.57","close":"1555.79"},
{"date":"2020.01.22","clock":"14:00","open":"1555.71","high":"1556.27","low":"1555.13","close":"1556.08"},
{"date":"2020.01.22","clock":"15:00","open":"1556.08","high":"1557.41","low":"1554.55","close":"1556.1"},
{"date":"2020.01.22","clock":"16:00","open":"1556.18","high":"1558.99","low":"1555.9","close":"1558.02"},
{"date":"2020.01.22","clock":"17:00","open":"1557.96","high":"1558.09","low":"1554.86","close":"1557.07"},
{"date":"2020.01.22","clock":"18:00","open":"1557.0","high":"1558.19","low":"1555.45","close":"1556.08"},
{"date":"2020.01.22","clock":"19:00","open":"1556.08","high":"1558.14","low":"1555.98","close":"1557.74"},
{"date":"2020.01.22","clock":"20:00","open":"1557.74","high":"1558.43","low":"1556.68","close":"1557.14"},
{"date":"2020.01.22","clock":"21:00","open":"1557.15","high":"1557.87","low":"1556.32","close":"1557.62"},
{"date":"2020.01.22","clock":"22:00","open":"1557.6","high":"1558.84","low":"1557.37","close":"1558.84"},
{"date":"2020.01.22","clock":"23:00","open":"1558.89","high":"1559.08","low":"1558.42","close":"1558.6"},
{"date":"2020.01.23","clock":"1:00","open":"1558.14","high":"1563.7","low":"1558.14","close":"1561.43"},
{"date":"2020.01.23","clock":"2:00","open":"1561.42","high":"1563.03","low":"1560.7","close":"1561.86"},
{"date":"2020.01.23","clock":"3:00","open":"1561.87","high":"1563.47","low":"1558.64","close":"1559.94"},
{"date":"2020.01.23","clock":"4:00","open":"1559.96","high":"1560.45","low":"1555.72","close":"1556.05"},
{"date":"2020.01.23","clock":"5:00","open":"1556.03","high":"1559.06","low":"1555.86","close":"1558.81"},
{"date":"2020.01.23","clock":"6:00","open":"1558.82","high":"1559.24","low":"1558.27","close":"1558.88"},
{"date":"2020.01.23","clock":"7:00","open":"1558.87","high":"1560.86","low":"1557.48","close":"1557.89"},
{"date":"2020.01.23","clock":"8:00","open":"1557.9","high":"1558.13","low":"1555.38","close":"1557.33"},
{"date":"2020.01.23","clock":"9:00","open":"1557.3","high":"1557.35","low":"1553.38","close":"1554.13"},
{"date":"2020.01.23","clock":"10:00","open":"1554.15","high":"1556.95","low":"1553.0","close":"1556.02"},
{"date":"2020.01.23","clock":"11:00","open":"1556.02","high":"1556.38","low":"1553.86","close":"1554.28"},
{"date":"2020.01.23","clock":"12:00","open":"1554.28","high":"1554.68","low":"1553.76","close":"1554.66"},
{"date":"2020.01.23","clock":"13:00","open":"1554.67","high":"1554.75","low":"1552.86","close":"1552.88"},
{"date":"2020.01.23","clock":"14:00","open":"1552.88","high":"1555.46","low":"1551.87","close":"1555.12"},
{"date":"2020.01.23","clock":"15:00","open":"1555.13","high":"1557.54","low":"1554.52","close":"1556.84"},
{"date":"2020.01.23","clock":"16:00","open":"1556.89","high":"1564.82","low":"1554.57","close":"1563.04"},
{"date":"2020.01.23","clock":"17:00","open":"1563.03","high":"1563.25","low":"1559.79","close":"1562.65"},
{"date":"2020.01.23","clock":"18:00","open":"1562.72","high":"1567.05","low":"1562.38","close":"1563.81"},
{"date":"2020.01.23","clock":"19:00","open":"1563.91","high":"1567.84","low":"1563.59","close":"1567.21"},
{"date":"2020.01.23","clock":"20:00","open":"1567.19","high":"1567.9","low":"1562.31","close":"1562.31"},
{"date":"2020.01.23","clock":"21:00","open":"1562.32","high":"1563.36","low":"1560.25","close":"1562.8"},
{"date":"2020.01.23","clock":"22:00","open":"1562.81","high":"1564.1","low":"1561.62","close":"1562.48"},
{"date":"2020.01.23","clock":"23:00","open":"1562.29","high":"1563.57","low":"1561.9","close":"1562.86"},
{"date":"2020.01.24","clock":"1:00","open":"1562.76","high":"1563.15","low":"1560.81","close":"1560.92"},
{"date":"2020.01.24","clock":"2:00","open":"1560.9","high":"1561.93","low":"1560.21","close":"1561.06"},
{"date":"2020.01.24","clock":"3:00","open":"1561.07","high":"1562.68","low":"1559.54","close":"1561.87"},
{"date":"2020.01.24","clock":"4:00","open":"1561.89","high":"1562.25","low":"1561.14","close":"1561.68"},
{"date":"2020.01.24","clock":"5:00","open":"1561.69","high":"1562.21","low":"1561.01","close":"1561.67"},
{"date":"2020.01.24","clock":"6:00","open":"1561.7","high":"1562.28","low":"1559.34","close":"1559.68"},
{"date":"2020.01.24","clock":"7:00","open":"1559.68","high":"1561.12","low":"1559.64","close":"1560.5"},
{"date":"2020.01.24","clock":"8:00","open":"1560.5","high":"1561.43","low":"1560.18","close":"1560.7"},
{"date":"2020.01.24","clock":"9:00","open":"1560.7","high":"1561.42","low":"1559.38","close":"1559.58"},
{"date":"2020.01.24","clock":"10:00","open":"1559.58","high":"1560.02","low":"1557.55","close":"1558.42"},
{"date":"2020.01.24","clock":"11:00","open":"1558.43","high":"1561.52","low":"1558.21","close":"1561.24"},
{"date":"2020.01.24","clock":"12:00","open":"1561.24","high":"1562.94","low":"1560.63","close":"1560.64"},
{"date":"2020.01.24","clock":"13:00","open":"1560.64","high":"1560.64","low":"1558.54","close":"1559.14"},
{"date":"2020.01.24","clock":"14:00","open":"1559.11","high":"1560.35","low":"1557.44","close":"1558.08"},
{"date":"2020.01.24","clock":"15:00","open":"1558.08","high":"1562.3","low":"1556.52","close":"1561.36"},
{"date":"2020.01.24","clock":"16:00","open":"1561.38","high":"1566.29","low":"1559.7","close":"1564.36"},
{"date":"2020.01.24","clock":"17:00","open":"1564.31","high":"1575.44","low":"1564.03","close":"1570.22"},
{"date":"2020.01.24","clock":"18:00","open":"1569.93","high":"1573.71","low":"1568.86","close":"1572.46"},
{"date":"2020.01.24","clock":"19:00","open":"1572.57","high":"1575.81","low":"1570.52","close":"1571.62"},
{"date":"2020.01.24","clock":"20:00","open":"1571.71","high":"1574.53","low":"1571.58","close":"1572.81"},
{"date":"2020.01.24","clock":"21:00","open":"1572.84","high":"1575.74","low":"1570.8","close":"1571.13"},
{"date":"2020.01.24","clock":"22:00","open":"1571.11","high":"1572.56","low":"1569.5","close":"1571.48"},
{"date":"2020.01.24","clock":"23:00","open":"1571.5","high":"1571.66","low":"1570.16","close":"1570.86"},
{"date":"2020.01.27","clock":"1:00","open":"1580.64","high":"1588.43","low":"1578.96","close":"1582.7"},
{"date":"2020.01.27","clock":"2:00","open":"1582.67","high":"1582.95","low":"1577.31","close":"1578.0"},
{"date":"2020.01.27","clock":"3:00","open":"1578.07","high":"1581.85","low":"1577.46","close":"1581.14"},
{"date":"2020.01.27","clock":"4:00","open":"1581.11","high":"1583.07","low":"1580.8","close":"1582.02"},
{"date":"2020.01.27","clock":"5:00","open":"1582.02","high":"1582.02","low":"1579.32","close":"1579.42"},
{"date":"2020.01.27","clock":"6:00","open":"1579.39","high":"1580.1","low":"1577.89","close":"1579.07"},
{"date":"2020.01.27","clock":"7:00","open":"1579.09","high":"1580.72","low":"1578.37","close":"1580.54"},
{"date":"2020.01.27","clock":"8:00","open":"1580.49","high":"1580.91","low":"1578.25","close":"1578.86"},
{"date":"2020.01.27","clock":"9:00","open":"1578.88","high":"1580.0","low":"1576.77","close":"1578.04"},
{"date":"2020.01.27","clock":"10:00","open":"1577.91","high":"1579.71","low":"1575.82","close":"1579.59"},
{"date":"2020.01.27","clock":"11:00","open":"1579.47","high":"1583.55","low":"1579.09","close":"1582.69"},
{"date":"2020.01.27","clock":"12:00","open":"1582.78","high":"1585.61","low":"1582.1","close":"1585.39"},
{"date":"2020.01.27","clock":"13:00","open":"1585.43","high":"1586.23","low":"1582.78","close":"1584.42"},
{"date":"2020.01.27","clock":"14:00","open":"1584.39","high":"1584.4","low":"1580.24","close":"1583.75"},
{"date":"2020.01.27","clock":"15:00","open":"1583.78","high":"1584.89","low":"1580.98","close":"1581.38"},
{"date":"2020.01.27","clock":"16:00","open":"1581.38","high":"1585.97","low":"1578.04","close":"1579.69"},
{"date":"2020.01.27","clock":"17:00","open":"1579.94","high":"1584.38","low":"1579.38","close":"1583.79"},
{"date":"2020.01.27","clock":"18:00","open":"1583.72","high":"1583.93","low":"1580.96","close":"1582.56"},
{"date":"2020.01.27","clock":"19:00","open":"1582.57","high":"1582.7","low":"1578.68","close":"1580.2"},
{"date":"2020.01.27","clock":"20:00","open":"1580.1","high":"1580.2","low":"1577.03","close":"1578.22"},
{"date":"2020.01.27","clock":"21:00","open":"1578.21","high":"1580.99","low":"1578.09","close":"1580.83"},
{"date":"2020.01.27","clock":"22:00","open":"1580.86","high":"1583.17","low":"1580.01","close":"1582.67"},
{"date":"2020.01.27","clock":"23:00","open":"1582.65","high":"1583.32","low":"1581.4","close":"1581.9"},
{"date":"2020.01.28","clock":"1:00","open":"1581.2","high":"1581.86","low":"1580.07","close":"1581.08"},
{"date":"2020.01.28","clock":"2:00","open":"1581.08","high":"1583.01","low":"1580.17","close":"1582.67"},
{"date":"2020.01.28","clock":"3:00","open":"1582.61","high":"1582.97","low":"1580.07","close":"1580.9"},
{"date":"2020.01.28","clock":"4:00","open":"1580.87","high":"1582.21","low":"1580.56","close":"1580.98"},
{"date":"2020.01.28","clock":"5:00","open":"1580.99","high":"1581.21","low":"1579.53","close":"1579.6"},
{"date":"2020.01.28","clock":"6:00","open":"1579.61","high":"1580.27","low":"1578.99","close":"1579.56"},
{"date":"2020.01.28","clock":"7:00","open":"1579.55","high":"1580.61","low":"1578.3","close":"1579.15"},
{"date":"2020.01.28","clock":"8:00","open":"1579.19","high":"1579.75","low":"1578.14","close":"1578.9"},
{"date":"2020.01.28","clock":"9:00","open":"1578.83","high":"1579.93","low":"1576.82","close":"1577.12"},
{"date":"2020.01.28","clock":"10:00","open":"1577.12","high":"1581.27","low":"1577.12","close":"1580.32"},
{"date":"2020.01.28","clock":"11:00","open":"1580.32","high":"1582.26","low":"1578.39","close":"1579.09"},
{"date":"2020.01.28","clock":"12:00","open":"1579.1","high":"1580.0","low":"1578.76","close":"1579.29"},
{"date":"2020.01.28","clock":"13:00","open":"1579.28","high":"1580.7","low":"1578.0","close":"1578.1"},
{"date":"2020.01.28","clock":"14:00","open":"1578.12","high":"1578.82","low":"1571.59","close":"1574.01"},
{"date":"2020.01.28","clock":"15:00","open":"1574.01","high":"1575.6","low":"1572.11","close":"1575.0"},
{"date":"2020.01.28","clock":"16:00","open":"1575.0","high":"1577.94","low":"1574.27","close":"1576.14"},
{"date":"2020.01.28","clock":"17:00","open":"1575.71","high":"1575.78","low":"1567.35","close":"1570.26"},
{"date":"2020.01.28","clock":"18:00","open":"1570.23","high":"1571.68","low":"1567.98","close":"1568.29"},
{"date":"2020.01.28","clock":"19:00","open":"1568.42","high":"1570.53","low":"1567.04","close":"1569.82"},
{"date":"2020.01.28","clock":"20:00","open":"1569.83","high":"1571.74","low":"1569.45","close":"1569.59"},
{"date":"2020.01.28","clock":"21:00","open":"1569.58","high":"1570.14","low":"1567.93","close":"1569.16"},
{"date":"2020.01.28","clock":"22:00","open":"1569.16","high":"1570.19","low":"1568.46","close":"1569.05"},
{"date":"2020.01.28","clock":"23:00","open":"1569.13","high":"1569.23","low":"1565.49","close":"1567.82"},
{"date":"2020.01.29","clock":"1:00","open":"1566.81","high":"1569.98","low":"1566.09","close":"1568.44"},
{"date":"2020.01.29","clock":"2:00","open":"1568.46","high":"1569.06","low":"1567.89","close":"1568.33"},
{"date":"2020.01.29","clock":"3:00","open":"1568.29","high":"1569.24","low":"1563.42","close":"1565.8"},
{"date":"2020.01.29","clock":"4:00","open":"1565.79","high":"1566.74","low":"1565.05","close":"1565.18"},
{"date":"2020.01.29","clock":"5:00","open":"1565.18","high":"1565.33","low":"1563.37","close":"1564.52"},
{"date":"2020.01.29","clock":"6:00","open":"1564.52","high":"1565.99","low":"1564.39","close":"1565.37"},
{"date":"2020.01.29","clock":"7:00","open":"1565.39","high":"1567.1","low":"1564.86","close":"1567.02"},
{"date":"2020.01.29","clock":"8:00","open":"1567.01","high":"1567.86","low":"1566.03","close":"1567.59"},
{"date":"2020.01.29","clock":"9:00","open":"1567.62","high":"1569.12","low":"1567.46","close":"1568.04"},
{"date":"2020.01.29","clock":"10:00","open":"1568.07","high":"1569.91","low":"1567.23","close":"1568.93"},
{"date":"2020.01.29","clock":"11:00","open":"1568.92","high":"1571.65","low":"1568.16","close":"1570.73"},
{"date":"2020.01.29","clock":"12:00","open":"1570.72","high":"1571.5","low":"1570.3","close":"1570.53"},
{"date":"2020.01.29","clock":"13:00","open":"1570.53","high":"1572.42","low":"1569.42","close":"1571.84"},
{"date":"2020.01.29","clock":"14:00","open":"1571.83","high":"1571.95","low":"1570.19","close":"1571.53"},
{"date":"2020.01.29","clock":"15:00","open":"1571.56","high":"1572.24","low":"1569.12","close":"1569.6"},
{"date":"2020.01.29","clock":"16:00","open":"1569.76","high":"1572.57","low":"1567.8","close":"1572.01"},
{"date":"2020.01.29","clock":"17:00","open":"1572.02","high":"1574.43","low":"1568.79","close":"1569.76"},
{"date":"2020.01.29","clock":"18:00","open":"1569.78","high":"1571.54","low":"1569.43","close":"1570.54"},
{"date":"2020.01.29","clock":"19:00","open":"1570.54","high":"1571.11","low":"1569.33","close":"1570.9"},
{"date":"2020.01.29","clock":"20:00","open":"1570.9","high":"1571.38","low":"1569.89","close":"1570.14"},
{"date":"2020.01.29","clock":"21:00","open":"1570.15","high":"1576.92","low":"1568.75","close":"1576.63"},
{"date":"2020.01.29","clock":"22:00","open":"1576.55","high":"1577.9","low":"1574.81","close":"1576.83"},
{"date":"2020.01.29","clock":"23:00","open":"1576.77","high":"1577.88","low":"1576.34","close":"1577.11"},
{"date":"2020.01.30","clock":"1:00","open":"1576.28","high":"1577.56","low":"1574.89","close":"1577.02"},
{"date":"2020.01.30","clock":"2:00","open":"1577.02","high":"1579.44","low":"1576.01","close":"1578.25"},
{"date":"2020.01.30","clock":"3:00","open":"1578.24","high":"1580.16","low":"1577.7","close":"1577.99"},
{"date":"2020.01.30","clock":"4:00","open":"1578.0","high":"1580.58","low":"1577.98","close":"1579.8"},
{"date":"2020.01.30","clock":"5:00","open":"1579.78","high":"1580.58","low":"1578.08","close":"1580.13"},
{"date":"2020.01.30","clock":"6:00","open":"1580.14","high":"1580.82","low":"1578.97","close":"1578.97"},
{"date":"2020.01.30","clock":"7:00","open":"1578.99","high":"1579.81","low":"1577.95","close":"1578.14"},
{"date":"2020.01.30","clock":"8:00","open":"1578.11","high":"1579.3","low":"1576.93","close":"1579.3"},
{"date":"2020.01.30","clock":"9:00","open":"1579.29","high":"1582.5","low":"1578.24","close":"1581.54"},
{"date":"2020.01.30","clock":"10:00","open":"1581.5","high":"1583.0","low":"1580.38","close":"1580.68"},
{"date":"2020.01.30","clock":"11:00","open":"1580.68","high":"1581.38","low":"1578.37","close":"1579.99"},
{"date":"2020.01.30","clock":"12:00","open":"1579.95","high":"1580.78","low":"1578.99","close":"1580.24"},
{"date":"2020.01.30","clock":"13:00","open":"1580.25","high":"1581.76","low":"1579.92","close":"1580.0"},
{"date":"2020.01.30","clock":"14:00","open":"1580.0","high":"1581.58","low":"1579.43","close":"1580.77"},
{"date":"2020.01.30","clock":"15:00","open":"1580.84","high":"1581.27","low":"1576.81","close":"1578.67"},
{"date":"2020.01.30","clock":"16:00","open":"1578.56","high":"1580.21","low":"1572.23","close":"1578.05"},
{"date":"2020.01.30","clock":"17:00","open":"1578.15","high":"1585.24","low":"1576.34","close":"1583.62"},
{"date":"2020.01.30","clock":"18:00","open":"1583.64","high":"1584.49","low":"1579.39","close":"1581.17"},
{"date":"2020.01.30","clock":"19:00","open":"1581.16","high":"1585.93","low":"1579.98","close":"1584.78"},
{"date":"2020.01.30","clock":"20:00","open":"1584.72","high":"1585.63","low":"1582.93","close":"1584.19"},
{"date":"2020.01.30","clock":"21:00","open":"1584.09","high":"1585.61","low":"1576.94","close":"1579.86"},
{"date":"2020.01.30","clock":"22:00","open":"1579.62","high":"1580.21","low":"1576.07","close":"1577.03"},
{"date":"2020.01.30","clock":"23:00","open":"1576.96","high":"1577.23","low":"1572.6","close":"1573.86"},
{"date":"2020.01.31","clock":"1:00","open":"1574.16","high":"1575.97","low":"1573.42","close":"1575.11"},
{"date":"2020.01.31","clock":"2:00","open":"1575.07","high":"1575.51","low":"1573.92","close":"1574.27"},
{"date":"2020.01.31","clock":"3:00","open":"1574.21","high":"1574.69","low":"1570.92","close":"1573.95"},
{"date":"2020.01.31","clock":"4:00","open":"1573.95","high":"1574.05","low":"1570.92","close":"1572.3"},
{"date":"2020.01.31","clock":"5:00","open":"1572.28","high":"1573.1","low":"1571.85","close":"1572.18"},
{"date":"2020.01.31","clock":"6:00","open":"1572.18","high":"1572.52","low":"1571.68","close":"1571.68"},
{"date":"2020.01.31","clock":"7:00","open":"1571.67","high":"1572.52","low":"1571.56","close":"1572.37"},
{"date":"2020.01.31","clock":"8:00","open":"1572.39","high":"1574.62","low":"1572.39","close":"1573.69"},
{"date":"2020.01.31","clock":"9:00","open":"1573.72","high":"1576.67","low":"1572.93","close":"1576.42"},
{"date":"2020.01.31","clock":"10:00","open":"1576.4","high":"1578.27","low":"1576.12","close":"1578.11"},
{"date":"2020.01.31","clock":"11:00","open":"1578.11","high":"1580.0","low":"1577.41","close":"1579.26"},
{"date":"2020.01.31","clock":"12:00","open":"1579.28","high":"1582.01","low":"1579.13","close":"1579.23"},
{"date":"2020.01.31","clock":"13:00","open":"1579.28","high":"1580.78","low":"1577.86","close":"1580.59"},
{"date":"2020.01.31","clock":"14:00","open":"1580.6","high":"1580.61","low":"1578.47","close":"1578.87"},
{"date":"2020.01.31","clock":"15:00","open":"1578.85","high":"1582.2","low":"1578.31","close":"1579.36"},
{"date":"2020.01.31","clock":"16:00","open":"1579.32","high":"1584.67","low":"1578.4","close":"1582.75"},
{"date":"2020.01.31","clock":"17:00","open":"1582.85","high":"1589.02","low":"1581.7","close":"1588.31"},
{"date":"2020.01.31","clock":"18:00","open":"1588.05","high":"1588.61","low":"1582.25","close":"1582.68"},
{"date":"2020.01.31","clock":"19:00","open":"1582.84","high":"1586.15","low":"1580.93","close":"1583.53"},
{"date":"2020.01.31","clock":"20:00","open":"1583.55","high":"1587.49","low":"1582.37","close":"1585.7"},
{"date":"2020.01.31","clock":"21:00","open":"1585.66","high":"1587.27","low":"1584.11","close":"1586.75"},
{"date":"2020.01.31","clock":"22:00","open":"1586.61","high":"1589.47","low":"1585.02","close":"1586.71"},
{"date":"2020.01.31","clock":"23:00","open":"1586.78","high":"1590.45","low":"1585.78","close":"1588.68"},
{"date":"2020.02.03","clock":"1:00","open":"1592.96","high":"1593.35","low":"1587.52","close":"1589.36"},
{"date":"2020.02.03","clock":"2:00","open":"1589.38","high":"1590.04","low":"1584.0","close":"1586.3"},
{"date":"2020.02.03","clock":"3:00","open":"1586.31","high":"1587.95","low":"1582.12","close":"1582.37"},
{"date":"2020.02.03","clock":"4:00","open":"1582.38","high":"1583.94","low":"1581.58","close":"1582.78"},
{"date":"2020.02.03","clock":"5:00","open":"1582.79","high":"1583.47","low":"1579.6","close":"1580.32"},
{"date":"2020.02.03","clock":"6:00","open":"1580.32","high":"1581.4","low":"1579.56","close":"1580.9"},
{"date":"2020.02.03","clock":"7:00","open":"1580.91","high":"1581.21","low":"1579.27","close":"1579.71"},
{"date":"2020.02.03","clock":"8:00","open":"1579.71","high":"1580.8","low":"1578.98","close":"1579.3"},
{"date":"2020.02.03","clock":"9:00","open":"1579.3","high":"1579.85","low":"1573.83","close":"1576.4"},
{"date":"2020.02.03","clock":"10:00","open":"1576.06","high":"1579.64","low":"1573.43","close":"1575.64"},
{"date":"2020.02.03","clock":"11:00","open":"1575.62","high":"1578.91","low":"1574.83","close":"1578.85"},
{"date":"2020.02.03","clock":"12:00","open":"1578.83","high":"1580.85","low":"1577.24","close":"1580.85"},
{"date":"2020.02.03","clock":"13:00","open":"1580.81","high":"1581.2","low":"1577.95","close":"1578.13"},
{"date":"2020.02.03","clock":"14:00","open":"1578.2","high":"1580.03","low":"1577.78","close":"1579.61"},
{"date":"2020.02.03","clock":"15:00","open":"1579.6","high":"1579.88","low":"1576.06","close":"1578.38"},
{"date":"2020.02.03","clock":"16:00","open":"1578.39","high":"1580.38","low":"1574.25","close":"1574.85"},
{"date":"2020.02.03","clock":"17:00","open":"1570.34","high":"1576.31","low":"1569.31","close":"1575.64"},
{"date":"2020.02.03","clock":"18:00","open":"1575.56","high":"1579.7","low":"1574.32","close":"1578.13"},
{"date":"2020.02.03","clock":"19:00","open":"1578.08","high":"1578.43","low":"1574.72","close":"1575.51"},
{"date":"2020.02.03","clock":"20:00","open":"1575.51","high":"1578.5","low":"1575.12","close":"1576.48"},
{"date":"2020.02.03","clock":"21:00","open":"1576.49","high":"1578.04","low":"1575.7","close":"1577.72"},
{"date":"2020.02.03","clock":"22:00","open":"1577.71","high":"1577.91","low":"1575.52","close":"1576.21"},
{"date":"2020.02.03","clock":"23:00","open":"1576.15","high":"1577.14","low":"1576.15","close":"1576.38"},
{"date":"2020.02.04","clock":"1:00","open":"1576.98","high":"1579.21","low":"1576.98","close":"1578.81"},
{"date":"2020.02.04","clock":"2:00","open":"1578.81","high":"1579.5","low":"1577.23","close":"1578.36"},
{"date":"2020.02.04","clock":"3:00","open":"1578.36","high":"1579.02","low":"1573.78","close":"1575.66"},
{"date":"2020.02.04","clock":"4:00","open":"1575.67","high":"1577.63","low":"1575.63","close":"1576.47"},
{"date":"2020.02.04","clock":"5:00","open":"1576.5","high":"1577.27","low":"1574.35","close":"1575.47"},
{"date":"2020.02.04","clock":"6:00","open":"1575.46","high":"1576.08","low":"1574.37","close":"1575.17"},
{"date":"2020.02.04","clock":"7:00","open":"1575.17","high":"1575.79","low":"1572.16","close":"1572.6"},
{"date":"2020.02.04","clock":"8:00","open":"1572.68","high":"1573.3","low":"1570.59","close":"1571.32"},
{"date":"2020.02.04","clock":"9:00","open":"1571.24","high":"1574.6","low":"1571.18","close":"1571.98"},
{"date":"2020.02.04","clock":"10:00","open":"1572.29","high":"1573.15","low":"1567.57","close":"1568.02"},
{"date":"2020.02.04","clock":"11:00","open":"1568.02","high":"1568.38","low":"1565.41","close":"1568.11"},
{"date":"2020.02.04","clock":"12:00","open":"1568.04","high":"1571.3","low":"1567.33","close":"1570.77"},
{"date":"2020.02.04","clock":"13:00","open":"1570.7","high":"1571.55","low":"1569.62","close":"1570.04"},
{"date":"2020.02.04","clock":"14:00","open":"1570.18","high":"1570.65","low":"1566.56","close":"1567.08"},
{"date":"2020.02.04","clock":"15:00","open":"1567.04","high":"1567.72","low":"1559.8","close":"1559.94"},
{"date":"2020.02.04","clock":"16:00","open":"1559.89","high":"1562.0","low":"1556.46","close":"1557.51"},
{"date":"2020.02.04","clock":"17:00","open":"1557.32","high":"1559.21","low":"1551.18","close":"1555.24"},
{"date":"2020.02.04","clock":"18:00","open":"1555.19","high":"1556.03","low":"1552.0","close":"1552.14"},
{"date":"2020.02.04","clock":"19:00","open":"1552.15","high":"1553.2","low":"1549.04","close":"1550.64"},
{"date":"2020.02.04","clock":"20:00","open":"1550.64","high":"1552.64","low":"1549.62","close":"1551.49"},
{"date":"2020.02.04","clock":"21:00","open":"1551.49","high":"1552.71","low":"1550.47","close":"1552.57"},
{"date":"2020.02.04","clock":"22:00","open":"1552.57","high":"1555.35","low":"1552.49","close":"1555.13"},
{"date":"2020.02.04","clock":"23:00","open":"1555.04","high":"1555.36","low":"1552.0","close":"1552.8"},
{"date":"2020.02.05","clock":"1:00","open":"1552.22","high":"1554.21","low":"1552.17","close":"1554.08"},
{"date":"2020.02.05","clock":"2:00","open":"1554.07","high":"1556.0","low":"1552.09","close":"1555.22"},
{"date":"2020.02.05","clock":"3:00","open":"1555.18","high":"1556.56","low":"1552.88","close":"1553.91"},
{"date":"2020.02.05","clock":"4:00","open":"1553.9","high":"1555.31","low":"1553.77","close":"1555.12"},
{"date":"2020.02.05","clock":"5:00","open":"1555.12","high":"1557.56","low":"1555.06","close":"1557.27"},
{"date":"2020.02.05","clock":"6:00","open":"1557.27","high":"1558.18","low":"1556.78","close":"1557.27"},
{"date":"2020.02.05","clock":"7:00","open":"1557.17","high":"1560.77","low":"1557.08","close":"1559.45"},
{"date":"2020.02.05","clock":"8:00","open":"1559.44","high":"1559.94","low":"1558.51","close":"1559.53"},
{"date":"2020.02.05","clock":"9:00","open":"1559.61","high":"1562.34","low":"1559.55","close":"1560.94"},
{"date":"2020.02.05","clock":"10:00","open":"1561.03","high":"1561.93","low":"1552.66","close":"1555.94"},
{"date":"2020.02.05","clock":"11:00","open":"1555.98","high":"1556.42","low":"1547.42","close":"1548.69"},
{"date":"2020.02.05","clock":"12:00","open":"1548.69","high":"1552.64","low":"1548.61","close":"1551.95"},
{"date":"2020.02.05","clock":"13:00","open":"1551.95","high":"1555.52","low":"1550.4","close":"1554.85"},
{"date":"2020.02.05","clock":"14:00","open":"1554.87","high":"1555.89","low":"1553.13","close":"1554.26"},
{"date":"2020.02.05","clock":"15:00","open":"1554.26","high":"1555.39","low":"1549.6","close":"1554.42"},
{"date":"2020.02.05","clock":"16:00","open":"1554.44","high":"1556.86","low":"1553.02","close":"1554.32"},
{"date":"2020.02.05","clock":"17:00","open":"1554.34","high":"1558.92","low":"1552.69","close":"1555.98"},
{"date":"2020.02.05","clock":"18:00","open":"1556.0","high":"1559.55","low":"1556.0","close":"1558.05"},
{"date":"2020.02.05","clock":"19:00","open":"1558.06","high":"1558.56","low":"1557.4","close":"1557.69"},
{"date":"2020.02.05","clock":"20:00","open":"1557.69","high":"1559.07","low":"1557.56","close":"1557.56"},
{"date":"2020.02.05","clock":"21:00","open":"1557.55","high":"1558.59","low":"1556.59","close":"1557.01"},
{"date":"2020.02.05","clock":"22:00","open":"1556.9","high":"1557.81","low":"1556.6","close":"1556.99"},
{"date":"2020.02.05","clock":"23:00","open":"1557.08","high":"1557.79","low":"1556.0","close":"1556.39"},
{"date":"2020.02.06","clock":"1:00","open":"1555.88","high":"1556.51","low":"1554.37","close":"1556.01"},
{"date":"2020.02.06","clock":"2:00","open":"1556.05","high":"1556.52","low":"1554.47","close":"1556.33"},
{"date":"2020.02.06","clock":"3:00","open":"1556.35","high":"1558.07","low":"1555.03","close":"1556.98"},
{"date":"2020.02.06","clock":"4:00","open":"1556.92","high":"1556.92","low":"1553.96","close":"1554.81"},
{"date":"2020.02.06","clock":"5:00","open":"1554.8","high":"1555.41","low":"1553.92","close":"1554.3"},
{"date":"2020.02.06","clock":"6:00","open":"1554.3","high":"1554.73","low":"1552.83","close":"1553.16"},
{"date":"2020.02.06","clock":"7:00","open":"1553.17","high":"1556.2","low":"1552.44","close":"1556.12"},
{"date":"2020.02.06","clock":"8:00","open":"1556.13","high":"1558.1","low":"1554.93","close":"1557.51"},
{"date":"2020.02.06","clock":"9:00","open":"1557.53","high":"1560.17","low":"1557.13","close":"1558.52"},
{"date":"2020.02.06","clock":"10:00","open":"1558.56","high":"1560.59","low":"1558.07","close":"1559.05"},
{"date":"2020.02.06","clock":"11:00","open":"1559.11","high":"1563.95","low":"1558.9","close":"1562.19"},
{"date":"2020.02.06","clock":"12:00","open":"1562.19","high":"1567.2","low":"1562.19","close":"1566.83"},
{"date":"2020.02.06","clock":"13:00","open":"1566.8","high":"1567.57","low":"1564.43","close":"1564.72"},
{"date":"2020.02.06","clock":"14:00","open":"1564.72","high":"1566.22","low":"1563.27","close":"1566.2"},
{"date":"2020.02.06","clock":"15:00","open":"1566.21","high":"1567.21","low":"1562.88","close":"1563.83"},
{"date":"2020.02.06","clock":"16:00","open":"1563.63","high":"1568.19","low":"1561.79","close":"1563.04"},
{"date":"2020.02.06","clock":"17:00","open":"1562.96","high":"1565.58","low":"1561.54","close":"1563.3"},
{"date":"2020.02.06","clock":"18:00","open":"1563.31","high":"1565.66","low":"1562.98","close":"1565.51"},
{"date":"2020.02.06","clock":"19:00","open":"1565.44","high":"1566.17","low":"1564.54","close":"1565.25"},
{"date":"2020.02.06","clock":"20:00","open":"1565.31","high":"1566.84","low":"1564.77","close":"1566.19"},
{"date":"2020.02.06","clock":"21:00","open":"1566.17","high":"1567.06","low":"1565.61","close":"1566.93"},
{"date":"2020.02.06","clock":"22:00","open":"1566.95","high":"1567.37","low":"1565.78","close":"1566.1"},
{"date":"2020.02.06","clock":"23:00","open":"1566.02","high":"1567.06","low":"1566.02","close":"1566.45"},
{"date":"2020.02.07","clock":"1:00","open":"1566.01","high":"1566.49","low":"1565.57","close":"1565.76"},
{"date":"2020.02.07","clock":"2:00","open":"1565.75","high":"1569.11","low":"1564.81","close":"1568.39"},
{"date":"2020.02.07","clock":"3:00","open":"1568.37","high":"1568.95","low":"1566.35","close":"1567.42"},
{"date":"2020.02.07","clock":"4:00","open":"1567.42","high":"1568.14","low":"1565.89","close":"1567.66"},
{"date":"2020.02.07","clock":"5:00","open":"1567.67","high":"1567.93","low":"1566.5","close":"1566.6"},
{"date":"2020.02.07","clock":"6:00","open":"1566.61","high":"1566.72","low":"1565.52","close":"1565.67"},
{"date":"2020.02.07","clock":"7:00","open":"1565.68","high":"1566.51","low":"1564.8","close":"1566.02"},
{"date":"2020.02.07","clock":"8:00","open":"1566.02","high":"1566.52","low":"1562.75","close":"1564.15"},
{"date":"2020.02.07","clock":"9:00","open":"1564.12","high":"1567.25","low":"1562.88","close":"1566.68"},
{"date":"2020.02.07","clock":"10:00","open":"1566.12","high":"1567.82","low":"1564.8","close":"1565.17"},
{"date":"2020.02.07","clock":"11:00","open":"1565.17","high":"1568.5","low":"1564.36","close":"1568.06"},
{"date":"2020.02.07","clock":"12:00","open":"1568.07","high":"1569.78","low":"1567.27","close":"1569.12"},
{"date":"2020.02.07","clock":"13:00","open":"1569.12","high":"1569.58","low":"1567.01","close":"1568.52"},
{"date":"2020.02.07","clock":"14:00","open":"1568.52","high":"1568.52","low":"1565.09","close":"1565.31"},
{"date":"2020.02.07","clock":"15:00","open":"1565.32","high":"1570.17","low":"1559.96","close":"1569.0"},
{"date":"2020.02.07","clock":"16:00","open":"1568.95","high":"1573.96","low":"1566.87","close":"1572.92"},
{"date":"2020.02.07","clock":"17:00","open":"1572.72","high":"1574.07","low":"1565.48","close":"1566.26"},
{"date":"2020.02.07","clock":"18:00","open":"1566.27","high":"1568.77","low":"1565.12","close":"1567.71"},
{"date":"2020.02.07","clock":"19:00","open":"1567.76","high":"1569.42","low":"1566.52","close":"1569.06"},
{"date":"2020.02.07","clock":"20:00","open":"1569.06","high":"1572.39","low":"1569.01","close":"1572.32"},
{"date":"2020.02.07","clock":"21:00","open":"1572.32","high":"1573.18","low":"1571.26","close":"1572.15"},
{"date":"2020.02.07","clock":"22:00","open":"1572.06","high":"1572.06","low":"1569.96","close":"1570.05"},
{"date":"2020.02.07","clock":"23:00","open":"1570.0","high":"1570.55","low":"1569.74","close":"1570.0"},
{"date":"2020.02.10","clock":"1:00","open":"1571.43","high":"1576.55","low":"1568.97","close":"1574.81"},
{"date":"2020.02.10","clock":"2:00","open":"1574.62","high":"1575.0","low":"1572.66","close":"1573.0"},
{"date":"2020.02.10","clock":"3:00","open":"1573.02","high":"1574.04","low":"1570.05","close":"1571.35"},
{"date":"2020.02.10","clock":"4:00","open":"1571.31","high":"1571.68","low":"1567.93","close":"1569.77"},
{"date":"2020.02.10","clock":"5:00","open":"1569.78","high":"1570.96","low":"1569.09","close":"1570.75"},
{"date":"2020.02.10","clock":"6:00","open":"1570.77","high":"1572.27","low":"1570.47","close":"1572.12"},
{"date":"2020.02.10","clock":"7:00","open":"1572.11","high":"1572.28","low":"1570.4","close":"1570.97"},
{"date":"2020.02.10","clock":"8:00","open":"1570.99","high":"1571.44","low":"1569.83","close":"1570.15"},
{"date":"2020.02.10","clock":"9:00","open":"1570.1","high":"1572.82","low":"1569.38","close":"1571.92"},
{"date":"2020.02.10","clock":"10:00","open":"1571.9","high":"1575.17","low":"1570.69","close":"1573.74"},
{"date":"2020.02.10","clock":"11:00","open":"1573.74","high":"1574.78","low":"1572.3","close":"1574.28"},
{"date":"2020.02.10","clock":"12:00","open":"1574.28","high":"1574.9","low":"1572.05","close":"1573.09"},
{"date":"2020.02.10","clock":"13:00","open":"1573.09","high":"1573.61","low":"1572.09","close":"1572.33"},
{"date":"2020.02.10","clock":"14:00","open":"1572.22","high":"1573.15","low":"1571.32","close":"1572.6"},
{"date":"2020.02.10","clock":"15:00","open":"1572.59","high":"1573.74","low":"1571.71","close":"1572.62"},
{"date":"2020.02.10","clock":"16:00","open":"1572.64","high":"1575.65","low":"1571.66","close":"1571.7"},
{"date":"2020.02.10","clock":"17:00","open":"1571.68","high":"1574.53","low":"1571.52","close":"1574.07"},
{"date":"2020.02.10","clock":"18:00","open":"1573.94","high":"1574.91","low":"1573.67","close":"1574.37"},
{"date":"2020.02.10","clock":"19:00","open":"1574.37","high":"1576.98","low":"1574.11","close":"1576.37"},
{"date":"2020.02.10","clock":"20:00","open":"1576.38","high":"1576.69","low":"1575.03","close":"1576.29"},
{"date":"2020.02.10","clock":"21:00","open":"1576.28","high":"1576.55","low":"1574.8","close":"1574.84"},
{"date":"2020.02.10","clock":"22:00","open":"1574.85","high":"1574.94","low":"1572.31","close":"1573.71"},
{"date":"2020.02.10","clock":"23:00","open":"1573.67","high":"1573.81","low":"1571.79","close":"1571.83"},
{"date":"2020.02.11","clock":"1:00","open":"1571.71","high":"1572.92","low":"1571.47","close":"1571.94"},
{"date":"2020.02.11","clock":"2:00","open":"1571.96","high":"1572.25","low":"1570.27","close":"1571.24"},
{"date":"2020.02.11","clock":"3:00","open":"1571.27","high":"1571.91","low":"1570.19","close":"1570.46"},
{"date":"2020.02.11","clock":"4:00","open":"1570.36","high":"1570.52","low":"1566.84","close":"1567.68"},
{"date":"2020.02.11","clock":"5:00","open":"1567.7","high":"1568.71","low":"1567.27","close":"1568.51"},
{"date":"2020.02.11","clock":"6:00","open":"1568.51","high":"1568.93","low":"1568.46","close":"1568.71"},
{"date":"2020.02.11","clock":"7:00","open":"1568.71","high":"1569.11","low":"1567.06","close":"1568.33"},
{"date":"2020.02.11","clock":"8:00","open":"1568.33","high":"1568.66","low":"1566.88","close":"1567.04"},
{"date":"2020.02.11","clock":"9:00","open":"1567.08","high":"1569.86","low":"1566.26","close":"1568.42"},
{"date":"2020.02.11","clock":"10:00","open":"1568.44","high":"1568.85","low":"1565.74","close":"1567.98"},
{"date":"2020.02.11","clock":"11:00","open":"1567.97","high":"1569.95","low":"1567.43","close":"1568.5"},
{"date":"2020.02.11","clock":"12:00","open":"1568.49","high":"1569.21","low":"1567.22","close":"1567.64"},
{"date":"2020.02.11","clock":"13:00","open":"1567.65","high":"1569.69","low":"1567.64","close":"1568.57"},
{"date":"2020.02.11","clock":"14:00","open":"1568.57","high":"1569.9","low":"1568.47","close":"1569.62"},
{"date":"2020.02.11","clock":"15:00","open":"1569.69","high":"1573.92","low":"1568.95","close":"1571.92"},
{"date":"2020.02.11","clock":"16:00","open":"1571.99","high":"1573.97","low":"1570.72","close":"1571.42"},
{"date":"2020.02.11","clock":"17:00","open":"1571.35","high":"1571.56","low":"1562.67","close":"1564.04"},
{"date":"2020.02.11","clock":"18:00","open":"1563.91","high":"1566.98","low":"1561.97","close":"1566.31"},
{"date":"2020.02.11","clock":"19:00","open":"1566.3","high":"1567.53","low":"1565.61","close":"1565.7"},
{"date":"2020.02.11","clock":"20:00","open":"1565.72","high":"1568.55","low":"1565.28","close":"1567.84"},
{"date":"2020.02.11","clock":"21:00","open":"1567.79","high":"1568.69","low":"1567.17","close":"1568.48"},
{"date":"2020.02.11","clock":"22:00","open":"1568.41","high":"1569.46","low":"1567.81","close":"1568.48"},
{"date":"2020.02.11","clock":"23:00","open":"1568.49","high":"1568.5","low":"1567.57","close":"1567.68"},
{"date":"2020.02.12","clock":"1:00","open":"1567.43","high":"1568.0","low":"1565.96","close":"1567.05"},
{"date":"2020.02.12","clock":"2:00","open":"1566.93","high":"1568.57","low":"1566.46","close":"1568.0"},
{"date":"2020.02.12","clock":"3:00","open":"1568.05","high":"1568.3","low":"1565.66","close":"1567.06"},
{"date":"2020.02.12","clock":"4:00","open":"1567.05","high":"1568.06","low":"1566.55","close":"1567.54"},
{"date":"2020.02.12","clock":"5:00","open":"1567.55","high":"1568.21","low":"1567.52","close":"1567.86"},
{"date":"2020.02.12","clock":"6:00","open":"1567.86","high":"1568.34","low":"1567.13","close":"1567.17"},
{"date":"2020.02.12","clock":"7:00","open":"1567.15","high":"1567.27","low":"1564.57","close":"1565.38"},
{"date":"2020.02.12","clock":"8:00","open":"1565.39","high":"1566.29","low":"1564.28","close":"1566.09"},
{"date":"2020.02.12","clock":"9:00","open":"1566.09","high":"1566.09","low":"1563.73","close":"1565.23"},
{"date":"2020.02.12","clock":"10:00","open":"1565.26","high":"1565.4","low":"1561.8","close":"1562.39"},
{"date":"2020.02.12","clock":"11:00","open":"1562.34","high":"1565.97","low":"1561.95","close":"1565.04"},
{"date":"2020.02.12","clock":"12:00","open":"1565.07","high":"1567.65","low":"1564.42","close":"1566.47"},
{"date":"2020.02.12","clock":"13:00","open":"1566.48","high":"1567.23","low":"1565.09","close":"1567.13"},
{"date":"2020.02.12","clock":"14:00","open":"1567.13","high":"1567.13","low":"1565.33","close":"1565.89"},
{"date":"2020.02.12","clock":"15:00","open":"1565.88","high":"1567.02","low":"1563.97","close":"1566.75"},
{"date":"2020.02.12","clock":"16:00","open":"1566.74","high":"1567.24","low":"1564.09","close":"1564.38"},
{"date":"2020.02.12","clock":"17:00","open":"1564.41","high":"1567.63","low":"1563.49","close":"1567.04"},
{"date":"2020.02.12","clock":"18:00","open":"1567.02","high":"1570.38","low":"1566.07","close":"1569.49"},
{"date":"2020.02.12","clock":"19:00","open":"1569.51","high":"1570.03","low":"1567.77","close":"1568.19"},
{"date":"2020.02.12","clock":"20:00","open":"1568.18","high":"1569.22","low":"1567.11","close":"1567.3"},
{"date":"2020.02.12","clock":"21:00","open":"1567.3","high":"1567.62","low":"1565.14","close":"1565.5"},
{"date":"2020.02.12","clock":"22:00","open":"1565.51","high":"1567.11","low":"1564.89","close":"1567.06"},
{"date":"2020.02.12","clock":"23:00","open":"1567.12","high":"1567.12","low":"1565.43","close":"1565.65"},
{"date":"2020.02.13","clock":"1:00","open":"1566.39","high":"1571.35","low":"1565.5","close":"1569.82"},
{"date":"2020.02.13","clock":"2:00","open":"1569.68","high":"1572.58","low":"1569.06","close":"1570.94"},
{"date":"2020.02.13","clock":"3:00","open":"1570.9","high":"1571.25","low":"1569.13","close":"1569.77"},
{"date":"2020.02.13","clock":"4:00","open":"1569.77","high":"1571.31","low":"1569.43","close":"1571.22"},
{"date":"2020.02.13","clock":"5:00","open":"1571.19","high":"1574.21","low":"1570.96","close":"1574.05"},
{"date":"2020.02.13","clock":"6:00","open":"1574.04","high":"1574.21","low":"1572.26","close":"1573.69"},
{"date":"2020.02.13","clock":"7:00","open":"1573.69","high":"1574.82","low":"1572.76","close":"1574.08"},
{"date":"2020.02.13","clock":"8:00","open":"1574.1","high":"1575.53","low":"1573.15","close":"1573.57"},
{"date":"2020.02.13","clock":"9:00","open":"1573.53","high":"1575.67","low":"1572.21","close":"1575.11"},
{"date":"2020.02.13","clock":"10:00","open":"1575.25","high":"1575.75","low":"1573.15","close":"1574.53"},
{"date":"2020.02.13","clock":"11:00","open":"1574.52","high":"1575.74","low":"1573.81","close":"1575.16"},
{"date":"2020.02.13","clock":"12:00","open":"1575.39","high":"1577.44","low":"1573.8","close":"1574.41"},
{"date":"2020.02.13","clock":"13:00","open":"1574.36","high":"1575.34","low":"1573.34","close":"1574.0"},
{"date":"2020.02.13","clock":"14:00","open":"1573.91","high":"1574.76","low":"1572.26","close":"1572.95"},
{"date":"2020.02.13","clock":"15:00","open":"1573.03","high":"1575.74","low":"1572.12","close":"1575.24"},
{"date":"2020.02.13","clock":"16:00","open":"1575.04","high":"1575.69","low":"1571.77","close":"1575.3"},
{"date":"2020.02.13","clock":"17:00","open":"1575.33","high":"1578.21","low":"1574.64","close":"1575.9"},
{"date":"2020.02.13","clock":"18:00","open":"1575.96","high":"1577.41","low":"1574.31","close":"1576.58"},
{"date":"2020.02.13","clock":"19:00","open":"1576.57","high":"1576.67","low":"1575.22","close":"1576.44"},
{"date":"2020.02.13","clock":"20:00","open":"1576.44","high":"1577.12","low":"1575.16","close":"1576.06"},
{"date":"2020.02.13","clock":"21:00","open":"1576.04","high":"1576.48","low":"1575.4","close":"1575.91"},
{"date":"2020.02.13","clock":"22:00","open":"1575.91","high":"1576.44","low":"1575.29","close":"1576.18"},
{"date":"2020.02.13","clock":"23:00","open":"1576.13","high":"1576.84","low":"1575.74","close":"1575.91"},
{"date":"2020.02.14","clock":"1:00","open":"1575.84","high":"1577.67","low":"1575.47","close":"1577.27"},
{"date":"2020.02.14","clock":"2:00","open":"1577.17","high":"1577.53","low":"1576.07","close":"1576.15"},
{"date":"2020.02.14","clock":"3:00","open":"1576.13","high":"1578.11","low":"1574.65","close":"1576.59"},
{"date":"2020.02.14","clock":"4:00","open":"1576.59","high":"1576.71","low":"1574.25","close":"1574.32"},
{"date":"2020.02.14","clock":"5:00","open":"1574.3","high":"1574.51","low":"1573.0","close":"1574.2"},
{"date":"2020.02.14","clock":"6:00","open":"1574.21","high":"1574.92","low":"1574.2","close":"1574.59"},
{"date":"2020.02.14","clock":"7:00","open":"1574.6","high":"1575.52","low":"1574.37","close":"1574.93"},
{"date":"2020.02.14","clock":"8:00","open":"1574.9","high":"1576.14","low":"1574.6","close":"1575.29"},
{"date":"2020.02.14","clock":"9:00","open":"1575.4","high":"1576.38","low":"1573.82","close":"1575.36"},
{"date":"2020.02.14","clock":"10:00","open":"1575.11","high":"1576.33","low":"1574.42","close":"1575.55"},
{"date":"2020.02.14","clock":"11:00","open":"1575.54","high":"1576.92","low":"1575.23","close":"1576.76"},
{"date":"2020.02.14","clock":"12:00","open":"1576.78","high":"1576.96","low":"1575.31","close":"1575.85"},
{"date":"2020.02.14","clock":"13:00","open":"1575.84","high":"1576.34","low":"1575.43","close":"1576.29"},
{"date":"2020.02.14","clock":"14:00","open":"1576.29","high":"1576.78","low":"1575.31","close":"1575.59"},
{"date":"2020.02.14","clock":"15:00","open":"1575.55","high":"1580.49","low":"1574.85","close":"1580.11"},
{"date":"2020.02.14","clock":"16:00","open":"1580.11","high":"1582.76","low":"1577.8","close":"1582.48"},
{"date":"2020.02.14","clock":"17:00","open":"1582.4","high":"1582.79","low":"1579.89","close":"1581.44"},
{"date":"2020.02.14","clock":"18:00","open":"1581.4","high":"1582.16","low":"1580.44","close":"1581.41"},
{"date":"2020.02.14","clock":"19:00","open":"1581.44","high":"1583.71","low":"1581.17","close":"1583.59"},
{"date":"2020.02.14","clock":"20:00","open":"1583.59","high":"1584.05","low":"1582.41","close":"1583.83"},
{"date":"2020.02.14","clock":"21:00","open":"1583.82","high":"1584.23","low":"1582.66","close":"1582.71"},
{"date":"2020.02.14","clock":"22:00","open":"1582.71","high":"1583.01","low":"1581.99","close":"1582.52"},
{"date":"2020.02.14","clock":"23:00","open":"1582.53","high":"1585.0","low":"1582.53","close":"1583.8"},
{"date":"2020.02.17","clock":"1:00","open":"1582.0","high":"1583.1","low":"1580.37","close":"1582.89"},
{"date":"2020.02.17","clock":"2:00","open":"1583.0","high":"1583.72","low":"1581.43","close":"1582.05"},
{"date":"2020.02.17","clock":"3:00","open":"1582.1","high":"1583.57","low":"1581.38","close":"1582.05"},
{"date":"2020.02.17","clock":"4:00","open":"1582.06","high":"1583.18","low":"1581.89","close":"1582.62"},
{"date":"2020.02.17","clock":"5:00","open":"1582.59","high":"1582.63","low":"1581.72","close":"1582.4"},
{"date":"2020.02.17","clock":"6:00","open":"1582.43","high":"1583.1","low":"1582.33","close":"1582.98"},
{"date":"2020.02.17","clock":"7:00","open":"1582.95","high":"1583.13","low":"1582.18","close":"1582.47"},
{"date":"2020.02.17","clock":"8:00","open":"1582.47","high":"1582.75","low":"1581.71","close":"1581.9"},
{"date":"2020.02.17","clock":"9:00","open":"1581.9","high":"1582.47","low":"1579.62","close":"1580.1"},
{"date":"2020.02.17","clock":"10:00","open":"1580.09","high":"1580.61","low":"1578.79","close":"1580.28"},
{"date":"2020.02.17","clock":"11:00","open":"1580.28","high":"1581.17","low":"1580.09","close":"1580.83"},
{"date":"2020.02.17","clock":"12:00","open":"1580.83","high":"1581.03","low":"1580.02","close":"1580.28"},
{"date":"2020.02.17","clock":"13:00","open":"1580.28","high":"1581.38","low":"1579.97","close":"1580.35"},
{"date":"2020.02.17","clock":"14:00","open":"1580.35","high":"1581.75","low":"1580.34","close":"1581.45"},
{"date":"2020.02.17","clock":"15:00","open":"1581.47","high":"1581.76","low":"1580.95","close":"1581.57"},
{"date":"2020.02.17","clock":"16:00","open":"1581.57","high":"1582.55","low":"1580.97","close":"1581.23"},
{"date":"2020.02.17","clock":"17:00","open":"1581.26","high":"1581.83","low":"1580.69","close":"1581.04"},
{"date":"2020.02.17","clock":"18:00","open":"1580.99","high":"1582.29","low":"1580.95","close":"1581.66"},
{"date":"2020.02.17","clock":"19:00","open":"1581.67","high":"1581.91","low":"1581.26","close":"1581.48"},
{"date":"2020.02.18","clock":"1:00","open":"1583.34","high":"1585.38","low":"1582.08","close":"1584.22"},
{"date":"2020.02.18","clock":"2:00","open":"1584.21","high":"1586.93","low":"1584.15","close":"1586.36"},
{"date":"2020.02.18","clock":"3:00","open":"1586.35","high":"1587.07","low":"1585.31","close":"1585.45"},
{"date":"2020.02.18","clock":"4:00","open":"1585.45","high":"1586.97","low":"1585.26","close":"1586.66"},
{"date":"2020.02.18","clock":"5:00","open":"1586.66","high":"1587.05","low":"1586.27","close":"1586.81"},
{"date":"2020.02.18","clock":"6:00","open":"1586.79","high":"1587.34","low":"1586.3","close":"1586.37"},
{"date":"2020.02.18","clock":"7:00","open":"1586.35","high":"1586.69","low":"1585.74","close":"1585.83"},
{"date":"2020.02.18","clock":"8:00","open":"1585.85","high":"1586.18","low":"1584.94","close":"1585.23"},
{"date":"2020.02.18","clock":"9:00","open":"1585.25","high":"1588.99","low":"1585.15","close":"1588.34"},
{"date":"2020.02.18","clock":"10:00","open":"1588.34","high":"1588.8","low":"1586.69","close":"1587.57"},
{"date":"2020.02.18","clock":"11:00","open":"1587.59","high":"1589.17","low":"1587.52","close":"1588.65"},
{"date":"2020.02.18","clock":"12:00","open":"1588.64","high":"1589.31","low":"1586.6","close":"1587.19"},
{"date":"2020.02.18","clock":"13:00","open":"1587.21","high":"1588.0","low":"1586.92","close":"1587.83"},
{"date":"2020.02.18","clock":"14:00","open":"1587.8","high":"1587.94","low":"1586.4","close":"1586.61"},
{"date":"2020.02.18","clock":"15:00","open":"1586.66","high":"1591.86","low":"1586.39","close":"1591.26"},
{"date":"2020.02.18","clock":"16:00","open":"1591.17","high":"1593.28","low":"1587.91","close":"1589.71"},
{"date":"2020.02.18","clock":"17:00","open":"1589.74","high":"1600.81","low":"1589.41","close":"1600.65"},
{"date":"2020.02.18","clock":"18:00","open":"1600.69","high":"1605.01","low":"1600.0","close":"1604.08"},
{"date":"2020.02.18","clock":"19:00","open":"1604.09","high":"1604.09","low":"1600.72","close":"1601.45"},
{"date":"2020.02.18","clock":"20:00","open":"1601.46","high":"1601.6","low":"1600.05","close":"1600.35"},
{"date":"2020.02.18","clock":"21:00","open":"1600.33","high":"1601.53","low":"1599.84","close":"1601.47"},
{"date":"2020.02.18","clock":"22:00","open":"1601.47","high":"1603.24","low":"1600.74","close":"1602.71"},
{"date":"2020.02.18","clock":"23:00","open":"1602.61","high":"1603.32","low":"1601.31","close":"1601.31"},
{"date":"2020.02.19","clock":"1:00","open":"1601.24","high":"1601.8","low":"1600.4","close":"1600.8"},
{"date":"2020.02.19","clock":"2:00","open":"1600.8","high":"1602.04","low":"1599.45","close":"1601.66"},
{"date":"2020.02.19","clock":"3:00","open":"1601.68","high":"1604.76","low":"1601.18","close":"1602.68"},
{"date":"2020.02.19","clock":"4:00","open":"1602.65","high":"1602.66","low":"1600.12","close":"1602.49"},
{"date":"2020.02.19","clock":"5:00","open":"1602.45","high":"1602.45","low":"1601.15","close":"1601.46"},
{"date":"2020.02.19","clock":"6:00","open":"1601.47","high":"1601.91","low":"1601.23","close":"1601.81"},
{"date":"2020.02.19","clock":"7:00","open":"1601.81","high":"1603.36","low":"1601.57","close":"1602.95"},
{"date":"2020.02.19","clock":"8:00","open":"1602.95","high":"1605.54","low":"1602.7","close":"1603.53"},
{"date":"2020.02.19","clock":"9:00","open":"1603.54","high":"1605.71","low":"1603.11","close":"1604.81"},
{"date":"2020.02.19","clock":"10:00","open":"1605.07","high":"1609.46","low":"1604.77","close":"1607.79"},
{"date":"2020.02.19","clock":"11:00","open":"1607.81","high":"1609.15","low":"1607.39","close":"1608.88"},
{"date":"2020.02.19","clock":"12:00","open":"1608.87","high":"1610.89","low":"1608.31","close":"1609.86"},
{"date":"2020.02.19","clock":"13:00","open":"1609.76","high":"1611.23","low":"1608.74","close":"1609.06"},
{"date":"2020.02.19","clock":"14:00","open":"1609.06","high":"1609.32","low":"1606.55","close":"1606.78"},
{"date":"2020.02.19","clock":"15:00","open":"1606.84","high":"1608.27","low":"1603.04","close":"1603.29"},
{"date":"2020.02.19","clock":"16:00","open":"1603.29","high":"1605.79","low":"1602.28","close":"1604.26"},
{"date":"2020.02.19","clock":"17:00","open":"1604.29","high":"1607.67","low":"1603.33","close":"1606.48"},
{"date":"2020.02.19","clock":"18:00","open":"1606.46","high":"1607.37","low":"1603.57","close":"1607.23"},
{"date":"2020.02.19","clock":"19:00","open":"1607.23","high":"1608.41","low":"1606.21","close":"1607.57"},
{"date":"2020.02.19","clock":"20:00","open":"1607.54","high":"1609.17","low":"1606.94","close":"1608.93"},
{"date":"2020.02.19","clock":"21:00","open":"1608.94","high":"1610.05","low":"1605.57","close":"1606.42"},
{"date":"2020.02.19","clock":"22:00","open":"1606.5","high":"1612.87","low":"1605.89","close":"1612.79"},
{"date":"2020.02.19","clock":"23:00","open":"1612.66","high":"1612.66","low":"1610.73","close":"1611.31"},
{"date":"2020.02.20","clock":"1:00","open":"1611.68","high":"1612.8","low":"1609.78","close":"1610.32"},
{"date":"2020.02.20","clock":"2:00","open":"1610.31","high":"1610.31","low":"1608.09","close":"1608.99"},
{"date":"2020.02.20","clock":"3:00","open":"1609.01","high":"1609.31","low":"1605.93","close":"1609.23"},
{"date":"2020.02.20","clock":"4:00","open":"1609.16","high":"1611.98","low":"1608.43","close":"1609.1"},
{"date":"2020.02.20","clock":"5:00","open":"1609.12","high":"1610.98","low":"1608.73","close":"1610.13"},
{"date":"2020.02.20","clock":"6:00","open":"1610.14","high":"1610.51","low":"1608.75","close":"1609.49"},
{"date":"2020.02.20","clock":"7:00","open":"1609.51","high":"1610.22","low":"1608.62","close":"1609.3"},
{"date":"2020.02.20","clock":"8:00","open":"1609.35","high":"1609.72","low":"1606.22","close":"1606.57"},
{"date":"2020.02.20","clock":"9:00","open":"1606.6","high":"1608.12","low":"1603.79","close":"1607.15"},
{"date":"2020.02.20","clock":"10:00","open":"1606.98","high":"1610.57","low":"1606.98","close":"1608.86"},
{"date":"2020.02.20","clock":"11:00","open":"1608.88","high":"1610.83","low":"1608.16","close":"1608.95"},
{"date":"2020.02.20","clock":"12:00","open":"1608.96","high":"1611.0","low":"1608.57","close":"1610.56"},
{"date":"2020.02.20","clock":"13:00","open":"1610.58","high":"1617.73","low":"1610.57","close":"1617.47"},
{"date":"2020.02.20","clock":"14:00","open":"1617.56","high":"1618.69","low":"1615.81","close":"1616.77"},
{"date":"2020.02.20","clock":"15:00","open":"1616.8","high":"1619.05","low":"1615.15","close":"1615.68"},
{"date":"2020.02.20","clock":"16:00","open":"1615.68","high":"1617.39","low":"1613.62","close":"1617.32"},
{"date":"2020.02.20","clock":"17:00","open":"1617.41","high":"1622.4","low":"1615.37","close":"1617.81"},
{"date":"2020.02.20","clock":"18:00","open":"1617.8","high":"1623.66","low":"1617.33","close":"1621.41"},
{"date":"2020.02.20","clock":"19:00","open":"1621.51","high":"1621.86","low":"1616.45","close":"1616.66"},
{"date":"2020.02.20","clock":"20:00","open":"1616.68","high":"1618.96","low":"1615.98","close":"1618.88"},
{"date":"2020.02.20","clock":"21:00","open":"1618.85","high":"1619.96","low":"1617.96","close":"1619.79"},
{"date":"2020.02.20","clock":"22:00","open":"1619.79","high":"1620.99","low":"1619.12","close":"1619.51"},
{"date":"2020.02.20","clock":"23:00","open":"1619.42","high":"1620.19","low":"1618.87","close":"1619.25"},
{"date":"2020.02.21","clock":"1:00","open":"1619.78","high":"1622.64","low":"1619.17","close":"1622.03"},
{"date":"2020.02.21","clock":"2:00","open":"1622.07","high":"1622.14","low":"1618.9","close":"1619.27"},
{"date":"2020.02.21","clock":"3:00","open":"1619.23","high":"1621.47","low":"1619.04","close":"1621.19"},
{"date":"2020.02.21","clock":"4:00","open":"1621.21","high":"1624.63","low":"1620.91","close":"1623.5"},
{"date":"2020.02.21","clock":"5:00","open":"1623.53","high":"1625.08","low":"1623.5","close":"1624.89"},
{"date":"2020.02.21","clock":"6:00","open":"1624.92","high":"1626.51","low":"1624.63","close":"1626.02"},
{"date":"2020.02.21","clock":"7:00","open":"1626.02","high":"1628.68","low":"1625.62","close":"1628.19"},
{"date":"2020.02.21","clock":"8:00","open":"1628.14","high":"1631.78","low":"1627.62","close":"1631.14"},
{"date":"2020.02.21","clock":"9:00","open":"1631.38","high":"1635.31","low":"1631.0","close":"1633.33"},
{"date":"2020.02.21","clock":"10:00","open":"1633.31","high":"1636.47","low":"1631.95","close":"1632.01"},
{"date":"2020.02.21","clock":"11:00","open":"1631.97","high":"1635.47","low":"1631.45","close":"1634.96"},
{"date":"2020.02.21","clock":"12:00","open":"1634.94","high":"1635.09","low":"1632.95","close":"1634.24"},
{"date":"2020.02.21","clock":"13:00","open":"1634.23","high":"1636.14","low":"1633.34","close":"1635.23"},
{"date":"2020.02.21","clock":"14:00","open":"1635.26","high":"1638.0","low":"1633.46","close":"1637.63"},
{"date":"2020.02.21","clock":"15:00","open":"1637.6","high":"1645.48","low":"1637.03","close":"1642.96"},
{"date":"2020.02.21","clock":"16:00","open":"1643.0","high":"1646.54","low":"1637.86","close":"1643.94"},
{"date":"2020.02.21","clock":"17:00","open":"1644.03","high":"1649.21","low":"1641.76","close":"1643.29"},
{"date":"2020.02.21","clock":"18:00","open":"1643.24","high":"1644.08","low":"1638.26","close":"1640.7"},
{"date":"2020.02.21","clock":"19:00","open":"1640.77","high":"1645.34","low":"1639.5","close":"1643.83"},
{"date":"2020.02.21","clock":"20:00","open":"1643.84","high":"1648.38","low":"1643.3","close":"1647.57"},
{"date":"2020.02.21","clock":"21:00","open":"1647.59","high":"1647.78","low":"1642.59","close":"1644.14"},
{"date":"2020.02.21","clock":"22:00","open":"1644.07","high":"1647.17","low":"1643.32","close":"1643.71"},
{"date":"2020.02.21","clock":"23:00","open":"1643.43","high":"1644.08","low":"1642.82","close":"1643.76"},
{"date":"2020.02.24","clock":"1:00","open":"1643.02","high":"1680.82","low":"1643.02","close":"1665.44"},
{"date":"2020.02.24","clock":"2:00","open":"1665.6","high":"1667.18","low":"1658.45","close":"1662.83"},
{"date":"2020.02.24","clock":"3:00","open":"1662.89","high":"1667.67","low":"1659.77","close":"1661.69"},
{"date":"2020.02.24","clock":"4:00","open":"1661.58","high":"1663.46","low":"1660.29","close":"1662.45"},
{"date":"2020.02.24","clock":"5:00","open":"1662.41","high":"1662.65","low":"1658.85","close":"1660.78"},
{"date":"2020.02.24","clock":"6:00","open":"1660.61","high":"1662.32","low":"1659.64","close":"1662.29"},
{"date":"2020.02.24","clock":"7:00","open":"1662.31","high":"1663.62","low":"1661.25","close":"1661.51"},
{"date":"2020.02.24","clock":"8:00","open":"1661.5","high":"1666.73","low":"1660.6","close":"1666.19"},
{"date":"2020.02.24","clock":"9:00","open":"1666.09","high":"1673.33","low":"1665.54","close":"1672.3"},
{"date":"2020.02.24","clock":"10:00","open":"1672.57","high":"1686.18","low":"1671.85","close":"1680.32"},
{"date":"2020.02.24","clock":"11:00","open":"1680.25","high":"1689.26","low":"1680.04","close":"1682.61"},
{"date":"2020.02.24","clock":"12:00","open":"1682.58","high":"1686.85","low":"1679.15","close":"1686.85"},
{"date":"2020.02.24","clock":"13:00","open":"1686.82","high":"1687.69","low":"1680.81","close":"1682.17"},
{"date":"2020.02.24","clock":"14:00","open":"1682.21","high":"1683.24","low":"1678.06","close":"1680.77"},
{"date":"2020.02.24","clock":"15:00","open":"1680.96","high":"1681.16","low":"1672.24","close":"1677.48"},
{"date":"2020.02.24","clock":"16:00","open":"1677.51","high":"1684.22","low":"1673.74","close":"1674.51"},
{"date":"2020.02.24","clock":"17:00","open":"1674.76","high":"1679.49","low":"1669.6","close":"1674.5"},
{"date":"2020.02.24","clock":"18:00","open":"1674.77","high":"1676.17","low":"1670.39","close":"1672.33"},
{"date":"2020.02.24","clock":"19:00","open":"1672.45","high":"1675.12","low":"1670.85","close":"1674.4"},
{"date":"2020.02.24","clock":"20:00","open":"1674.61","high":"1676.81","low":"1671.08","close":"1672.01"},
{"date":"2020.02.24","clock":"21:00","open":"1672.0","high":"1672.37","low":"1650.82","close":"1653.44"},
{"date":"2020.02.24","clock":"22:00","open":"1653.61","high":"1660.34","low":"1652.96","close":"1659.56"},
{"date":"2020.02.24","clock":"23:00","open":"1659.42","high":"1662.69","low":"1656.7","close":"1658.5"},
{"date":"2020.02.25","clock":"1:00","open":"1658.6","high":"1663.66","low":"1653.02","close":"1653.86"},
{"date":"2020.02.25","clock":"2:00","open":"1653.82","high":"1654.73","low":"1642.72","close":"1647.19"},
{"date":"2020.02.25","clock":"3:00","open":"1647.19","high":"1655.78","low":"1645.69","close":"1655.16"},
{"date":"2020.02.25","clock":"4:00","open":"1655.14","high":"1658.69","low":"1653.73","close":"1657.55"},
{"date":"2020.02.25","clock":"5:00","open":"1657.58","high":"1658.39","low":"1655.71","close":"1656.56"},
{"date":"2020.02.25","clock":"6:00","open":"1656.55","high":"1657.37","low":"1654.45","close":"1655.54"},
{"date":"2020.02.25","clock":"7:00","open":"1655.53","high":"1655.81","low":"1645.9","close":"1649.12"},
{"date":"2020.02.25","clock":"8:00","open":"1649.13","high":"1650.37","low":"1632.91","close":"1636.98"},
{"date":"2020.02.25","clock":"9:00","open":"1637.07","high":"1643.62","low":"1634.27","close":"1640.69"},
{"date":"2020.02.25","clock":"10:00","open":"1640.64","high":"1653.58","low":"1640.05","close":"1653.53"},
{"date":"2020.02.25","clock":"11:00","open":"1653.67","high":"1655.44","low":"1648.32","close":"1651.11"},
{"date":"2020.02.25","clock":"12:00","open":"1651.11","high":"1657.17","low":"1650.23","close":"1652.99"},
{"date":"2020.02.25","clock":"13:00","open":"1653.03","high":"1653.87","low":"1641.31","close":"1646.29"},
{"date":"2020.02.25","clock":"14:00","open":"1646.41","high":"1650.45","low":"1644.42","close":"1647.57"},
{"date":"2020.02.25","clock":"15:00","open":"1647.53","high":"1652.36","low":"1647.53","close":"1650.47"},
{"date":"2020.02.25","clock":"16:00","open":"1650.4","high":"1654.73","low":"1646.67","close":"1651.1"},
{"date":"2020.02.25","clock":"17:00","open":"1651.68","high":"1658.4","low":"1648.87","close":"1654.61"},
{"date":"2020.02.25","clock":"18:00","open":"1654.73","high":"1657.06","low":"1643.22","close":"1645.62"},
{"date":"2020.02.25","clock":"19:00","open":"1645.65","high":"1649.03","low":"1643.01","close":"1648.69"},
{"date":"2020.02.25","clock":"20:00","open":"1648.71","high":"1650.07","low":"1643.82","close":"1644.94"},
{"date":"2020.02.25","clock":"21:00","open":"1644.87","high":"1653.5","low":"1640.9","close":"1650.04"},
{"date":"2020.02.25","clock":"22:00","open":"1649.82","high":"1651.78","low":"1625.2","close":"1629.75"},
{"date":"2020.02.25","clock":"23:00","open":"1629.46","high":"1637.09","low":"1629.37","close":"1635.24"},
{"date":"2020.02.26","clock":"1:00","open":"1634.79","high":"1640.9","low":"1634.11","close":"1639.68"},
{"date":"2020.02.26","clock":"2:00","open":"1639.74","high":"1641.78","low":"1638.22","close":"1641.31"},
{"date":"2020.02.26","clock":"3:00","open":"1641.46","high":"1646.17","low":"1639.08","close":"1644.13"},
{"date":"2020.02.26","clock":"4:00","open":"1644.2","high":"1645.99","low":"1636.8","close":"1640.18"},
{"date":"2020.02.26","clock":"5:00","open":"1640.18","high":"1641.43","low":"1637.99","close":"1640.0"},
{"date":"2020.02.26","clock":"6:00","open":"1639.96","high":"1643.02","low":"1639.77","close":"1641.46"},
{"date":"2020.02.26","clock":"7:00","open":"1641.45","high":"1645.28","low":"1641.36","close":"1643.6"},
{"date":"2020.02.26","clock":"8:00","open":"1643.58","high":"1646.09","low":"1642.46","close":"1645.2"},
{"date":"2020.02.26","clock":"9:00","open":"1645.28","high":"1647.85","low":"1643.72","close":"1644.18"},
{"date":"2020.02.26","clock":"10:00","open":"1644.2","high":"1653.75","low":"1643.74","close":"1651.38"},
{"date":"2020.02.26","clock":"11:00","open":"1651.45","high":"1654.89","low":"1649.39","close":"1650.7"},
{"date":"2020.02.26","clock":"12:00","open":"1650.71","high":"1650.71","low":"1645.59","close":"1649.25"},
{"date":"2020.02.26","clock":"13:00","open":"1649.25","high":"1649.25","low":"1645.79","close":"1647.33"},
{"date":"2020.02.26","clock":"14:00","open":"1647.36","high":"1648.1","low":"1641.4","close":"1644.63"},
{"date":"2020.02.26","clock":"15:00","open":"1644.55","high":"1644.96","low":"1631.15","close":"1632.11"},
{"date":"2020.02.26","clock":"16:00","open":"1632.01","high":"1637.07","low":"1624.77","close":"1635.06"},
{"date":"2020.02.26","clock":"17:00","open":"1635.13","high":"1639.41","low":"1631.66","close":"1637.67"},
{"date":"2020.02.26","clock":"18:00","open":"1637.82","high":"1640.97","low":"1636.49","close":"1639.73"},
{"date":"2020.02.26","clock":"19:00","open":"1639.54","high":"1644.53","low":"1639.01","close":"1640.14"},
{"date":"2020.02.26","clock":"20:00","open":"1640.07","high":"1648.86","low":"1638.66","close":"1646.02"},
{"date":"2020.02.26","clock":"21:00","open":"1646.12","high":"1649.82","low":"1644.58","close":"1648.32"},
{"date":"2020.02.26","clock":"22:00","open":"1647.94","high":"1649.03","low":"1636.03","close":"1636.03"},
{"date":"2020.02.26","clock":"23:00","open":"1636.19","high":"1641.63","low":"1636.19","close":"1640.45"},
{"date":"2020.02.27","clock":"1:00","open":"1641.08","high":"1645.52","low":"1638.01","close":"1643.5"},
{"date":"2020.02.27","clock":"2:00","open":"1643.49","high":"1647.93","low":"1642.87","close":"1646.09"},
{"date":"2020.02.27","clock":"3:00","open":"1646.22","high":"1650.3","low":"1644.98","close":"1649.33"},
{"date":"2020.02.27","clock":"4:00","open":"1649.38","high":"1651.31","low":"1648.21","close":"1648.82"},
{"date":"2020.02.27","clock":"5:00","open":"1648.84","high":"1651.04","low":"1646.37","close":"1650.73"},
{"date":"2020.02.27","clock":"6:00","open":"1650.78","high":"1652.33","low":"1648.44","close":"1652.27"},
{"date":"2020.02.27","clock":"7:00","open":"1652.28","high":"1652.28","low":"1648.8","close":"1652.18"},
{"date":"2020.02.27","clock":"8:00","open":"1652.15","high":"1652.53","low":"1647.16","close":"1647.96"},
{"date":"2020.02.27","clock":"9:00","open":"1647.98","high":"1649.09","low":"1641.26","close":"1648.28"},
{"date":"2020.02.27","clock":"10:00","open":"1648.05","high":"1650.88","low":"1645.45","close":"1645.99"},
{"date":"2020.02.27","clock":"11:00","open":"1646.05","high":"1647.84","low":"1644.07","close":"1647.14"},
{"date":"2020.02.27","clock":"12:00","open":"1647.14","high":"1648.27","low":"1644.19","close":"1648.04"},
{"date":"2020.02.27","clock":"13:00","open":"1648.04","high":"1650.32","low":"1645.99","close":"1649.07"},
{"date":"2020.02.27","clock":"14:00","open":"1649.07","high":"1653.9","low":"1647.22","close":"1653.5"},
{"date":"2020.02.27","clock":"15:00","open":"1653.72","high":"1654.17","low":"1647.63","close":"1651.78"},
{"date":"2020.02.27","clock":"16:00","open":"1651.87","high":"1657.7","low":"1649.98","close":"1652.93"},
{"date":"2020.02.27","clock":"17:00","open":"1652.8","high":"1660.24","low":"1651.18","close":"1651.82"},
{"date":"2020.02.27","clock":"18:00","open":"1651.93","high":"1654.94","low":"1641.99","close":"1649.28"},
{"date":"2020.02.27","clock":"19:00","open":"1649.43","high":"1650.0","low":"1638.05","close":"1640.69"},
{"date":"2020.02.27","clock":"20:00","open":"1640.74","high":"1647.27","low":"1638.71","close":"1645.19"},
{"date":"2020.02.27","clock":"21:00","open":"1645.22","high":"1646.97","low":"1639.34","close":"1641.46"},
{"date":"2020.02.27","clock":"22:00","open":"1641.37","high":"1643.3","low":"1635.58","close":"1637.0"},
{"date":"2020.02.27","clock":"23:00","open":"1636.46","high":"1644.27","low":"1635.18","close":"1644.14"},
{"date":"2020.02.28","clock":"1:00","open":"1644.45","high":"1649.41","low":"1641.15","close":"1645.69"},
{"date":"2020.02.28","clock":"2:00","open":"1645.66","high":"1646.69","low":"1641.07","close":"1645.58"},
{"date":"2020.02.28","clock":"3:00","open":"1645.57","high":"1648.07","low":"1639.79","close":"1642.31"},
{"date":"2020.02.28","clock":"4:00","open":"1642.49","high":"1644.21","low":"1640.04","close":"1642.74"},
{"date":"2020.02.28","clock":"5:00","open":"1642.75","high":"1645.65","low":"1638.75","close":"1638.86"},
{"date":"2020.02.28","clock":"6:00","open":"1638.93","high":"1639.76","low":"1634.68","close":"1638.77"},
{"date":"2020.02.28","clock":"7:00","open":"1638.78","high":"1642.31","low":"1628.41","close":"1630.95"},
{"date":"2020.02.28","clock":"8:00","open":"1630.75","high":"1635.26","low":"1626.57","close":"1633.0"},
{"date":"2020.02.28","clock":"9:00","open":"1632.87","high":"1633.14","low":"1621.14","close":"1627.67"},
{"date":"2020.02.28","clock":"10:00","open":"1627.69","high":"1641.27","low":"1625.55","close":"1635.57"},
{"date":"2020.02.28","clock":"11:00","open":"1635.51","high":"1637.31","low":"1625.72","close":"1627.71"},
{"date":"2020.02.28","clock":"12:00","open":"1627.64","high":"1632.0","low":"1623.81","close":"1629.95"},
{"date":"2020.02.28","clock":"13:00","open":"1629.97","high":"1632.77","low":"1624.58","close":"1629.35"},
{"date":"2020.02.28","clock":"14:00","open":"1629.47","high":"1629.69","low":"1617.89","close":"1619.69"},
{"date":"2020.02.28","clock":"15:00","open":"1619.82","high":"1629.13","low":"1619.55","close":"1628.67"},
{"date":"2020.02.28","clock":"16:00","open":"1628.74","high":"1629.12","low":"1613.77","close":"1615.69"},
{"date":"2020.02.28","clock":"17:00","open":"1615.79","high":"1616.91","low":"1571.04","close":"1583.8"},
{"date":"2020.02.28","clock":"18:00","open":"1583.6","high":"1595.35","low":"1581.42","close":"1589.99"},
{"date":"2020.02.28","clock":"19:00","open":"1589.96","high":"1590.56","low":"1581.71","close":"1583.6"},
{"date":"2020.02.28","clock":"20:00","open":"1583.57","high":"1583.57","low":"1562.74","close":"1574.0"},
{"date":"2020.02.28","clock":"21:00","open":"1574.02","high":"1592.7","low":"1564.81","close":"1583.01"},
{"date":"2020.02.28","clock":"22:00","open":"1583.22","high":"1588.1","low":"1575.9","close":"1578.17"},
{"date":"2020.02.28","clock":"23:00","open":"1578.16","high":"1587.13","low":"1577.01","close":"1584.46"},
{"date":"2020.03.02","clock":"1:00","open":"1591.08","high":"1593.03","low":"1575.27","close":"1584.83"},
{"date":"2020.03.02","clock":"2:00","open":"1584.82","high":"1598.39","low":"1581.56","close":"1597.0"},
{"date":"2020.03.02","clock":"3:00","open":"1596.97","high":"1606.49","low":"1595.51","close":"1595.59"},
{"date":"2020.03.02","clock":"4:00","open":"1595.52","high":"1597.92","low":"1590.85","close":"1595.33"},
{"date":"2020.03.02","clock":"5:00","open":"1595.33","high":"1600.48","low":"1592.52","close":"1598.78"},
{"date":"2020.03.02","clock":"6:00","open":"1598.81","high":"1602.99","low":"1598.13","close":"1600.37"},
{"date":"2020.03.02","clock":"7:00","open":"1600.37","high":"1605.3","low":"1599.17","close":"1603.91"},
{"date":"2020.03.02","clock":"8:00","open":"1603.94","high":"1605.27","low":"1600.2","close":"1602.17"},
{"date":"2020.03.02","clock":"9:00","open":"1602.19","high":"1603.9","low":"1595.92","close":"1597.83"},
{"date":"2020.03.02","clock":"10:00","open":"1597.86","high":"1606.75","low":"1597.84","close":"1605.44"},
{"date":"2020.03.02","clock":"11:00","open":"1605.44","high":"1610.43","low":"1602.79","close":"1609.02"},
{"date":"2020.03.02","clock":"12:00","open":"1609.03","high":"1610.92","low":"1607.17","close":"1609.37"},
{"date":"2020.03.02","clock":"13:00","open":"1609.36","high":"1610.71","low":"1603.15","close":"1606.37"},
{"date":"2020.03.02","clock":"14:00","open":"1606.32","high":"1607.15","low":"1595.69","close":"1598.4"},
{"date":"2020.03.02","clock":"15:00","open":"1598.4","high":"1603.26","low":"1592.34","close":"1595.66"},
{"date":"2020.03.02","clock":"16:00","open":"1595.67","high":"1601.69","low":"1591.75","close":"1598.83"},
{"date":"2020.03.02","clock":"17:00","open":"1598.82","high":"1601.52","low":"1590.92","close":"1593.65"},
{"date":"2020.03.02","clock":"18:00","open":"1593.65","high":"1598.73","low":"1591.31","close":"1596.27"},
{"date":"2020.03.02","clock":"19:00","open":"1596.27","high":"1601.4","low":"1595.9","close":"1598.29"},
{"date":"2020.03.02","clock":"20:00","open":"1598.29","high":"1598.61","low":"1590.3","close":"1593.05"},
{"date":"2020.03.02","clock":"21:00","open":"1593.04","high":"1597.37","low":"1592.84","close":"1594.96"},
{"date":"2020.03.02","clock":"22:00","open":"1595.03","high":"1596.91","low":"1583.82","close":"1585.57"},
{"date":"2020.03.02","clock":"23:00","open":"1585.51","high":"1593.65","low":"1585.51","close":"1589.69"},
{"date":"2020.03.03","clock":"1:00","open":"1588.85","high":"1593.7","low":"1584.55","close":"1591.93"},
{"date":"2020.03.03","clock":"2:00","open":"1591.9","high":"1593.87","low":"1589.65","close":"1591.86"},
{"date":"2020.03.03","clock":"3:00","open":"1591.88","high":"1600.19","low":"1591.86","close":"1597.27"},
{"date":"2020.03.03","clock":"4:00","open":"1597.27","high":"1599.32","low":"1595.14","close":"1598.65"},
{"date":"2020.03.03","clock":"5:00","open":"1598.67","high":"1599.44","low":"1596.64","close":"1597.79"},
{"date":"2020.03.03","clock":"6:00","open":"1597.79","high":"1601.11","low":"1597.23","close":"1600.07"},
{"date":"2020.03.03","clock":"7:00","open":"1600.08","high":"1600.13","low":"1597.35","close":"1598.99"},
{"date":"2020.03.03","clock":"8:00","open":"1598.99","high":"1599.41","low":"1593.41","close":"1595.04"},
{"date":"2020.03.03","clock":"9:00","open":"1595.04","high":"1598.06","low":"1593.41","close":"1594.92"},
{"date":"2020.03.03","clock":"10:00","open":"1594.89","high":"1597.23","low":"1594.03","close":"1595.82"},
{"date":"2020.03.03","clock":"11:00","open":"1595.83","high":"1597.11","low":"1594.52","close":"1597.06"},
{"date":"2020.03.03","clock":"12:00","open":"1597.07","high":"1599.78","low":"1596.5","close":"1599.55"},
{"date":"2020.03.03","clock":"13:00","open":"1599.57","high":"1604.47","low":"1599.01","close":"1602.97"},
{"date":"2020.03.03","clock":"14:00","open":"1602.97","high":"1605.32","low":"1599.57","close":"1602.33"},
{"date":"2020.03.03","clock":"15:00","open":"1602.33","high":"1605.85","low":"1600.46","close":"1605.25"},
{"date":"2020.03.03","clock":"16:00","open":"1605.24","high":"1606.75","low":"1601.81","close":"1606.64"},
{"date":"2020.03.03","clock":"17:00","open":"1606.77","high":"1643.65","low":"1606.77","close":"1633.97"},
{"date":"2020.03.03","clock":"18:00","open":"1633.86","high":"1643.07","low":"1630.86","close":"1639.77"},
{"date":"2020.03.03","clock":"19:00","open":"1639.75","high":"1649.19","low":"1637.91","close":"1645.05"},
{"date":"2020.03.03","clock":"20:00","open":"1645.15","high":"1647.44","low":"1640.08","close":"1644.73"},
{"date":"2020.03.03","clock":"21:00","open":"1644.78","high":"1646.68","low":"1626.39","close":"1626.45"},
{"date":"2020.03.03","clock":"22:00","open":"1626.45","high":"1640.03","low":"1626.38","close":"1635.58"},
{"date":"2020.03.03","clock":"23:00","open":"1635.74","high":"1639.83","low":"1635.05","close":"1639.44"},
{"date":"2020.03.04","clock":"1:00","open":"1639.84","high":"1652.42","low":"1637.22","close":"1645.83"},
{"date":"2020.03.04","clock":"2:00","open":"1645.82","high":"1647.62","low":"1642.38","close":"1645.59"},
{"date":"2020.03.04","clock":"3:00","open":"1645.6","high":"1646.9","low":"1639.5","close":"1644.04"},
{"date":"2020.03.04","clock":"4:00","open":"1644.04","high":"1645.82","low":"1642.17","close":"1645.03"},
{"date":"2020.03.04","clock":"5:00","open":"1645.03","high":"1646.13","low":"1641.3","close":"1641.76"},
{"date":"2020.03.04","clock":"6:00","open":"1641.81","high":"1643.09","low":"1641.23","close":"1643.01"},
{"date":"2020.03.04","clock":"7:00","open":"1643.01","high":"1645.43","low":"1641.89","close":"1643.15"},
{"date":"2020.03.04","clock":"8:00","open":"1643.17","high":"1644.47","low":"1640.32","close":"1642.09"},
{"date":"2020.03.04","clock":"9:00","open":"1642.08","high":"1642.12","low":"1631.76","close":"1636.02"},
{"date":"2020.03.04","clock":"10:00","open":"1636.01","high":"1639.6","low":"1634.65","close":"1635.75"},
{"date":"2020.03.04","clock":"11:00","open":"1635.81","high":"1640.51","low":"1634.92","close":"1639.67"},
{"date":"2020.03.04","clock":"12:00","open":"1639.73","high":"1645.13","low":"1638.89","close":"1641.64"},
{"date":"2020.03.04","clock":"13:00","open":"1641.67","high":"1643.98","low":"1640.36","close":"1643.85"},
{"date":"2020.03.04","clock":"14:00","open":"1643.86","high":"1649.29","low":"1643.07","close":"1647.1"},
{"date":"2020.03.04","clock":"15:00","open":"1647.11","high":"1647.42","low":"1636.92","close":"1640.3"},
{"date":"2020.03.04","clock":"16:00","open":"1640.35","high":"1646.52","low":"1638.82","close":"1645.72"},
{"date":"2020.03.04","clock":"17:00","open":"1645.79","high":"1645.79","low":"1636.82","close":"1643.03"},
{"date":"2020.03.04","clock":"18:00","open":"1642.98","high":"1644.48","low":"1638.99","close":"1641.42"},
{"date":"2020.03.04","clock":"19:00","open":"1641.41","high":"1644.13","low":"1640.61","close":"1641.95"},
{"date":"2020.03.04","clock":"20:00","open":"1641.99","high":"1643.64","low":"1633.74","close":"1636.15"},
{"date":"2020.03.04","clock":"21:00","open":"1636.17","high":"1641.16","low":"1635.92","close":"1640.21"},
{"date":"2020.03.04","clock":"22:00","open":"1640.24","high":"1641.22","low":"1636.92","close":"1638.33"},
{"date":"2020.03.04","clock":"23:00","open":"1638.12","high":"1638.44","low":"1633.84","close":"1635.69"},
{"date":"2020.03.05","clock":"1:00","open":"1637.16","high":"1639.5","low":"1634.97","close":"1636.54"},
{"date":"2020.03.05","clock":"2:00","open":"1636.54","high":"1638.95","low":"1635.52","close":"1637.99"},
{"date":"2020.03.05","clock":"3:00","open":"1637.98","high":"1640.75","low":"1637.36","close":"1637.62"},
{"date":"2020.03.05","clock":"4:00","open":"1637.63","high":"1639.58","low":"1636.65","close":"1638.46"},
{"date":"2020.03.05","clock":"5:00","open":"1638.45","high":"1640.71","low":"1638.42","close":"1639.46"},
{"date":"2020.03.05","clock":"6:00","open":"1639.47","high":"1640.1","low":"1638.59","close":"1639.76"},
{"date":"2020.03.05","clock":"7:00","open":"1639.74","high":"1640.7","low":"1638.45","close":"1638.47"},
{"date":"2020.03.05","clock":"8:00","open":"1638.47","high":"1641.78","low":"1637.59","close":"1641.68"},
{"date":"2020.03.05","clock":"9:00","open":"1641.68","high":"1642.7","low":"1637.09","close":"1637.36"},
{"date":"2020.03.05","clock":"10:00","open":"1637.35","high":"1641.07","low":"1637.07","close":"1639.99"},
{"date":"2020.03.05","clock":"11:00","open":"1639.98","high":"1644.85","low":"1639.66","close":"1643.99"},
{"date":"2020.03.05","clock":"12:00","open":"1644.0","high":"1648.62","low":"1643.81","close":"1647.19"},
{"date":"2020.03.05","clock":"13:00","open":"1647.21","high":"1648.66","low":"1645.23","close":"1647.81"},
{"date":"2020.03.05","clock":"14:00","open":"1647.81","high":"1654.37","low":"1645.94","close":"1652.47"},
{"date":"2020.03.05","clock":"15:00","open":"1652.46","high":"1656.47","low":"1651.08","close":"1655.03"},
{"date":"2020.03.05","clock":"16:00","open":"1655.02","high":"1662.5","low":"1654.28","close":"1658.24"},
{"date":"2020.03.05","clock":"17:00","open":"1658.27","high":"1660.64","low":"1655.23","close":"1659.98"},
{"date":"2020.03.05","clock":"18:00","open":"1659.99","high":"1663.66","low":"1657.59","close":"1662.01"},
{"date":"2020.03.05","clock":"19:00","open":"1662.01","high":"1667.31","low":"1660.33","close":"1666.94"},
{"date":"2020.03.05","clock":"20:00","open":"1666.97","high":"1668.87","low":"1665.04","close":"1667.61"},
{"date":"2020.03.05","clock":"21:00","open":"1667.61","high":"1672.02","low":"1666.99","close":"1671.65"},
{"date":"2020.03.05","clock":"22:00","open":"1671.7","high":"1674.47","low":"1670.57","close":"1673.17"},
{"date":"2020.03.05","clock":"23:00","open":"1673.12","high":"1673.82","low":"1668.47","close":"1671.55"},
{"date":"2020.03.06","clock":"1:00","open":"1672.18","high":"1674.74","low":"1669.86","close":"1674.47"},
{"date":"2020.03.06","clock":"2:00","open":"1674.47","high":"1676.41","low":"1671.68","close":"1674.08"},
{"date":"2020.03.06","clock":"3:00","open":"1674.1","high":"1674.94","low":"1667.49","close":"1670.56"},
{"date":"2020.03.06","clock":"4:00","open":"1670.56","high":"1672.43","low":"1668.2","close":"1670.44"},
{"date":"2020.03.06","clock":"5:00","open":"1670.45","high":"1671.67","low":"1667.58","close":"1668.92"},
{"date":"2020.03.06","clock":"6:00","open":"1668.92","high":"1679.19","low":"1668.52","close":"1678.41"},
{"date":"2020.03.06","clock":"7:00","open":"1678.41","high":"1680.9","low":"1676.8","close":"1679.7"},
{"date":"2020.03.06","clock":"8:00","open":"1679.69","high":"1680.27","low":"1669.03","close":"1674.24"},
{"date":"2020.03.06","clock":"9:00","open":"1674.24","high":"1674.24","low":"1667.69","close":"1672.14"},
{"date":"2020.03.06","clock":"10:00","open":"1672.17","high":"1679.2","low":"1670.83","close":"1678.01"},
{"date":"2020.03.06","clock":"11:00","open":"1677.97","high":"1685.9","low":"1676.38","close":"1684.3"},
{"date":"2020.03.06","clock":"12:00","open":"1684.39","high":"1689.85","low":"1681.21","close":"1682.13"},
{"date":"2020.03.06","clock":"13:00","open":"1682.14","high":"1688.66","low":"1681.41","close":"1686.0"},
{"date":"2020.03.06","clock":"14:00","open":"1685.96","high":"1688.36","low":"1683.73","close":"1687.84"},
{"date":"2020.03.06","clock":"15:00","open":"1687.87","high":"1689.49","low":"1668.38","close":"1673.44"},
{"date":"2020.03.06","clock":"16:00","open":"1673.46","high":"1687.15","low":"1672.93","close":"1684.55"},
{"date":"2020.03.06","clock":"17:00","open":"1684.59","high":"1686.28","low":"1642.13","close":"1663.87"},
{"date":"2020.03.06","clock":"18:00","open":"1663.8","high":"1671.48","low":"1658.13","close":"1663.36"},
{"date":"2020.03.06","clock":"19:00","open":"1663.34","high":"1669.46","low":"1660.27","close":"1665.76"},
{"date":"2020.03.06","clock":"20:00","open":"1665.74","high":"1673.9","low":"1662.06","close":"1672.29"},
{"date":"2020.03.06","clock":"21:00","open":"1672.3","high":"1687.28","low":"1671.44","close":"1686.79"},
{"date":"2020.03.06","clock":"22:00","open":"1686.59","high":"1692.11","low":"1665.63","close":"1673.84"},
{"date":"2020.03.06","clock":"23:00","open":"1673.86","high":"1676.0","low":"1671.42","close":"1674.04"},
{"date":"2020.03.09","clock":"0:00","open":"1696.1","high":"1701.38","low":"1679.45","close":"1697.97"},
{"date":"2020.03.09","clock":"1:00","open":"1697.95","high":"1703.19","low":"1691.91","close":"1700.05"},
{"date":"2020.03.09","clock":"2:00","open":"1700.05","high":"1702.68","low":"1690.2","close":"1699.98"},
{"date":"2020.03.09","clock":"3:00","open":"1699.93","high":"1703.08","low":"1695.15","close":"1700.71"},
{"date":"2020.03.09","clock":"4:00","open":"1700.77","high":"1701.15","low":"1690.97","close":"1694.64"},
{"date":"2020.03.09","clock":"5:00","open":"1694.64","high":"1694.93","low":"1674.23","close":"1681.32"},
{"date":"2020.03.09","clock":"6:00","open":"1681.39","high":"1681.39","low":"1657.26","close":"1662.51"},
{"date":"2020.03.09","clock":"7:00","open":"1662.5","high":"1676.9","low":"1659.35","close":"1663.1"},
{"date":"2020.03.09","clock":"8:00","open":"1663.09","high":"1673.95","low":"1662.41","close":"1669.27"},
{"date":"2020.03.09","clock":"9:00","open":"1669.3","high":"1685.08","low":"1668.44","close":"1681.37"},
{"date":"2020.03.09","clock":"10:00","open":"1681.37","high":"1682.52","low":"1670.36","close":"1675.33"},
{"date":"2020.03.09","clock":"11:00","open":"1675.34","high":"1677.0","low":"1661.73","close":"1665.19"},
{"date":"2020.03.09","clock":"12:00","open":"1665.19","high":"1680.06","low":"1662.78","close":"1678.21"},
{"date":"2020.03.09","clock":"13:00","open":"1678.21","high":"1681.5","low":"1674.3","close":"1675.91"},
{"date":"2020.03.09","clock":"14:00","open":"1675.93","high":"1680.49","low":"1671.54","close":"1677.57"},
{"date":"2020.03.09","clock":"15:00","open":"1677.61","high":"1685.75","low":"1666.02","close":"1671.71"},
{"date":"2020.03.09","clock":"16:00","open":"1671.89","high":"1677.36","low":"1663.18","close":"1673.2"},
{"date":"2020.03.09","clock":"17:00","open":"1673.23","high":"1673.71","low":"1664.87","close":"1664.94"},
{"date":"2020.03.09","clock":"18:00","open":"1664.97","high":"1672.15","low":"1661.76","close":"1671.81"},
{"date":"2020.03.09","clock":"19:00","open":"1671.81","high":"1676.68","low":"1668.09","close":"1672.55"},
{"date":"2020.03.09","clock":"20:00","open":"1672.58","high":"1677.5","low":"1671.2","close":"1676.93"},
{"date":"2020.03.09","clock":"21:00","open":"1676.93","high":"1681.42","low":"1671.08","close":"1677.26"},
{"date":"2020.03.09","clock":"22:00","open":"1677.31","high":"1679.62","low":"1674.8","close":"1679.58"},
{"date":"2020.03.10","clock":"0:00","open":"1673.65","high":"1679.65","low":"1670.34","close":"1671.33"},
{"date":"2020.03.10","clock":"1:00","open":"1671.31","high":"1671.31","low":"1662.56","close":"1666.39"},
{"date":"2020.03.10","clock":"2:00","open":"1666.39","high":"1671.38","low":"1662.33","close":"1663.82"},
{"date":"2020.03.10","clock":"3:00","open":"1663.85","high":"1671.31","low":"1661.51","close":"1669.39"},
{"date":"2020.03.10","clock":"4:00","open":"1669.39","high":"1670.65","low":"1666.33","close":"1668.77"},
{"date":"2020.03.10","clock":"5:00","open":"1668.74","high":"1669.56","low":"1665.61","close":"1666.61"},
{"date":"2020.03.10","clock":"6:00","open":"1666.6","high":"1668.14","low":"1664.18","close":"1664.7"},
{"date":"2020.03.10","clock":"7:00","open":"1664.72","high":"1664.89","low":"1651.21","close":"1651.65"},
{"date":"2020.03.10","clock":"8:00","open":"1651.71","high":"1663.06","low":"1649.32","close":"1661.68"},
{"date":"2020.03.10","clock":"9:00","open":"1661.66","high":"1666.64","low":"1657.96","close":"1662.05"},
{"date":"2020.03.10","clock":"10:00","open":"1662.06","high":"1667.44","low":"1660.34","close":"1661.48"},
{"date":"2020.03.10","clock":"11:00","open":"1661.4","high":"1664.51","low":"1656.74","close":"1658.5"},
{"date":"2020.03.10","clock":"12:00","open":"1658.38","high":"1661.99","low":"1655.78","close":"1661.99"},
{"date":"2020.03.10","clock":"13:00","open":"1662.03","high":"1664.93","low":"1660.68","close":"1662.11"},
{"date":"2020.03.10","clock":"14:00","open":"1662.12","high":"1667.53","low":"1659.62","close":"1662.9"},
{"date":"2020.03.10","clock":"15:00","open":"1662.9","high":"1665.94","low":"1651.25","close":"1653.56"},
{"date":"2020.03.10","clock":"16:00","open":"1653.68","high":"1660.64","low":"1649.9","close":"1658.45"},
{"date":"2020.03.10","clock":"17:00","open":"1658.45","high":"1660.75","low":"1652.34","close":"1654.49"},
{"date":"2020.03.10","clock":"18:00","open":"1654.47","high":"1657.27","low":"1651.28","close":"1654.05"},
{"date":"2020.03.10","clock":"19:00","open":"1654.01","high":"1661.91","low":"1653.14","close":"1657.82"},
{"date":"2020.03.10","clock":"20:00","open":"1657.83","high":"1659.96","low":"1650.9","close":"1653.9"},
{"date":"2020.03.10","clock":"21:00","open":"1653.89","high":"1654.02","low":"1641.46","close":"1641.97"},
{"date":"2020.03.10","clock":"22:00","open":"1641.99","high":"1650.45","low":"1641.83","close":"1648.96"},
{"date":"2020.03.11","clock":"0:00","open":"1649.69","high":"1654.25","low":"1649.0","close":"1652.93"},
{"date":"2020.03.11","clock":"1:00","open":"1652.92","high":"1654.76","low":"1650.42","close":"1652.25"},
{"date":"2020.03.11","clock":"2:00","open":"1652.26","high":"1659.18","low":"1650.54","close":"1657.06"},
{"date":"2020.03.11","clock":"3:00","open":"1657.06","high":"1660.1","low":"1655.31","close":"1658.3"},
{"date":"2020.03.11","clock":"4:00","open":"1658.3","high":"1659.53","low":"1655.65","close":"1657.09"},
{"date":"2020.03.11","clock":"5:00","open":"1657.12","high":"1659.79","low":"1655.89","close":"1658.91"},
{"date":"2020.03.11","clock":"6:00","open":"1658.93","high":"1664.27","low":"1658.09","close":"1662.75"},
{"date":"2020.03.11","clock":"7:00","open":"1662.77","high":"1665.35","low":"1661.18","close":"1661.54"},
{"date":"2020.03.11","clock":"8:00","open":"1661.54","high":"1664.28","low":"1658.23","close":"1663.04"},
{"date":"2020.03.11","clock":"9:00","open":"1663.07","high":"1666.58","low":"1661.67","close":"1662.4"},
{"date":"2020.03.11","clock":"10:00","open":"1662.4","high":"1663.7","low":"1656.4","close":"1657.01"},
{"date":"2020.03.11","clock":"11:00","open":"1657.01","high":"1661.15","low":"1656.43","close":"1660.44"},
{"date":"2020.03.11","clock":"12:00","open":"1660.46","high":"1665.07","low":"1660.07","close":"1664.9"},
{"date":"2020.03.11","clock":"13:00","open":"1664.9","high":"1668.49","low":"1664.48","close":"1665.96"},
{"date":"2020.03.11","clock":"14:00","open":"1665.98","high":"1671.22","low":"1662.98","close":"1665.53"},
{"date":"2020.03.11","clock":"15:00","open":"1665.51","high":"1667.01","low":"1658.5","close":"1662.71"},
{"date":"2020.03.11","clock":"16:00","open":"1662.7","high":"1663.07","low":"1651.82","close":"1653.02"},
{"date":"2020.03.11","clock":"17:00","open":"1652.97","high":"1655.0","low":"1644.18","close":"1649.73"},
{"date":"2020.03.11","clock":"18:00","open":"1649.72","high":"1650.88","low":"1642.58","close":"1644.99"},
{"date":"2020.03.11","clock":"19:00","open":"1644.99","high":"1648.94","low":"1639.79","close":"1643.46"},
{"date":"2020.03.11","clock":"20:00","open":"1643.46","high":"1644.93","low":"1636.79","close":"1639.01"},
{"date":"2020.03.11","clock":"21:00","open":"1638.92","high":"1646.36","low":"1633.01","close":"1636.35"},
{"date":"2020.03.11","clock":"22:00","open":"1636.36","high":"1638.69","low":"1634.29","close":"1635.06"},
{"date":"2020.03.12","clock":"0:00","open":"1633.55","high":"1641.87","low":"1633.25","close":"1638.46"},
{"date":"2020.03.12","clock":"1:00","open":"1638.44","high":"1644.23","low":"1638.02","close":"1643.69"},
{"date":"2020.03.12","clock":"2:00","open":"1643.68","high":"1648.05","low":"1641.33","close":"1647.27"},
{"date":"2020.03.12","clock":"3:00","open":"1647.25","high":"1650.27","low":"1633.67","close":"1636.14"},
{"date":"2020.03.12","clock":"4:00","open":"1636.11","high":"1638.76","low":"1630.66","close":"1636.8"},
{"date":"2020.03.12","clock":"5:00","open":"1636.78","high":"1638.08","low":"1633.01","close":"1637.05"},
{"date":"2020.03.12","clock":"6:00","open":"1637.04","high":"1637.93","low":"1633.41","close":"1636.09"},
{"date":"2020.03.12","clock":"7:00","open":"1636.08","high":"1636.66","low":"1631.24","close":"1633.87"},
{"date":"2020.03.12","clock":"8:00","open":"1633.88","high":"1637.74","low":"1633.36","close":"1637.06"},
{"date":"2020.03.12","clock":"9:00","open":"1637.07","high":"1642.72","low":"1634.33","close":"1639.97"},
{"date":"2020.03.12","clock":"10:00","open":"1639.89","high":"1645.45","low":"1638.52","close":"1642.86"},
{"date":"2020.03.12","clock":"11:00","open":"1642.86","high":"1644.95","low":"1633.39","close":"1633.96"},
{"date":"2020.03.12","clock":"12:00","open":"1633.99","high":"1639.52","low":"1632.41","close":"1636.14"},
{"date":"2020.03.12","clock":"13:00","open":"1636.14","high":"1643.03","low":"1633.86","close":"1634.1"},
{"date":"2020.03.12","clock":"14:00","open":"1634.2","high":"1634.9","low":"1606.25","close":"1610.21"},
{"date":"2020.03.12","clock":"15:00","open":"1610.2","high":"1613.38","low":"1586.08","close":"1597.19"},
{"date":"2020.03.12","clock":"16:00","open":"1597.14","high":"1597.19","low":"1574.62","close":"1587.32"},
{"date":"2020.03.12","clock":"17:00","open":"1587.24","high":"1587.24","low":"1560.61","close":"1566.34"},
{"date":"2020.03.12","clock":"18:00","open":"1566.33","high":"1596.08","low":"1565.81","close":"1593.86"},
{"date":"2020.03.12","clock":"19:00","open":"1593.89","high":"1609.7","low":"1584.87","close":"1594.9"},
{"date":"2020.03.12","clock":"20:00","open":"1594.9","high":"1595.25","low":"1574.74","close":"1578.34"},
{"date":"2020.03.12","clock":"21:00","open":"1578.31","high":"1579.51","low":"1567.31","close":"1571.62"},
{"date":"2020.03.12","clock":"22:00","open":"1571.61","high":"1579.8","low":"1565.86","close":"1577.5"},
{"date":"2020.03.13","clock":"0:00","open":"1579.2","high":"1582.43","low":"1572.6","close":"1577.01"},
{"date":"2020.03.13","clock":"1:00","open":"1577.01","high":"1584.26","low":"1573.56","close":"1576.63"},
{"date":"2020.03.13","clock":"2:00","open":"1576.65","high":"1582.98","low":"1576.52","close":"1579.25"},
{"date":"2020.03.13","clock":"3:00","open":"1579.31","high":"1579.31","low":"1552.78","close":"1554.97"},
{"date":"2020.03.13","clock":"4:00","open":"1555.0","high":"1566.8","low":"1551.21","close":"1563.33"},
{"date":"2020.03.13","clock":"5:00","open":"1563.33","high":"1565.38","low":"1556.77","close":"1560.01"},
{"date":"2020.03.13","clock":"6:00","open":"1560.03","high":"1583.72","low":"1557.81","close":"1579.03"},
{"date":"2020.03.13","clock":"7:00","open":"1579.1","high":"1591.06","low":"1575.89","close":"1586.43"},
{"date":"2020.03.13","clock":"8:00","open":"1586.44","high":"1590.76","low":"1580.97","close":"1587.13"},
{"date":"2020.03.13","clock":"9:00","open":"1587.13","high":"1594.13","low":"1584.55","close":"1591.64"},
{"date":"2020.03.13","clock":"10:00","open":"1591.63","high":"1593.55","low":"1578.87","close":"1586.11"},
{"date":"2020.03.13","clock":"11:00","open":"1586.1","high":"1588.21","low":"1581.36","close":"1582.5"},
{"date":"2020.03.13","clock":"12:00","open":"1582.5","high":"1589.6","low":"1582.49","close":"1587.73"},
{"date":"2020.03.13","clock":"13:00","open":"1587.73","high":"1589.27","low":"1577.16","close":"1580.96"},
{"date":"2020.03.13","clock":"14:00","open":"1580.96","high":"1597.86","low":"1579.17","close":"1594.99"},
{"date":"2020.03.13","clock":"15:00","open":"1594.99","high":"1596.7","low":"1566.36","close":"1574.73"},
{"date":"2020.03.13","clock":"16:00","open":"1574.68","high":"1581.84","low":"1563.16","close":"1563.53"},
{"date":"2020.03.13","clock":"17:00","open":"1563.53","high":"1568.36","low":"1521.79","close":"1534.72"},
{"date":"2020.03.13","clock":"18:00","open":"1534.53","high":"1538.91","low":"1504.32","close":"1522.95"},
{"date":"2020.03.13","clock":"19:00","open":"1522.99","high":"1523.46","low":"1513.83","close":"1522.35"},
{"date":"2020.03.13","clock":"20:00","open":"1522.35","high":"1537.26","low":"1512.2","close":"1512.31"},
{"date":"2020.03.13","clock":"21:00","open":"1512.32","high":"1525.98","low":"1509.13","close":"1523.43"},
{"date":"2020.03.13","clock":"22:00","open":"1523.51","high":"1532.97","low":"1516.4","close":"1529.08"},
{"date":"2020.03.16","clock":"0:00","open":"1564.52","high":"1575.32","low":"1539.62","close":"1546.13"},
{"date":"2020.03.16","clock":"1:00","open":"1546.07","high":"1562.91","low":"1541.77","close":"1557.24"},
{"date":"2020.03.16","clock":"2:00","open":"1557.24","high":"1560.58","low":"1541.41","close":"1547.96"},
{"date":"2020.03.16","clock":"3:00","open":"1547.96","high":"1548.87","low":"1523.75","close":"1534.59"},
{"date":"2020.03.16","clock":"4:00","open":"1534.59","high":"1548.58","low":"1530.45","close":"1546.34"},
{"date":"2020.03.16","clock":"5:00","open":"1546.32","high":"1548.99","low":"1543.18","close":"1547.92"},
{"date":"2020.03.16","clock":"6:00","open":"1547.95","high":"1550.69","low":"1538.02","close":"1546.79"},
{"date":"2020.03.16","clock":"7:00","open":"1546.77","high":"1546.79","low":"1538.36","close":"1540.59"},
{"date":"2020.03.16","clock":"8:00","open":"1540.62","high":"1547.35","low":"1539.92","close":"1544.04"},
{"date":"2020.03.16","clock":"9:00","open":"1544.0","high":"1547.52","low":"1529.37","close":"1531.19"},
{"date":"2020.03.16","clock":"10:00","open":"1531.29","high":"1542.01","low":"1529.25","close":"1538.95"},
{"date":"2020.03.16","clock":"11:00","open":"1539.02","high":"1540.88","low":"1512.27","close":"1527.08"},
{"date":"2020.03.16","clock":"12:00","open":"1527.0","high":"1528.21","low":"1475.9","close":"1477.88"},
{"date":"2020.03.16","clock":"13:00","open":"1477.78","high":"1481.86","low":"1456.44","close":"1461.77"},
{"date":"2020.03.16","clock":"14:00","open":"1461.84","high":"1478.76","low":"1454.35","close":"1455.54"},
{"date":"2020.03.16","clock":"15:00","open":"1455.54","high":"1475.8","low":"1451.2","close":"1470.6"},
{"date":"2020.03.16","clock":"16:00","open":"1470.6","high":"1497.93","low":"1464.3","close":"1497.66"},
{"date":"2020.03.16","clock":"17:00","open":"1497.45","high":"1519.43","low":"1485.96","close":"1503.77"},
{"date":"2020.03.16","clock":"18:00","open":"1503.87","high":"1513.6","low":"1499.92","close":"1508.63"},
{"date":"2020.03.16","clock":"19:00","open":"1508.6","high":"1513.47","low":"1483.78","close":"1492.04"},
{"date":"2020.03.16","clock":"20:00","open":"1491.97","high":"1509.73","low":"1487.23","close":"1505.78"},
{"date":"2020.03.16","clock":"21:00","open":"1505.85","high":"1509.99","low":"1488.61","close":"1508.88"},
{"date":"2020.03.16","clock":"22:00","open":"1508.8","high":"1517.33","low":"1495.81","close":"1514.48"},
{"date":"2020.03.17","clock":"0:00","open":"1511.05","high":"1511.58","low":"1496.5","close":"1508.62"},
{"date":"2020.03.17","clock":"1:00","open":"1508.74","high":"1517.62","low":"1503.86","close":"1507.22"},
{"date":"2020.03.17","clock":"2:00","open":"1507.19","high":"1519.32","low":"1504.01","close":"1517.13"},
{"date":"2020.03.17","clock":"3:00","open":"1517.17","high":"1518.23","low":"1490.69","close":"1492.4"},
{"date":"2020.03.17","clock":"4:00","open":"1492.4","high":"1499.96","low":"1485.28","close":"1491.88"},
{"date":"2020.03.17","clock":"5:00","open":"1491.9","high":"1500.83","low":"1488.32","close":"1500.74"},
{"date":"2020.03.17","clock":"6:00","open":"1500.74","high":"1504.93","low":"1499.24","close":"1501.61"},
{"date":"2020.03.17","clock":"7:00","open":"1501.61","high":"1503.71","low":"1491.85","close":"1492.6"},
{"date":"2020.03.17","clock":"8:00","open":"1492.63","high":"1493.02","low":"1482.3","close":"1483.64"},
{"date":"2020.03.17","clock":"9:00","open":"1483.68","high":"1491.8","low":"1482.64","close":"1486.44"},
{"date":"2020.03.17","clock":"10:00","open":"1486.4","high":"1487.93","low":"1482.0","close":"1482.97"},
{"date":"2020.03.17","clock":"11:00","open":"1482.97","high":"1484.91","low":"1467.79","close":"1470.81"},
{"date":"2020.03.17","clock":"12:00","open":"1470.81","high":"1475.57","low":"1465.35","close":"1466.85"},
{"date":"2020.03.17","clock":"13:00","open":"1466.85","high":"1474.03","low":"1466.76","close":"1472.68"},
{"date":"2020.03.17","clock":"14:00","open":"1472.75","high":"1487.48","low":"1472.13","close":"1484.71"},
{"date":"2020.03.17","clock":"15:00","open":"1484.73","high":"1503.6","low":"1482.31","close":"1493.28"},
{"date":"2020.03.17","clock":"16:00","open":"1493.21","high":"1538.29","low":"1491.46","close":"1533.93"},
{"date":"2020.03.17","clock":"17:00","open":"1533.93","high":"1553.99","low":"1527.29","close":"1532.34"},
{"date":"2020.03.17","clock":"18:00","open":"1532.42","high":"1541.31","low":"1524.59","close":"1527.24"},
{"date":"2020.03.17","clock":"19:00","open":"1527.26","high":"1535.62","low":"1521.69","close":"1534.64"},
{"date":"2020.03.17","clock":"20:00","open":"1534.62","high":"1537.3","low":"1526.06","close":"1528.58"},
{"date":"2020.03.17","clock":"21:00","open":"1528.76","high":"1537.36","low":"1520.75","close":"1529.57"},
{"date":"2020.03.17","clock":"22:00","open":"1529.77","high":"1531.02","low":"1526.37","close":"1528.19"},
{"date":"2020.03.18","clock":"0:00","open":"1527.55","high":"1546.23","low":"1527.06","close":"1533.13"},
{"date":"2020.03.18","clock":"1:00","open":"1533.31","high":"1543.36","low":"1533.17","close":"1537.61"},
{"date":"2020.03.18","clock":"2:00","open":"1537.57","high":"1539.78","low":"1531.84","close":"1536.76"},
{"date":"2020.03.18","clock":"3:00","open":"1536.72","high":"1537.18","low":"1529.66","close":"1534.58"},
{"date":"2020.03.18","clock":"4:00","open":"1534.58","high":"1535.73","low":"1527.68","close":"1530.62"},
{"date":"2020.03.18","clock":"5:00","open":"1530.6","high":"1533.22","low":"1527.82","close":"1532.24"},
{"date":"2020.03.18","clock":"6:00","open":"1532.23","high":"1532.95","low":"1525.04","close":"1527.7"},
{"date":"2020.03.18","clock":"7:00","open":"1527.73","high":"1529.65","low":"1511.51","close":"1518.64"},
{"date":"2020.03.18","clock":"8:00","open":"1518.67","high":"1519.11","low":"1504.76","close":"1512.58"},
{"date":"2020.03.18","clock":"9:00","open":"1512.58","high":"1519.33","low":"1494.59","close":"1497.77"},
{"date":"2020.03.18","clock":"10:00","open":"1497.78","high":"1508.06","low":"1488.1","close":"1493.59"},
{"date":"2020.03.18","clock":"11:00","open":"1493.6","high":"1499.9","low":"1487.07","close":"1493.86"},
{"date":"2020.03.18","clock":"12:00","open":"1493.86","high":"1515.3","low":"1492.59","close":"1495.51"},
{"date":"2020.03.18","clock":"13:00","open":"1495.77","high":"1516.66","low":"1495.54","close":"1516.56"},
{"date":"2020.03.18","clock":"14:00","open":"1516.61","high":"1522.81","low":"1495.31","close":"1496.84"},
{"date":"2020.03.18","clock":"15:00","open":"1496.86","high":"1513.75","low":"1493.91","close":"1508.32"},
{"date":"2020.03.18","clock":"16:00","open":"1508.36","high":"1518.3","low":"1499.34","close":"1499.34"},
{"date":"2020.03.18","clock":"17:00","open":"1499.28","high":"1500.4","low":"1485.36","close":"1492.5"},
{"date":"2020.03.18","clock":"18:00","open":"1492.48","high":"1495.73","low":"1483.77","close":"1485.54"},
{"date":"2020.03.18","clock":"19:00","open":"1485.64","high":"1495.12","low":"1472.57","close":"1488.37"},
{"date":"2020.03.18","clock":"20:00","open":"1488.37","high":"1502.79","low":"1482.47","close":"1495.63"},
{"date":"2020.03.18","clock":"21:00","open":"1495.68","high":"1502.96","low":"1489.04","close":"1494.93"},
{"date":"2020.03.18","clock":"22:00","open":"1494.93","high":"1495.98","low":"1483.26","close":"1485.85"},
{"date":"2020.03.19","clock":"0:00","open":"1485.29","high":"1488.04","low":"1473.13","close":"1484.62"},
{"date":"2020.03.19","clock":"1:00","open":"1484.62","high":"1500.71","low":"1482.15","close":"1497.79"},
{"date":"2020.03.19","clock":"2:00","open":"1497.88","high":"1498.5","low":"1479.3","close":"1484.53"},
{"date":"2020.03.19","clock":"3:00","open":"1484.53","high":"1491.43","low":"1479.53","close":"1484.55"},
{"date":"2020.03.19","clock":"4:00","open":"1484.54","high":"1486.38","low":"1470.54","close":"1471.65"},
{"date":"2020.03.19","clock":"5:00","open":"1471.93","high":"1475.24","low":"1463.03","close":"1469.18"},
{"date":"2020.03.19","clock":"6:00","open":"1469.15","high":"1472.48","low":"1464.07","close":"1471.35"},
{"date":"2020.03.19","clock":"7:00","open":"1471.35","high":"1475.48","low":"1468.83","close":"1471.22"},
{"date":"2020.03.19","clock":"8:00","open":"1471.2","high":"1496.1","low":"1468.91","close":"1490.32"},
{"date":"2020.03.19","clock":"9:00","open":"1490.19","high":"1490.93","low":"1478.55","close":"1483.18"},
{"date":"2020.03.19","clock":"10:00","open":"1483.26","high":"1488.94","low":"1476.83","close":"1483.44"},
{"date":"2020.03.19","clock":"11:00","open":"1483.5","high":"1484.92","low":"1476.87","close":"1478.77"},
{"date":"2020.03.19","clock":"12:00","open":"1478.99","high":"1481.0","low":"1472.99","close":"1474.96"},
{"date":"2020.03.19","clock":"13:00","open":"1474.96","high":"1481.92","low":"1470.9","close":"1473.8"},
{"date":"2020.03.19","clock":"14:00","open":"1473.48","high":"1477.15","low":"1464.01","close":"1470.13"},
{"date":"2020.03.19","clock":"15:00","open":"1470.12","high":"1483.6","low":"1468.04","close":"1480.62"},
{"date":"2020.03.19","clock":"16:00","open":"1481.07","high":"1493.23","low":"1472.21","close":"1474.52"},
{"date":"2020.03.19","clock":"17:00","open":"1474.33","high":"1485.29","low":"1470.9","close":"1479.93"},
{"date":"2020.03.19","clock":"18:00","open":"1479.93","high":"1480.79","low":"1471.29","close":"1473.84"},
{"date":"2020.03.19","clock":"19:00","open":"1473.88","high":"1480.26","low":"1468.64","close":"1472.15"},
{"date":"2020.03.19","clock":"20:00","open":"1472.14","high":"1474.05","low":"1465.25","close":"1471.52"},
{"date":"2020.03.19","clock":"21:00","open":"1471.47","high":"1480.46","low":"1465.96","close":"1467.91"},
{"date":"2020.03.19","clock":"22:00","open":"1467.84","high":"1474.6","low":"1467.41","close":"1472.22"},
{"date":"2020.03.20","clock":"0:00","open":"1469.7","high":"1474.76","low":"1454.94","close":"1467.46"},
{"date":"2020.03.20","clock":"1:00","open":"1467.49","high":"1471.73","low":"1465.78","close":"1471.24"},
{"date":"2020.03.20","clock":"2:00","open":"1471.23","high":"1477.43","low":"1470.63","close":"1471.34"},
{"date":"2020.03.20","clock":"3:00","open":"1471.34","high":"1483.32","low":"1471.34","close":"1481.87"},
{"date":"2020.03.20","clock":"4:00","open":"1481.8","high":"1486.6","low":"1479.24","close":"1485.64"},
{"date":"2020.03.20","clock":"5:00","open":"1485.68","high":"1486.76","low":"1480.23","close":"1483.62"},
{"date":"2020.03.20","clock":"6:00","open":"1483.61","high":"1484.79","low":"1480.33","close":"1482.1"},
{"date":"2020.03.20","clock":"7:00","open":"1482.1","high":"1487.88","low":"1482.05","close":"1486.07"},
{"date":"2020.03.20","clock":"8:00","open":"1486.09","high":"1505.45","low":"1485.01","close":"1499.66"},
{"date":"2020.03.20","clock":"9:00","open":"1499.88","high":"1511.01","low":"1495.8","close":"1510.16"},
{"date":"2020.03.20","clock":"10:00","open":"1510.03","high":"1515.89","low":"1501.68","close":"1504.7"},
{"date":"2020.03.20","clock":"11:00","open":"1504.72","high":"1510.97","low":"1502.6","close":"1507.97"},
{"date":"2020.03.20","clock":"12:00","open":"1507.96","high":"1510.85","low":"1501.32","close":"1510.15"},
{"date":"2020.03.20","clock":"13:00","open":"1510.15","high":"1514.09","low":"1500.9","close":"1503.35"},
{"date":"2020.03.20","clock":"14:00","open":"1503.38","high":"1507.6","low":"1490.15","close":"1493.9"},
{"date":"2020.03.20","clock":"15:00","open":"1493.94","high":"1498.18","low":"1485.72","close":"1489.64"},
{"date":"2020.03.20","clock":"16:00","open":"1489.6","high":"1500.42","low":"1489.15","close":"1499.32"},
{"date":"2020.03.20","clock":"17:00","open":"1499.32","high":"1499.72","low":"1487.4","close":"1490.27"},
{"date":"2020.03.20","clock":"18:00","open":"1490.26","high":"1492.07","low":"1480.4","close":"1487.07"},
{"date":"2020.03.20","clock":"19:00","open":"1487.07","high":"1487.5","low":"1479.89","close":"1483.32"},
{"date":"2020.03.20","clock":"20:00","open":"1483.33","high":"1486.26","low":"1479.24","close":"1481.13"},
{"date":"2020.03.20","clock":"21:00","open":"1481.13","high":"1493.42","low":"1479.95","close":"1489.28"},
{"date":"2020.03.20","clock":"22:00","open":"1489.18","high":"1499.39","low":"1486.48","close":"1498.17"},
{"date":"2020.03.23","clock":"0:00","open":"1502.65","high":"1508.29","low":"1482.23","close":"1488.63"},
{"date":"2020.03.23","clock":"1:00","open":"1488.67","high":"1497.05","low":"1485.81","close":"1491.41"},
{"date":"2020.03.23","clock":"2:00","open":"1491.41","high":"1501.31","low":"1491.41","close":"1494.84"},
{"date":"2020.03.23","clock":"3:00","open":"1494.84","high":"1494.86","low":"1485.62","close":"1492.38"},
{"date":"2020.03.23","clock":"4:00","open":"1492.38","high":"1496.53","low":"1490.03","close":"1493.26"},
{"date":"2020.03.23","clock":"5:00","open":"1493.25","high":"1497.97","low":"1490.84","close":"1493.42"},
{"date":"2020.03.23","clock":"6:00","open":"1493.42","high":"1496.02","low":"1491.77","close":"1492.53"},
{"date":"2020.03.23","clock":"7:00","open":"1492.53","high":"1495.41","low":"1490.62","close":"1494.45"},
{"date":"2020.03.23","clock":"8:00","open":"1494.47","high":"1494.83","low":"1484.94","close":"1487.74"},
{"date":"2020.03.23","clock":"9:00","open":"1487.78","high":"1490.45","low":"1486.16","close":"1490.17"},
{"date":"2020.03.23","clock":"10:00","open":"1490.11","high":"1491.79","low":"1486.36","close":"1490.8"},
{"date":"2020.03.23","clock":"11:00","open":"1490.78","high":"1494.3","low":"1489.3","close":"1492.28"},
{"date":"2020.03.23","clock":"12:00","open":"1492.34","high":"1495.49","low":"1490.93","close":"1492.51"},
{"date":"2020.03.23","clock":"13:00","open":"1492.5","high":"1495.41","low":"1491.12","close":"1494.26"},
{"date":"2020.03.23","clock":"14:00","open":"1494.26","high":"1523.78","low":"1494.08","close":"1519.12"},
{"date":"2020.03.23","clock":"15:00","open":"1519.11","high":"1529.03","low":"1511.59","close":"1528.33"},
{"date":"2020.03.23","clock":"16:00","open":"1528.33","high":"1530.17","low":"1520.54","close":"1528.1"},
{"date":"2020.03.23","clock":"17:00","open":"1528.1","high":"1543.87","low":"1527.54","close":"1542.62"},
{"date":"2020.03.23","clock":"18:00","open":"1542.62","high":"1552.26","low":"1540.21","close":"1548.3"},
{"date":"2020.03.23","clock":"19:00","open":"1548.24","high":"1561.01","low":"1547.85","close":"1559.31"},
{"date":"2020.03.23","clock":"20:00","open":"1559.31","high":"1559.97","low":"1545.59","close":"1546.62"},
{"date":"2020.03.23","clock":"21:00","open":"1546.62","high":"1557.82","low":"1546.3","close":"1553.42"},
{"date":"2020.03.23","clock":"22:00","open":"1553.52","high":"1554.48","low":"1550.86","close":"1552.8"},
{"date":"2020.03.24","clock":"0:00","open":"1554.92","high":"1566.56","low":"1552.29","close":"1564.73"},
{"date":"2020.03.24","clock":"1:00","open":"1564.66","high":"1567.37","low":"1560.29","close":"1566.73"},
{"date":"2020.03.24","clock":"2:00","open":"1566.73","high":"1571.24","low":"1560.31","close":"1569.38"},
{"date":"2020.03.24","clock":"3:00","open":"1569.38","high":"1582.12","low":"1568.27","close":"1572.54"},
{"date":"2020.03.24","clock":"4:00","open":"1572.54","high":"1584.28","low":"1569.43","close":"1577.94"},
{"date":"2020.03.24","clock":"5:00","open":"1578.07","high":"1578.11","low":"1568.92","close":"1571.65"},
{"date":"2020.03.24","clock":"6:00","open":"1571.34","high":"1578.52","low":"1570.47","close":"1572.44"},
{"date":"2020.03.24","clock":"7:00","open":"1572.24","high":"1573.86","low":"1560.03","close":"1564.05"},
{"date":"2020.03.24","clock":"8:00","open":"1563.75","high":"1577.75","low":"1558.59","close":"1572.9"},
{"date":"2020.03.24","clock":"9:00","open":"1572.93","high":"1575.05","low":"1565.49","close":"1573.57"},
{"date":"2020.03.24","clock":"10:00","open":"1573.84","high":"1593.25","low":"1570.12","close":"1579.05"},
{"date":"2020.03.24","clock":"11:00","open":"1582.2","high":"1594.89","low":"1572.99","close":"1588.91"},
{"date":"2020.03.24","clock":"12:00","open":"1589.26","high":"1617.38","low":"1579.8","close":"1587.68"},
{"date":"2020.03.24","clock":"13:00","open":"1587.72","high":"1602.27","low":"1579.67","close":"1592.11"},
{"date":"2020.03.24","clock":"14:00","open":"1592.11","high":"1608.88","low":"1584.65","close":"1599.43"},
{"date":"2020.03.24","clock":"15:00","open":"1599.22","high":"1614.5","low":"1590.72","close":"1598.5"},
{"date":"2020.03.24","clock":"16:00","open":"1598.51","high":"1608.06","low":"1586.34","close":"1596.47"},
{"date":"2020.03.24","clock":"17:00","open":"1597.55","high":"1621.87","low":"1595.2","close":"1615.91"},
{"date":"2020.03.24","clock":"18:00","open":"1616.02","high":"1628.6","low":"1606.91","close":"1619.8"},
{"date":"2020.03.24","clock":"19:00","open":"1620.47","high":"1628.41","low":"1614.9","close":"1625.46"},
{"date":"2020.03.24","clock":"20:00","open":"1626.35","high":"1631.93","low":"1615.35","close":"1621.35"},
{"date":"2020.03.24","clock":"21:00","open":"1621.23","high":"1630.16","low":"1611.41","close":"1626.37"},
{"date":"2020.03.24","clock":"22:00","open":"1624.41","high":"1627.06","low":"1617.65","close":"1626.87"},
{"date":"2020.03.25","clock":"0:00","open":"1626.4","high":"1633.98","low":"1618.06","close":"1629.9"},
{"date":"2020.03.25","clock":"1:00","open":"1629.76","high":"1638.42","low":"1623.55","close":"1632.59"},
{"date":"2020.03.25","clock":"2:00","open":"1632.09","high":"1633.74","low":"1618.14","close":"1621.83"},
{"date":"2020.03.25","clock":"3:00","open":"1621.81","high":"1625.45","low":"1610.44","close":"1617.57"},
{"date":"2020.03.25","clock":"4:00","open":"1617.58","high":"1619.77","low":"1603.04","close":"1610.41"},
{"date":"2020.03.25","clock":"5:00","open":"1610.32","high":"1618.79","low":"1610.06","close":"1615.55"},
{"date":"2020.03.25","clock":"6:00","open":"1611.89","high":"1616.8","low":"1605.89","close":"1610.1"},
{"date":"2020.03.25","clock":"7:00","open":"1607.2","high":"1614.69","low":"1600.75","close":"1611.34"},
{"date":"2020.03.25","clock":"8:00","open":"1611.46","high":"1613.75","low":"1606.3","close":"1608.09"},
{"date":"2020.03.25","clock":"9:00","open":"1608.07","high":"1610.12","low":"1597.6","close":"1602.1"},
{"date":"2020.03.25","clock":"10:00","open":"1602.09","high":"1609.89","low":"1594.89","close":"1604.66"},
{"date":"2020.03.25","clock":"11:00","open":"1604.66","high":"1625.64","low":"1600.73","close":"1621.53"},
{"date":"2020.03.25","clock":"12:00","open":"1621.53","high":"1626.97","low":"1608.71","close":"1616.02"},
{"date":"2020.03.25","clock":"13:00","open":"1614.08","high":"1618.02","low":"1594.71","close":"1607.59"},
{"date":"2020.03.25","clock":"14:00","open":"1607.63","high":"1611.77","low":"1599.53","close":"1605.72"},
{"date":"2020.03.25","clock":"15:00","open":"1605.66","high":"1619.02","low":"1604.66","close":"1605.7"},
{"date":"2020.03.25","clock":"16:00","open":"1605.55","high":"1615.16","low":"1603.83","close":"1609.67"},
{"date":"2020.03.25","clock":"17:00","open":"1609.65","high":"1616.74","low":"1603.87","close":"1612.16"},
{"date":"2020.03.25","clock":"18:00","open":"1612.18","high":"1617.05","low":"1606.72","close":"1614.0"},
{"date":"2020.03.25","clock":"19:00","open":"1614.03","high":"1616.66","low":"1609.08","close":"1611.9"},
{"date":"2020.03.25","clock":"20:00","open":"1611.92","high":"1614.64","low":"1608.89","close":"1610.23"},
{"date":"2020.03.25","clock":"21:00","open":"1610.27","high":"1615.34","low":"1606.95","close":"1608.5"},
{"date":"2020.03.25","clock":"22:00","open":"1608.55","high":"1616.08","low":"1607.36","close":"1615.78"},
{"date":"2020.03.26","clock":"0:00","open":"1614.18","high":"1617.04","low":"1606.07","close":"1609.81"},
{"date":"2020.03.26","clock":"1:00","open":"1609.98","high":"1612.85","low":"1606.77","close":"1609.82"},
{"date":"2020.03.26","clock":"2:00","open":"1609.8","high":"1612.18","low":"1599.95","close":"1603.12"},
{"date":"2020.03.26","clock":"3:00","open":"1603.25","high":"1607.78","low":"1596.93","close":"1603.48"},
{"date":"2020.03.26","clock":"4:00","open":"1603.35","high":"1606.65","low":"1596.86","close":"1603.14"},
{"date":"2020.03.26","clock":"5:00","open":"1603.14","high":"1606.81","low":"1603.08","close":"1604.97"},
{"date":"2020.03.26","clock":"6:00","open":"1604.97","high":"1605.93","low":"1597.37","close":"1604.14"},
{"date":"2020.03.26","clock":"7:00","open":"1604.12","high":"1605.07","low":"1599.26","close":"1600.22"},
{"date":"2020.03.26","clock":"8:00","open":"1600.41","high":"1601.67","low":"1597.72","close":"1600.84"},
{"date":"2020.03.26","clock":"9:00","open":"1600.83","high":"1606.04","low":"1595.63","close":"1604.84"},
{"date":"2020.03.26","clock":"10:00","open":"1604.78","high":"1607.18","low":"1600.91","close":"1602.7"},
{"date":"2020.03.26","clock":"11:00","open":"1602.7","high":"1610.01","low":"1602.36","close":"1609.79"},
{"date":"2020.03.26","clock":"12:00","open":"1610.01","high":"1619.67","low":"1609.79","close":"1613.7"},
{"date":"2020.03.26","clock":"13:00","open":"1613.71","high":"1622.28","low":"1610.65","close":"1619.92"},
{"date":"2020.03.26","clock":"14:00","open":"1619.97","high":"1629.11","low":"1616.0","close":"1627.46"},
{"date":"2020.03.26","clock":"15:00","open":"1627.27","high":"1637.48","low":"1622.91","close":"1629.63"},
{"date":"2020.03.26","clock":"16:00","open":"1629.63","high":"1637.64","low":"1624.25","close":"1625.13"},
{"date":"2020.03.26","clock":"17:00","open":"1625.32","high":"1633.07","low":"1624.63","close":"1626.55"},
{"date":"2020.03.26","clock":"18:00","open":"1626.55","high":"1639.44","low":"1623.24","close":"1636.71"},
{"date":"2020.03.26","clock":"19:00","open":"1636.74","high":"1643.37","low":"1633.24","close":"1636.94"},
{"date":"2020.03.26","clock":"20:00","open":"1636.95","high":"1637.5","low":"1623.73","close":"1627.45"},
{"date":"2020.03.26","clock":"21:00","open":"1627.45","high":"1634.21","low":"1613.2","close":"1629.86"},
{"date":"2020.03.26","clock":"22:00","open":"1629.86","high":"1632.17","low":"1624.13","close":"1626.63"},
{"date":"2020.03.27","clock":"0:00","open":"1626.43","high":"1634.61","low":"1619.87","close":"1628.74"},
{"date":"2020.03.27","clock":"1:00","open":"1628.74","high":"1630.65","low":"1622.01","close":"1625.51"},
{"date":"2020.03.27","clock":"2:00","open":"1625.34","high":"1627.35","low":"1620.56","close":"1621.94"},
{"date":"2020.03.27","clock":"3:00","open":"1621.94","high":"1626.81","low":"1619.05","close":"1624.82"},
{"date":"2020.03.27","clock":"4:00","open":"1624.82","high":"1627.14","low":"1623.36","close":"1625.68"},
{"date":"2020.03.27","clock":"5:00","open":"1625.73","high":"1625.95","low":"1623.62","close":"1624.84"},
{"date":"2020.03.27","clock":"6:00","open":"1624.84","high":"1625.98","low":"1623.67","close":"1624.46"},
{"date":"2020.03.27","clock":"7:00","open":"1624.52","high":"1628.3","low":"1624.17","close":"1626.62"},
{"date":"2020.03.27","clock":"8:00","open":"1626.65","high":"1627.76","low":"1619.87","close":"1624.74"},
{"date":"2020.03.27","clock":"9:00","open":"1624.74","high":"1626.98","low":"1612.54","close":"1620.97"},
{"date":"2020.03.27","clock":"10:00","open":"1621.03","high":"1624.09","low":"1614.58","close":"1617.22"},
{"date":"2020.03.27","clock":"11:00","open":"1617.21","high":"1624.56","low":"1613.65","close":"1621.85"},
{"date":"2020.03.27","clock":"12:00","open":"1621.85","high":"1625.55","low":"1619.27","close":"1621.81"},
{"date":"2020.03.27","clock":"13:00","open":"1621.81","high":"1625.04","low":"1613.83","close":"1617.8"},
{"date":"2020.03.27","clock":"14:00","open":"1617.86","high":"1625.86","low":"1615.91","close":"1622.9"},
{"date":"2020.03.27","clock":"15:00","open":"1622.9","high":"1629.39","low":"1618.25","close":"1622.08"},
{"date":"2020.03.27","clock":"16:00","open":"1622.08","high":"1623.93","low":"1615.17","close":"1623.31"},
{"date":"2020.03.27","clock":"17:00","open":"1623.19","high":"1626.06","low":"1616.67","close":"1624.2"},
{"date":"2020.03.27","clock":"18:00","open":"1624.25","high":"1629.67","low":"1621.5","close":"1627.55"},
{"date":"2020.03.27","clock":"19:00","open":"1627.42","high":"1629.7","low":"1623.2","close":"1623.48"},
{"date":"2020.03.27","clock":"20:00","open":"1623.48","high":"1625.85","low":"1618.91","close":"1625.44"},
{"date":"2020.03.27","clock":"21:00","open":"1625.51","high":"1631.02","low":"1618.97","close":"1619.24"},
{"date":"2020.03.27","clock":"22:00","open":"1619.04","high":"1630.58","low":"1616.61","close":"1627.85"},
{"date":"2020.03.30","clock":"1:00","open":"1636.14","high":"1637.29","low":"1612.0","close":"1625.92"},
{"date":"2020.03.30","clock":"2:00","open":"1625.29","high":"1631.57","low":"1623.78","close":"1625.56"},
{"date":"2020.03.30","clock":"3:00","open":"1625.56","high":"1628.11","low":"1615.34","close":"1618.87"},
{"date":"2020.03.30","clock":"4:00","open":"1618.84","high":"1621.97","low":"1613.84","close":"1616.03"},
{"date":"2020.03.30","clock":"5:00","open":"1616.03","high":"1620.33","low":"1612.67","close":"1619.78"},
{"date":"2020.03.30","clock":"6:00","open":"1619.78","high":"1620.32","low":"1606.04","close":"1617.31"},
{"date":"2020.03.30","clock":"7:00","open":"1617.21","high":"1618.05","low":"1614.23","close":"1614.67"},
{"date":"2020.03.30","clock":"8:00","open":"1614.68","high":"1619.95","low":"1611.86","close":"1619.3"},
{"date":"2020.03.30","clock":"9:00","open":"1619.51","high":"1619.52","low":"1613.89","close":"1615.99"},
{"date":"2020.03.30","clock":"10:00","open":"1616.06","high":"1620.13","low":"1615.52","close":"1619.18"},
{"date":"2020.03.30","clock":"11:00","open":"1619.22","high":"1624.05","low":"1618.55","close":"1621.9"},
{"date":"2020.03.30","clock":"12:00","open":"1621.94","high":"1623.12","low":"1618.13","close":"1621.92"},
{"date":"2020.03.30","clock":"13:00","open":"1621.87","high":"1626.74","low":"1619.08","close":"1626.49"},
{"date":"2020.03.30","clock":"14:00","open":"1626.45","high":"1627.12","low":"1619.7","close":"1620.06"},
{"date":"2020.03.30","clock":"15:00","open":"1620.02","high":"1620.8","low":"1615.21","close":"1619.49"},
{"date":"2020.03.30","clock":"16:00","open":"1619.49","high":"1623.42","low":"1617.22","close":"1621.64"},
{"date":"2020.03.30","clock":"17:00","open":"1621.69","high":"1624.32","low":"1618.23","close":"1620.32"},
{"date":"2020.03.30","clock":"18:00","open":"1620.3","high":"1622.87","low":"1617.7","close":"1619.81"},
{"date":"2020.03.30","clock":"19:00","open":"1619.73","high":"1622.45","low":"1618.54","close":"1620.23"},
{"date":"2020.03.30","clock":"20:00","open":"1620.31","high":"1621.93","low":"1613.22","close":"1613.86"},
{"date":"2020.03.30","clock":"21:00","open":"1613.86","high":"1620.35","low":"1611.15","close":"1613.64"},
{"date":"2020.03.30","clock":"22:00","open":"1613.66","high":"1622.57","low":"1611.27","close":"1622.37"},
{"date":"2020.03.30","clock":"23:00","open":"1622.37","high":"1622.84","low":"1620.06","close":"1620.21"},
{"date":"2020.03.31","clock":"1:00","open":"1619.74","high":"1623.5","low":"1615.89","close":"1618.11"},
{"date":"2020.03.31","clock":"2:00","open":"1618.16","high":"1618.56","low":"1614.26","close":"1615.98"},
{"date":"2020.03.31","clock":"3:00","open":"1616.07","high":"1618.61","low":"1609.89","close":"1613.06"},
{"date":"2020.03.31","clock":"4:00","open":"1613.1","high":"1617.09","low":"1610.61","close":"1614.06"},
{"date":"2020.03.31","clock":"5:00","open":"1614.1","high":"1618.1","low":"1612.23","close":"1614.25"},
{"date":"2020.03.31","clock":"6:00","open":"1614.22","high":"1615.18","low":"1612.47","close":"1614.31"},
{"date":"2020.03.31","clock":"7:00","open":"1614.31","high":"1615.2","low":"1612.78","close":"1613.47"},
{"date":"2020.03.31","clock":"8:00","open":"1613.5","high":"1615.94","low":"1612.88","close":"1614.52"},
{"date":"2020.03.31","clock":"9:00","open":"1614.5","high":"1618.77","low":"1613.61","close":"1617.71"},
{"date":"2020.03.31","clock":"10:00","open":"1617.78","high":"1618.54","low":"1614.07","close":"1615.21"},
{"date":"2020.03.31","clock":"11:00","open":"1615.21","high":"1616.05","low":"1602.85","close":"1608.75"},
{"date":"2020.03.31","clock":"12:00","open":"1608.85","high":"1611.84","low":"1601.23","close":"1606.86"},
{"date":"2020.03.31","clock":"13:00","open":"1606.86","high":"1607.07","low":"1594.32","close":"1600.27"},
{"date":"2020.03.31","clock":"14:00","open":"1600.04","high":"1601.77","low":"1596.49","close":"1601.45"},
{"date":"2020.03.31","clock":"15:00","open":"1601.46","high":"1608.7","low":"1601.46","close":"1604.42"},
{"date":"2020.03.31","clock":"16:00","open":"1604.42","high":"1611.97","low":"1603.29","close":"1608.08"},
{"date":"2020.03.31","clock":"17:00","open":"1608.02","high":"1613.27","low":"1603.03","close":"1607.59"},
{"date":"2020.03.31","clock":"18:00","open":"1607.66","high":"1612.63","low":"1605.81","close":"1609.22"},
{"date":"2020.03.31","clock":"19:00","open":"1609.22","high":"1609.23","low":"1595.84","close":"1597.29"},
{"date":"2020.03.31","clock":"20:00","open":"1597.29","high":"1597.64","low":"1582.53","close":"1589.83"},
{"date":"2020.03.31","clock":"21:00","open":"1589.83","high":"1591.73","low":"1583.3","close":"1583.81"},
{"date":"2020.03.31","clock":"22:00","open":"1583.85","high":"1585.02","low":"1575.71","close":"1576.46"},
{"date":"2020.03.31","clock":"23:00","open":"1576.46","high":"1578.25","low":"1574.06","close":"1576.53"},
{"date":"2020.04.01","clock":"1:00","open":"1573.68","high":"1578.06","low":"1566.42","close":"1575.74"},
{"date":"2020.04.01","clock":"2:00","open":"1575.74","high":"1580.26","low":"1574.54","close":"1578.39"},
{"date":"2020.04.01","clock":"3:00","open":"1578.34","high":"1581.84","low":"1576.9","close":"1579.81"},
{"date":"2020.04.01","clock":"4:00","open":"1579.82","high":"1582.05","low":"1579.14","close":"1580.66"},
{"date":"2020.04.01","clock":"5:00","open":"1580.66","high":"1584.07","low":"1579.77","close":"1583.92"},
{"date":"2020.04.01","clock":"6:00","open":"1583.97","high":"1585.16","low":"1583.19","close":"1584.06"},
{"date":"2020.04.01","clock":"7:00","open":"1584.04","high":"1588.41","low":"1583.97","close":"1586.65"},
{"date":"2020.04.01","clock":"8:00","open":"1586.63","high":"1588.68","low":"1583.34","close":"1587.59"},
{"date":"2020.04.01","clock":"9:00","open":"1587.59","high":"1590.57","low":"1583.95","close":"1586.54"},
{"date":"2020.04.01","clock":"10:00","open":"1586.55","high":"1599.76","low":"1586.5","close":"1595.58"},
{"date":"2020.04.01","clock":"11:00","open":"1595.58","high":"1597.63","low":"1591.73","close":"1594.83"},
{"date":"2020.04.01","clock":"12:00","open":"1594.78","high":"1596.54","low":"1591.79","close":"1594.52"},
{"date":"2020.04.01","clock":"13:00","open":"1594.52","high":"1595.12","low":"1591.7","close":"1592.02"},
{"date":"2020.04.01","clock":"14:00","open":"1592.02","high":"1595.08","low":"1587.37","close":"1588.86"},
{"date":"2020.04.01","clock":"15:00","open":"1588.51","high":"1588.51","low":"1579.21","close":"1583.94"},
{"date":"2020.04.01","clock":"16:00","open":"1583.94","high":"1584.65","low":"1571.91","close":"1581.23"},
{"date":"2020.04.01","clock":"17:00","open":"1580.73","high":"1589.5","low":"1576.36","close":"1586.39"},
{"date":"2020.04.01","clock":"18:00","open":"1586.44","high":"1593.08","low":"1583.84","close":"1592.24"},
{"date":"2020.04.01","clock":"19:00","open":"1592.25","high":"1593.37","low":"1577.9","close":"1582.2"},
{"date":"2020.04.01","clock":"20:00","open":"1582.15","high":"1583.72","low":"1577.73","close":"1582.37"},
{"date":"2020.04.01","clock":"21:00","open":"1582.25","high":"1590.78","low":"1581.54","close":"1590.46"},
{"date":"2020.04.01","clock":"22:00","open":"1590.69","high":"1592.77","low":"1585.32","close":"1589.02"},
{"date":"2020.04.01","clock":"23:00","open":"1588.54","high":"1592.14","low":"1586.66","close":"1591.94"},
{"date":"2020.04.02","clock":"1:00","open":"1587.22","high":"1594.79","low":"1585.59","close":"1593.41"},
{"date":"2020.04.02","clock":"2:00","open":"1592.82","high":"1595.71","low":"1590.85","close":"1591.55"},
{"date":"2020.04.02","clock":"3:00","open":"1591.48","high":"1593.14","low":"1585.55","close":"1587.24"},
{"date":"2020.04.02","clock":"4:00","open":"1587.16","high":"1587.16","low":"1582.58","close":"1585.64"},
{"date":"2020.04.02","clock":"5:00","open":"1585.64","high":"1586.04","low":"1582.41","close":"1584.66"},
{"date":"2020.04.02","clock":"6:00","open":"1584.72","high":"1585.57","low":"1583.78","close":"1585.38"},
{"date":"2020.04.02","clock":"7:00","open":"1585.38","high":"1585.76","low":"1583.28","close":"1584.91"},
{"date":"2020.04.02","clock":"8:00","open":"1584.72","high":"1588.21","low":"1583.71","close":"1585.57"},
{"date":"2020.04.02","clock":"9:00","open":"1585.49","high":"1592.39","low":"1585.13","close":"1591.19"},
{"date":"2020.04.02","clock":"10:00","open":"1591.36","high":"1599.26","low":"1591.2","close":"1592.22"},
{"date":"2020.04.02","clock":"11:00","open":"1592.28","high":"1593.53","low":"1586.48","close":"1586.53"},
{"date":"2020.04.02","clock":"12:00","open":"1586.54","high":"1590.67","low":"1585.5","close":"1589.73"},
{"date":"2020.04.02","clock":"13:00","open":"1589.8","high":"1592.44","low":"1587.34","close":"1592.16"},
{"date":"2020.04.02","clock":"14:00","open":"1592.16","high":"1596.71","low":"1591.34","close":"1595.53"},
{"date":"2020.04.02","clock":"15:00","open":"1595.48","high":"1610.72","low":"1595.18","close":"1601.45"},
{"date":"2020.04.02","clock":"16:00","open":"1601.45","high":"1610.24","low":"1599.55","close":"1605.84"},
{"date":"2020.04.02","clock":"17:00","open":"1605.57","high":"1613.3","low":"1602.11","close":"1608.28"},
{"date":"2020.04.02","clock":"18:00","open":"1608.21","high":"1611.55","low":"1604.22","close":"1607.9"},
{"date":"2020.04.02","clock":"19:00","open":"1607.82","high":"1613.47","low":"1606.26","close":"1612.88"},
{"date":"2020.04.02","clock":"20:00","open":"1612.99","high":"1616.85","low":"1609.66","close":"1615.44"},
{"date":"2020.04.02","clock":"21:00","open":"1615.45","high":"1615.45","low":"1607.94","close":"1614.26"},
{"date":"2020.04.02","clock":"22:00","open":"1614.26","high":"1619.63","low":"1613.42","close":"1613.8"},
{"date":"2020.04.02","clock":"23:00","open":"1613.43","high":"1617.04","low":"1610.48","close":"1611.13"},
{"date":"2020.04.03","clock":"1:00","open":"1611.85","high":"1617.27","low":"1609.09","close":"1609.89"},
{"date":"2020.04.03","clock":"2:00","open":"1609.88","high":"1615.01","low":"1609.41","close":"1612.87"},
{"date":"2020.04.03","clock":"3:00","open":"1612.87","high":"1613.0","low":"1608.85","close":"1609.7"},
{"date":"2020.04.03","clock":"4:00","open":"1609.36","high":"1614.21","low":"1608.25","close":"1610.44"},
{"date":"2020.04.03","clock":"5:00","open":"1610.44","high":"1613.82","low":"1609.01","close":"1612.5"},
{"date":"2020.04.03","clock":"6:00","open":"1612.5","high":"1614.05","low":"1611.51","close":"1613.31"},
{"date":"2020.04.03","clock":"7:00","open":"1613.31","high":"1613.59","low":"1610.79","close":"1611.75"},
{"date":"2020.04.03","clock":"8:00","open":"1611.66","high":"1613.66","low":"1609.19","close":"1611.62"},
{"date":"2020.04.03","clock":"9:00","open":"1611.71","high":"1611.77","low":"1606.86","close":"1609.31"},
{"date":"2020.04.03","clock":"10:00","open":"1608.97","high":"1616.53","low":"1608.8","close":"1615.06"},
{"date":"2020.04.03","clock":"11:00","open":"1615.04","high":"1617.45","low":"1607.77","close":"1611.62"},
{"date":"2020.04.03","clock":"12:00","open":"1611.62","high":"1613.4","low":"1607.88","close":"1612.1"},
{"date":"2020.04.03","clock":"13:00","open":"1612.1","high":"1613.0","low":"1608.04","close":"1608.04"},
{"date":"2020.04.03","clock":"14:00","open":"1608.21","high":"1620.56","low":"1608.19","close":"1619.36"},
{"date":"2020.04.03","clock":"15:00","open":"1620.11","high":"1620.63","low":"1605.62","close":"1609.16"},
{"date":"2020.04.03","clock":"16:00","open":"1609.23","high":"1619.76","low":"1609.11","close":"1613.62"},
{"date":"2020.04.03","clock":"17:00","open":"1613.73","high":"1620.81","low":"1611.85","close":"1618.46"},
{"date":"2020.04.03","clock":"18:00","open":"1618.31","high":"1620.56","low":"1610.4","close":"1615.27"},
{"date":"2020.04.03","clock":"19:00","open":"1615.27","high":"1619.55","low":"1614.49","close":"1618.08"},
{"date":"2020.04.03","clock":"20:00","open":"1618.05","high":"1620.22","low":"1616.55","close":"1618.12"},
{"date":"2020.04.03","clock":"21:00","open":"1618.2","high":"1623.64","low":"1616.78","close":"1623.09"},
{"date":"2020.04.03","clock":"22:00","open":"1623.11","high":"1625.43","low":"1617.95","close":"1621.5"},
{"date":"2020.04.03","clock":"23:00","open":"1620.7","high":"1622.47","low":"1614.59","close":"1615.12"},
{"date":"2020.04.06","clock":"1:00","open":"1616.62","high":"1619.27","low":"1608.65","close":"1613.91"},
{"date":"2020.04.06","clock":"2:00","open":"1613.92","high":"1619.97","low":"1611.84","close":"1618.9"},
{"date":"2020.04.06","clock":"3:00","open":"1618.96","high":"1621.58","low":"1615.0","close":"1617.82"},
{"date":"2020.04.06","clock":"4:00","open":"1617.73","high":"1619.95","low":"1616.33","close":"1618.79"},
{"date":"2020.04.06","clock":"5:00","open":"1618.79","high":"1620.0","low":"1618.18","close":"1619.41"},
{"date":"2020.04.06","clock":"6:00","open":"1619.41","high":"1620.27","low":"1616.52","close":"1617.25"},
{"date":"2020.04.06","clock":"7:00","open":"1617.24","high":"1619.02","low":"1616.29","close":"1618.1"},
{"date":"2020.04.06","clock":"8:00","open":"1618.07","high":"1619.95","low":"1615.66","close":"1619.21"},
{"date":"2020.04.06","clock":"9:00","open":"1619.03","high":"1629.26","low":"1618.22","close":"1624.04"},
{"date":"2020.04.06","clock":"10:00","open":"1624.26","high":"1632.81","low":"1621.62","close":"1631.15"},
{"date":"2020.04.06","clock":"11:00","open":"1631.15","high":"1636.5","low":"1627.81","close":"1636.3"},
{"date":"2020.04.06","clock":"12:00","open":"1636.35","high":"1637.81","low":"1633.83","close":"1634.63"},
{"date":"2020.04.06","clock":"13:00","open":"1634.82","high":"1637.68","low":"1631.96","close":"1637.13"},
{"date":"2020.04.06","clock":"14:00","open":"1636.85","high":"1643.18","low":"1635.63","close":"1639.85"},
{"date":"2020.04.06","clock":"15:00","open":"1639.88","high":"1644.77","low":"1637.83","close":"1641.98"},
{"date":"2020.04.06","clock":"16:00","open":"1641.96","high":"1649.43","low":"1636.61","close":"1648.38"},
{"date":"2020.04.06","clock":"17:00","open":"1648.31","high":"1650.21","low":"1642.86","close":"1645.44"},
{"date":"2020.04.06","clock":"18:00","open":"1645.59","high":"1650.34","low":"1644.07","close":"1646.02"},
{"date":"2020.04.06","clock":"19:00","open":"1646.02","high":"1652.37","low":"1644.29","close":"1651.31"},
{"date":"2020.04.06","clock":"20:00","open":"1651.31","high":"1656.56","low":"1650.64","close":"1656.31"},
{"date":"2020.04.06","clock":"21:00","open":"1656.26","high":"1659.97","low":"1653.29","close":"1659.21"},
{"date":"2020.04.06","clock":"22:00","open":"1658.98","high":"1668.34","low":"1657.86","close":"1665.56"},
{"date":"2020.04.06","clock":"23:00","open":"1665.39","high":"1666.75","low":"1653.99","close":"1657.56"},
{"date":"2020.04.07","clock":"1:00","open":"1660.1","high":"1669.96","low":"1658.43","close":"1664.64"},
{"date":"2020.04.07","clock":"2:00","open":"1664.7","high":"1676.35","low":"1659.13","close":"1661.01"},
{"date":"2020.04.07","clock":"3:00","open":"1660.52","high":"1664.33","low":"1659.09","close":"1663.24"},
{"date":"2020.04.07","clock":"4:00","open":"1663.24","high":"1665.06","low":"1653.39","close":"1660.97"},
{"date":"2020.04.07","clock":"5:00","open":"1661.01","high":"1661.82","low":"1655.24","close":"1657.88"},
{"date":"2020.04.07","clock":"6:00","open":"1657.98","high":"1662.91","low":"1657.63","close":"1658.98"},
{"date":"2020.04.07","clock":"7:00","open":"1659.0","high":"1660.01","low":"1656.1","close":"1657.1"},
{"date":"2020.04.07","clock":"8:00","open":"1657.1","high":"1665.15","low":"1657.1","close":"1662.9"},
{"date":"2020.04.07","clock":"9:00","open":"1662.86","high":"1665.56","low":"1655.11","close":"1664.32"},
{"date":"2020.04.07","clock":"10:00","open":"1664.29","high":"1668.34","low":"1644.09","close":"1645.67"},
{"date":"2020.04.07","clock":"11:00","open":"1645.57","high":"1658.62","low":"1643.0","close":"1656.83"},
{"date":"2020.04.07","clock":"12:00","open":"1656.61","high":"1660.86","low":"1648.88","close":"1650.44"},
{"date":"2020.04.07","clock":"13:00","open":"1650.46","high":"1658.27","low":"1648.6","close":"1654.4"},
{"date":"2020.04.07","clock":"14:00","open":"1654.37","high":"1657.63","low":"1650.51","close":"1651.96"},
{"date":"2020.04.07","clock":"15:00","open":"1651.98","high":"1661.91","low":"1651.61","close":"1656.77"},
{"date":"2020.04.07","clock":"16:00","open":"1656.77","high":"1657.51","low":"1642.16","close":"1649.7"},
{"date":"2020.04.07","clock":"17:00","open":"1649.43","high":"1657.37","low":"1645.86","close":"1651.0"},
{"date":"2020.04.07","clock":"18:00","open":"1650.99","high":"1657.31","low":"1648.49","close":"1655.01"},
{"date":"2020.04.07","clock":"19:00","open":"1655.03","high":"1657.64","low":"1648.34","close":"1651.55"},
{"date":"2020.04.07","clock":"20:00","open":"1651.59","high":"1654.98","low":"1643.37","close":"1649.2"},
{"date":"2020.04.07","clock":"21:00","open":"1649.2","high":"1653.24","low":"1642.7","close":"1645.37"},
{"date":"2020.04.07","clock":"22:00","open":"1645.37","high":"1657.87","low":"1644.68","close":"1657.1"},
{"date":"2020.04.07","clock":"23:00","open":"1657.2","high":"1657.29","low":"1645.47","close":"1648.11"},
{"date":"2020.04.08","clock":"1:00","open":"1646.28","high":"1648.4","low":"1643.88","close":"1647.48"},
{"date":"2020.04.08","clock":"2:00","open":"1647.5","high":"1648.37","low":"1646.11","close":"1648.05"},
{"date":"2020.04.08","clock":"3:00","open":"1648.05","high":"1649.13","low":"1640.79","close":"1644.42"},
{"date":"2020.04.08","clock":"4:00","open":"1644.42","high":"1650.07","low":"1642.86","close":"1648.04"},
{"date":"2020.04.08","clock":"5:00","open":"1648.04","high":"1650.11","low":"1645.91","close":"1648.3"},
{"date":"2020.04.08","clock":"6:00","open":"1648.3","high":"1649.38","low":"1643.62","close":"1648.3"},
{"date":"2020.04.08","clock":"7:00","open":"1648.37","high":"1650.79","low":"1647.64","close":"1649.64"},
{"date":"2020.04.08","clock":"8:00","open":"1649.64","high":"1651.43","low":"1644.7","close":"1645.6"},
{"date":"2020.04.08","clock":"9:00","open":"1645.73","high":"1648.63","low":"1643.67","close":"1646.52"},
{"date":"2020.04.08","clock":"10:00","open":"1646.52","high":"1654.46","low":"1646.48","close":"1650.24"},
{"date":"2020.04.08","clock":"11:00","open":"1650.23","high":"1652.77","low":"1648.18","close":"1649.13"},
{"date":"2020.04.08","clock":"12:00","open":"1649.12","high":"1653.77","low":"1649.09","close":"1651.64"},
{"date":"2020.04.08","clock":"13:00","open":"1651.64","high":"1652.36","low":"1647.25","close":"1648.18"},
{"date":"2020.04.08","clock":"14:00","open":"1648.22","high":"1649.88","low":"1641.7","close":"1648.91"},
{"date":"2020.04.08","clock":"15:00","open":"1648.83","high":"1654.76","low":"1642.81","close":"1651.1"},
{"date":"2020.04.08","clock":"16:00","open":"1651.1","high":"1656.57","low":"1648.53","close":"1652.1"},
{"date":"2020.04.08","clock":"17:00","open":"1652.24","high":"1652.56","low":"1642.5","close":"1650.01"},
{"date":"2020.04.08","clock":"18:00","open":"1650.09","high":"1651.57","low":"1645.48","close":"1647.91"},
{"date":"2020.04.08","clock":"19:00","open":"1647.81","high":"1651.67","low":"1647.53","close":"1649.58"},
{"date":"2020.04.08","clock":"20:00","open":"1649.43","high":"1651.13","low":"1645.87","close":"1648.6"},
{"date":"2020.04.08","clock":"21:00","open":"1648.36","high":"1652.98","low":"1646.08","close":"1652.16"},
{"date":"2020.04.08","clock":"22:00","open":"1652.09","high":"1652.18","low":"1644.65","close":"1645.05"},
{"date":"2020.04.08","clock":"23:00","open":"1645.33","high":"1646.84","low":"1643.77","close":"1644.95"},
{"date":"2020.04.09","clock":"1:00","open":"1642.45","high":"1647.89","low":"1641.35","close":"1647.41"},
{"date":"2020.04.09","clock":"2:00","open":"1647.41","high":"1647.42","low":"1644.62","close":"1646.94"},
{"date":"2020.04.09","clock":"3:00","open":"1646.93","high":"1648.32","low":"1645.93","close":"1647.33"},
{"date":"2020.04.09","clock":"4:00","open":"1647.37","high":"1649.45","low":"1645.83","close":"1647.78"},
{"date":"2020.04.09","clock":"5:00","open":"1647.78","high":"1648.97","low":"1646.91","close":"1648.01"},
{"date":"2020.04.09","clock":"6:00","open":"1648.02","high":"1649.71","low":"1645.8","close":"1648.77"},
{"date":"2020.04.09","clock":"7:00","open":"1648.85","high":"1649.19","low":"1647.12","close":"1647.9"},
{"date":"2020.04.09","clock":"8:00","open":"1647.9","high":"1649.2","low":"1646.8","close":"1648.23"},
{"date":"2020.04.09","clock":"9:00","open":"1648.3","high":"1655.07","low":"1647.82","close":"1654.43"},
{"date":"2020.04.09","clock":"10:00","open":"1654.37","high":"1660.06","low":"1653.44","close":"1658.19"},
{"date":"2020.04.09","clock":"11:00","open":"1658.43","high":"1660.77","low":"1655.23","close":"1657.9"},
{"date":"2020.04.09","clock":"12:00","open":"1657.95","high":"1662.98","low":"1656.99","close":"1660.86"},
{"date":"2020.04.09","clock":"13:00","open":"1660.86","high":"1664.06","low":"1659.84","close":"1662.2"},
{"date":"2020.04.09","clock":"14:00","open":"1662.23","high":"1665.46","low":"1654.15","close":"1662.96"},
{"date":"2020.04.09","clock":"15:00","open":"1662.96","high":"1673.73","low":"1660.06","close":"1673.44"},
{"date":"2020.04.09","clock":"16:00","open":"1673.05","high":"1684.87","low":"1672.55","close":"1682.08"},
{"date":"2020.04.09","clock":"17:00","open":"1682.44","high":"1683.01","low":"1670.17","close":"1682.66"},
{"date":"2020.04.09","clock":"18:00","open":"1682.35","high":"1684.77","low":"1676.26","close":"1683.76"},
{"date":"2020.04.09","clock":"19:00","open":"1684.02","high":"1686.67","low":"1681.44","close":"1682.77"},
{"date":"2020.04.09","clock":"20:00","open":"1682.92","high":"1689.7","low":"1677.19","close":"1682.13"},
{"date":"2020.04.09","clock":"21:00","open":"1682.17","high":"1683.64","low":"1674.48","close":"1678.7"},
{"date":"2020.04.09","clock":"22:00","open":"1678.7","high":"1683.19","low":"1676.49","close":"1682.71"},
{"date":"2020.04.09","clock":"23:00","open":"1682.53","high":"1685.21","low":"1680.09","close":"1682.69"},
{"date":"2020.04.13","clock":"1:00","open":"1682.36","high":"1689.92","low":"1672.0","close":"1684.86"},
{"date":"2020.04.13","clock":"2:00","open":"1684.86","high":"1690.68","low":"1684.02","close":"1685.45"},
{"date":"2020.04.13","clock":"3:00","open":"1685.45","high":"1690.4","low":"1683.05","close":"1685.7"},
{"date":"2020.04.13","clock":"4:00","open":"1685.7","high":"1686.59","low":"1680.28","close":"1684.34"},
{"date":"2020.04.13","clock":"5:00","open":"1684.34","high":"1684.34","low":"1679.28","close":"1682.39"},
{"date":"2020.04.13","clock":"6:00","open":"1682.44","high":"1685.53","low":"1680.39","close":"1682.3"},
{"date":"2020.04.13","clock":"7:00","open":"1682.33","high":"1684.55","low":"1681.69","close":"1683.54"},
{"date":"2020.04.13","clock":"8:00","open":"1683.59","high":"1684.74","low":"1681.55","close":"1684.15"},
{"date":"2020.04.13","clock":"9:00","open":"1684.11","high":"1690.9","low":"1683.56","close":"1690.5"},
{"date":"2020.04.13","clock":"10:00","open":"1690.51","high":"1692.62","low":"1687.91","close":"1690.58"},
{"date":"2020.04.13","clock":"11:00","open":"1690.62","high":"1692.33","low":"1686.92","close":"1689.97"},
{"date":"2020.04.13","clock":"12:00","open":"1689.95","high":"1691.13","low":"1687.14","close":"1688.55"},
{"date":"2020.04.13","clock":"13:00","open":"1688.57","high":"1692.2","low":"1686.99","close":"1687.99"},
{"date":"2020.04.13","clock":"14:00","open":"1687.88","high":"1693.56","low":"1686.19","close":"1691.81"},
{"date":"2020.04.13","clock":"15:00","open":"1691.79","high":"1695.24","low":"1686.29","close":"1690.47"},
{"date":"2020.04.13","clock":"16:00","open":"1690.47","high":"1692.9","low":"1685.98","close":"1686.83"},
{"date":"2020.04.13","clock":"17:00","open":"1686.81","high":"1699.18","low":"1686.81","close":"1698.75"},
{"date":"2020.04.13","clock":"18:00","open":"1699.06","high":"1711.31","low":"1697.94","close":"1708.82"},
{"date":"2020.04.13","clock":"19:00","open":"1708.75","high":"1714.64","low":"1705.42","close":"1714.03"},
{"date":"2020.04.13","clock":"20:00","open":"1713.99","high":"1718.84","low":"1711.56","close":"1717.74"},
{"date":"2020.04.13","clock":"21:00","open":"1717.74","high":"1722.12","low":"1717.39","close":"1720.58"},
{"date":"2020.04.13","clock":"22:00","open":"1720.82","high":"1721.61","low":"1716.05","close":"1716.46"},
{"date":"2020.04.13","clock":"23:00","open":"1716.85","high":"1718.09","low":"1710.95","close":"1711.76"},
{"date":"2020.04.14","clock":"1:00","open":"1709.65","high":"1717.45","low":"1709.65","close":"1716.66"},
{"date":"2020.04.14","clock":"2:00","open":"1716.65","high":"1720.06","low":"1715.31","close":"1716.66"},
{"date":"2020.04.14","clock":"3:00","open":"1716.68","high":"1723.3","low":"1714.41","close":"1715.45"},
{"date":"2020.04.14","clock":"4:00","open":"1715.49","high":"1724.55","low":"1714.53","close":"1722.8"},
{"date":"2020.04.14","clock":"5:00","open":"1722.8","high":"1725.6","low":"1720.04","close":"1720.76"},
{"date":"2020.04.14","clock":"6:00","open":"1720.8","high":"1724.3","low":"1718.59","close":"1719.99"},
{"date":"2020.04.14","clock":"7:00","open":"1719.95","high":"1720.52","low":"1712.94","close":"1716.42"},
{"date":"2020.04.14","clock":"8:00","open":"1716.45","high":"1716.84","low":"1710.55","close":"1714.2"},
{"date":"2020.04.14","clock":"9:00","open":"1713.95","high":"1715.82","low":"1708.34","close":"1711.64"},
{"date":"2020.04.14","clock":"10:00","open":"1711.69","high":"1725.21","low":"1709.21","close":"1722.52"},
{"date":"2020.04.14","clock":"11:00","open":"1722.76","high":"1727.01","low":"1715.57","close":"1719.33"},
{"date":"2020.04.14","clock":"12:00","open":"1719.36","high":"1721.99","low":"1716.2","close":"1719.87"},
{"date":"2020.04.14","clock":"13:00","open":"1720.12","high":"1722.24","low":"1718.04","close":"1721.54"},
{"date":"2020.04.14","clock":"14:00","open":"1721.34","high":"1723.14","low":"1717.35","close":"1720.36"},
{"date":"2020.04.14","clock":"15:00","open":"1720.45","high":"1731.24","low":"1720.45","close":"1730.08"},
{"date":"2020.04.14","clock":"16:00","open":"1730.23","high":"1737.72","low":"1726.35","close":"1736.53"},
{"date":"2020.04.14","clock":"17:00","open":"1736.56","high":"1747.77","low":"1729.83","close":"1731.29"},
{"date":"2020.04.14","clock":"18:00","open":"1731.41","high":"1736.52","low":"1724.39","close":"1733.29"},
{"date":"2020.04.14","clock":"19:00","open":"1733.32","high":"1738.7","low":"1729.1","close":"1733.69"},
{"date":"2020.04.14","clock":"20:00","open":"1733.4","high":"1738.54","low":"1732.1","close":"1737.77"},
{"date":"2020.04.14","clock":"21:00","open":"1737.77","high":"1738.74","low":"1731.71","close":"1732.79"},
{"date":"2020.04.14","clock":"22:00","open":"1732.71","high":"1732.77","low":"1718.88","close":"1727.75"},
{"date":"2020.04.14","clock":"23:00","open":"1727.55","high":"1727.79","low":"1723.65","close":"1726.43"},
{"date":"2020.04.15","clock":"1:00","open":"1727.45","high":"1730.27","low":"1723.33","close":"1724.24"},
{"date":"2020.04.15","clock":"2:00","open":"1724.26","high":"1725.45","low":"1721.14","close":"1725.22"},
{"date":"2020.04.15","clock":"3:00","open":"1725.22","high":"1729.61","low":"1723.21","close":"1727.36"},
{"date":"2020.04.15","clock":"4:00","open":"1727.36","high":"1730.75","low":"1720.82","close":"1722.31"},
{"date":"2020.04.15","clock":"5:00","open":"1722.38","high":"1722.96","low":"1719.43","close":"1721.01"},
{"date":"2020.04.15","clock":"6:00","open":"1721.09","high":"1722.07","low":"1719.31","close":"1720.32"},
{"date":"2020.04.15","clock":"7:00","open":"1720.32","high":"1725.34","low":"1720.28","close":"1723.75"},
{"date":"2020.04.15","clock":"8:00","open":"1723.75","high":"1726.83","low":"1723.04","close":"1725.93"},
{"date":"2020.04.15","clock":"9:00","open":"1725.93","high":"1727.01","low":"1710.74","close":"1713.31"},
{"date":"2020.04.15","clock":"10:00","open":"1714.27","high":"1717.78","low":"1706.72","close":"1711.81"},
{"date":"2020.04.15","clock":"11:00","open":"1711.81","high":"1716.21","low":"1709.5","close":"1712.41"},
{"date":"2020.04.15","clock":"12:00","open":"1712.46","high":"1716.68","low":"1709.49","close":"1715.21"},
{"date":"2020.04.15","clock":"13:00","open":"1715.17","high":"1723.09","low":"1715.01","close":"1721.09"},
{"date":"2020.04.15","clock":"14:00","open":"1721.57","high":"1725.18","low":"1719.3","close":"1722.57"},
{"date":"2020.04.15","clock":"15:00","open":"1722.54","high":"1724.44","low":"1712.13","close":"1716.15"},
{"date":"2020.04.15","clock":"16:00","open":"1716.15","high":"1726.19","low":"1714.28","close":"1724.1"},
{"date":"2020.04.15","clock":"17:00","open":"1724.26","high":"1724.87","low":"1716.36","close":"1720.56"},
{"date":"2020.04.15","clock":"18:00","open":"1720.88","high":"1722.23","low":"1710.74","close":"1713.11"},
{"date":"2020.04.15","clock":"19:00","open":"1713.41","high":"1716.82","low":"1708.51","close":"1713.66"},
{"date":"2020.04.15","clock":"20:00","open":"1713.54","high":"1719.31","low":"1711.21","close":"1718.03"},
{"date":"2020.04.15","clock":"21:00","open":"1718.03","high":"1721.38","low":"1717.23","close":"1717.67"},
{"date":"2020.04.15","clock":"22:00","open":"1717.88","high":"1723.6","low":"1716.46","close":"1721.14"},
{"date":"2020.04.15","clock":"23:00","open":"1721.08","high":"1721.92","low":"1713.43","close":"1716.51"},
{"date":"2020.04.16","clock":"1:00","open":"1713.17","high":"1716.85","low":"1712.51","close":"1715.46"},
{"date":"2020.04.16","clock":"2:00","open":"1715.44","high":"1719.4","low":"1714.82","close":"1715.53"},
{"date":"2020.04.16","clock":"3:00","open":"1715.51","high":"1719.38","low":"1714.89","close":"1716.55"},
{"date":"2020.04.16","clock":"4:00","open":"1716.86","high":"1718.73","low":"1711.75","close":"1716.12"},
{"date":"2020.04.16","clock":"5:00","open":"1716.12","high":"1716.82","low":"1713.56","close":"1714.78"},
{"date":"2020.04.16","clock":"6:00","open":"1714.7","high":"1716.04","low":"1713.52","close":"1714.18"},
{"date":"2020.04.16","clock":"7:00","open":"1714.26","high":"1716.15","low":"1712.96","close":"1714.47"},
{"date":"2020.04.16","clock":"8:00","open":"1714.44","high":"1716.54","low":"1713.7","close":"1715.13"},
{"date":"2020.04.16","clock":"9:00","open":"1714.83","high":"1723.64","low":"1713.73","close":"1721.62"},
{"date":"2020.04.16","clock":"10:00","open":"1721.62","high":"1725.49","low":"1719.46","close":"1722.75"},
{"date":"2020.04.16","clock":"11:00","open":"1722.75","high":"1724.33","low":"1719.39","close":"1723.33"},
{"date":"2020.04.16","clock":"12:00","open":"1723.33","high":"1724.68","low":"1718.47","close":"1722.55"},
{"date":"2020.04.16","clock":"13:00","open":"1722.72","high":"1733.01","low":"1720.6","close":"1731.66"},
{"date":"2020.04.16","clock":"14:00","open":"1731.33","high":"1736.92","low":"1729.56","close":"1736.5"},
{"date":"2020.04.16","clock":"15:00","open":"1736.43","high":"1738.63","low":"1723.74","close":"1724.61"},
{"date":"2020.04.16","clock":"16:00","open":"1724.81","high":"1730.02","low":"1717.27","close":"1724.52"},
{"date":"2020.04.16","clock":"17:00","open":"1724.6","high":"1734.14","low":"1724.5","close":"1724.85"},
{"date":"2020.04.16","clock":"18:00","open":"1725.27","high":"1727.31","low":"1719.78","close":"1722.03"},
{"date":"2020.04.16","clock":"19:00","open":"1721.98","high":"1724.26","low":"1707.7","close":"1712.82"},
{"date":"2020.04.16","clock":"20:00","open":"1713.02","high":"1718.1","low":"1708.12","close":"1711.97"},
{"date":"2020.04.16","clock":"21:00","open":"1712.12","high":"1719.01","low":"1709.66","close":"1714.97"},
{"date":"2020.04.16","clock":"22:00","open":"1714.97","high":"1719.09","low":"1713.61","close":"1717.92"},
{"date":"2020.04.16","clock":"23:00","open":"1717.85","high":"1719.27","low":"1716.09","close":"1717.87"},
{"date":"2020.04.17","clock":"1:00","open":"1712.56","high":"1718.32","low":"1700.62","close":"1708.09"},
{"date":"2020.04.17","clock":"2:00","open":"1708.04","high":"1716.81","low":"1708.0","close":"1714.75"},
{"date":"2020.04.17","clock":"3:00","open":"1714.75","high":"1717.93","low":"1713.12","close":"1717.2"},
{"date":"2020.04.17","clock":"4:00","open":"1717.2","high":"1718.24","low":"1708.26","close":"1709.47"},
{"date":"2020.04.17","clock":"5:00","open":"1709.8","high":"1710.34","low":"1705.67","close":"1708.89"},
{"date":"2020.04.17","clock":"6:00","open":"1708.56","high":"1710.08","low":"1703.17","close":"1704.8"},
{"date":"2020.04.17","clock":"7:00","open":"1704.8","high":"1707.88","low":"1700.83","close":"1707.37"},
{"date":"2020.04.17","clock":"8:00","open":"1707.48","high":"1708.2","low":"1692.41","close":"1694.39"},
{"date":"2020.04.17","clock":"9:00","open":"1694.26","high":"1705.36","low":"1684.83","close":"1703.41"},
{"date":"2020.04.17","clock":"10:00","open":"1703.46","high":"1704.81","low":"1689.15","close":"1694.88"},
{"date":"2020.04.17","clock":"11:00","open":"1694.94","high":"1697.03","low":"1690.59","close":"1696.71"},
{"date":"2020.04.17","clock":"12:00","open":"1696.71","high":"1697.11","low":"1689.34","close":"1690.4"},
{"date":"2020.04.17","clock":"13:00","open":"1690.37","high":"1691.84","low":"1683.22","close":"1687.08"},
{"date":"2020.04.17","clock":"14:00","open":"1687.08","high":"1689.91","low":"1683.11","close":"1689.05"},
{"date":"2020.04.17","clock":"15:00","open":"1689.07","high":"1699.35","low":"1688.45","close":"1693.82"},
{"date":"2020.04.17","clock":"16:00","open":"1693.64","high":"1701.49","low":"1691.79","close":"1699.76"},
{"date":"2020.04.17","clock":"17:00","open":"1700.05","high":"1700.72","low":"1683.6","close":"1689.25"},
{"date":"2020.04.17","clock":"18:00","open":"1689.41","high":"1694.74","low":"1681.81","close":"1689.82"},
{"date":"2020.04.17","clock":"19:00","open":"1689.9","high":"1690.01","low":"1684.65","close":"1686.61"},
{"date":"2020.04.17","clock":"20:00","open":"1686.53","high":"1687.93","low":"1682.39","close":"1685.18"},
{"date":"2020.04.17","clock":"21:00","open":"1685.29","high":"1685.99","low":"1679.6","close":"1683.4"},
{"date":"2020.04.17","clock":"22:00","open":"1683.4","high":"1684.26","low":"1675.49","close":"1683.16"},
{"date":"2020.04.17","clock":"23:00","open":"1683.24","high":"1685.22","low":"1680.04","close":"1681.13"},
{"date":"2020.04.20","clock":"1:00","open":"1680.0","high":"1683.9","low":"1674.38","close":"1674.38"},
{"date":"2020.04.20","clock":"2:00","open":"1674.38","high":"1677.77","low":"1674.21","close":"1675.8"},
{"date":"2020.04.20","clock":"3:00","open":"1675.83","high":"1676.44","low":"1670.96","close":"1674.85"},
{"date":"2020.04.20","clock":"4:00","open":"1674.77","high":"1680.4","low":"1673.4","close":"1677.47"},
{"date":"2020.04.20","clock":"5:00","open":"1677.46","high":"1680.9","low":"1676.62","close":"1678.8"},
{"date":"2020.04.20","clock":"6:00","open":"1678.8","high":"1683.19","low":"1678.11","close":"1681.7"},
{"date":"2020.04.20","clock":"7:00","open":"1681.65","high":"1683.56","low":"1680.84","close":"1681.27"},
{"date":"2020.04.20","clock":"8:00","open":"1681.27","high":"1684.11","low":"1680.47","close":"1682.09"},
{"date":"2020.04.20","clock":"9:00","open":"1682.09","high":"1684.84","low":"1672.46","close":"1680.36"},
{"date":"2020.04.20","clock":"10:00","open":"1680.11","high":"1681.36","low":"1673.46","close":"1674.1"},
{"date":"2020.04.20","clock":"11:00","open":"1673.88","high":"1680.34","low":"1673.26","close":"1678.66"},
{"date":"2020.04.20","clock":"12:00","open":"1678.81","high":"1685.13","low":"1677.96","close":"1680.23"},
{"date":"2020.04.20","clock":"13:00","open":"1680.23","high":"1684.17","low":"1673.76","close":"1682.98"},
{"date":"2020.04.20","clock":"14:00","open":"1682.98","high":"1689.59","low":"1679.19","close":"1686.67"},
{"date":"2020.04.20","clock":"15:00","open":"1686.72","high":"1688.52","low":"1684.05","close":"1685.11"},
{"date":"2020.04.20","clock":"16:00","open":"1685.11","high":"1691.87","low":"1680.11","close":"1689.49"},
{"date":"2020.04.20","clock":"17:00","open":"1689.49","high":"1691.01","low":"1682.25","close":"1690.45"},
{"date":"2020.04.20","clock":"18:00","open":"1690.45","high":"1699.31","low":"1690.32","close":"1698.7"},
{"date":"2020.04.20","clock":"19:00","open":"1698.49","high":"1702.2","low":"1691.95","close":"1693.98"},
{"date":"2020.04.20","clock":"20:00","open":"1694.07","high":"1697.45","low":"1691.52","close":"1692.5"},
{"date":"2020.04.20","clock":"21:00","open":"1692.4","high":"1693.89","low":"1685.33","close":"1689.25"},
{"date":"2020.04.20","clock":"22:00","open":"1689.24","high":"1696.76","low":"1688.01","close":"1695.45"},
{"date":"2020.04.20","clock":"23:00","open":"1695.8","high":"1697.86","low":"1693.74","close":"1694.17"},
{"date":"2020.04.21","clock":"1:00","open":"1692.21","high":"1695.34","low":"1690.28","close":"1691.26"},
{"date":"2020.04.21","clock":"2:00","open":"1691.28","high":"1691.65","low":"1688.66","close":"1690.71"},
{"date":"2020.04.21","clock":"3:00","open":"1690.57","high":"1691.94","low":"1688.0","close":"1689.46"},
{"date":"2020.04.21","clock":"4:00","open":"1689.21","high":"1691.47","low":"1687.82","close":"1689.34"},
{"date":"2020.04.21","clock":"5:00","open":"1689.3","high":"1691.37","low":"1686.35","close":"1688.82"},
{"date":"2020.04.21","clock":"6:00","open":"1688.82","high":"1690.91","low":"1687.12","close":"1688.63"},
{"date":"2020.04.21","clock":"7:00","open":"1688.69","high":"1689.57","low":"1686.03","close":"1686.61"},
{"date":"2020.04.21","clock":"8:00","open":"1686.49","high":"1692.12","low":"1685.77","close":"1688.94"},
{"date":"2020.04.21","clock":"9:00","open":"1688.92","high":"1695.05","low":"1688.92","close":"1694.42"},
{"date":"2020.04.21","clock":"10:00","open":"1694.42","high":"1697.77","low":"1693.14","close":"1695.77"},
{"date":"2020.04.21","clock":"11:00","open":"1695.74","high":"1696.21","low":"1692.16","close":"1693.36"},
{"date":"2020.04.21","clock":"12:00","open":"1693.25","high":"1694.16","low":"1669.12","close":"1678.15"},
{"date":"2020.04.21","clock":"13:00","open":"1678.15","high":"1682.21","low":"1673.68","close":"1678.79"},
{"date":"2020.04.21","clock":"14:00","open":"1678.75","high":"1680.09","low":"1659.09","close":"1666.74"},
{"date":"2020.04.21","clock":"15:00","open":"1666.63","high":"1675.28","low":"1661.9","close":"1665.04"},
{"date":"2020.04.21","clock":"16:00","open":"1665.46","high":"1683.65","low":"1663.07","close":"1677.95"},
{"date":"2020.04.21","clock":"17:00","open":"1678.59","high":"1691.21","low":"1676.38","close":"1683.02"},
{"date":"2020.04.21","clock":"18:00","open":"1683.01","high":"1685.87","low":"1674.93","close":"1677.45"},
{"date":"2020.04.21","clock":"19:00","open":"1677.26","high":"1681.41","low":"1671.56","close":"1673.0"},
{"date":"2020.04.21","clock":"20:00","open":"1672.63","high":"1677.35","low":"1671.1","close":"1676.93"},
{"date":"2020.04.21","clock":"21:00","open":"1676.94","high":"1681.47","low":"1674.67","close":"1680.32"},
{"date":"2020.04.21","clock":"22:00","open":"1680.32","high":"1687.81","low":"1678.94","close":"1684.33"},
{"date":"2020.04.21","clock":"23:00","open":"1684.63","high":"1685.68","low":"1678.31","close":"1683.18"},
{"date":"2020.04.22","clock":"1:00","open":"1685.04","high":"1688.84","low":"1681.19","close":"1685.69"},
{"date":"2020.04.22","clock":"2:00","open":"1685.79","high":"1689.58","low":"1683.52","close":"1687.72"},
{"date":"2020.04.22","clock":"3:00","open":"1687.59","high":"1689.08","low":"1683.79","close":"1686.99"},
{"date":"2020.04.22","clock":"4:00","open":"1686.91","high":"1691.4","low":"1684.56","close":"1687.43"},
{"date":"2020.04.22","clock":"5:00","open":"1687.43","high":"1689.46","low":"1682.6","close":"1685.32"},
{"date":"2020.04.22","clock":"6:00","open":"1685.32","high":"1685.61","low":"1681.38","close":"1683.06"},
{"date":"2020.04.22","clock":"7:00","open":"1683.09","high":"1685.75","low":"1679.95","close":"1684.4"},
{"date":"2020.04.22","clock":"8:00","open":"1684.78","high":"1686.83","low":"1682.3","close":"1684.21"},
{"date":"2020.04.22","clock":"9:00","open":"1684.23","high":"1685.4","low":"1680.69","close":"1683.88"},
{"date":"2020.04.22","clock":"10:00","open":"1683.73","high":"1699.42","low":"1683.56","close":"1692.37"},
{"date":"2020.04.22","clock":"11:00","open":"1692.5","high":"1698.48","low":"1691.68","close":"1696.11"},
{"date":"2020.04.22","clock":"12:00","open":"1696.11","high":"1706.84","low":"1695.33","close":"1701.83"},
{"date":"2020.04.22","clock":"13:00","open":"1701.83","high":"1703.74","low":"1699.38","close":"1702.77"},
{"date":"2020.04.22","clock":"14:00","open":"1702.77","high":"1702.92","low":"1694.67","close":"1695.1"},
{"date":"2020.04.22","clock":"15:00","open":"1695.34","high":"1711.05","low":"1693.02","close":"1706.09"},
{"date":"2020.04.22","clock":"16:00","open":"1705.8","high":"1710.79","low":"1700.86","close":"1708.25"},
{"date":"2020.04.22","clock":"17:00","open":"1708.52","high":"1711.45","low":"1704.41","close":"1708.46"},
{"date":"2020.04.22","clock":"18:00","open":"1708.52","high":"1711.36","low":"1705.85","close":"1709.73"},
{"date":"2020.04.22","clock":"19:00","open":"1709.43","high":"1715.08","low":"1707.77","close":"1713.14"},
{"date":"2020.04.22","clock":"20:00","open":"1713.14","high":"1718.23","low":"1711.35","close":"1713.23"},
{"date":"2020.04.22","clock":"21:00","open":"1713.03","high":"1716.96","low":"1712.39","close":"1714.87"},
{"date":"2020.04.22","clock":"22:00","open":"1714.75","high":"1718.06","low":"1712.92","close":"1717.36"},
{"date":"2020.04.22","clock":"23:00","open":"1716.95","high":"1718.3","low":"1711.75","close":"1714.61"},
{"date":"2020.04.23","clock":"1:00","open":"1711.58","high":"1715.46","low":"1710.67","close":"1711.89"},
{"date":"2020.04.23","clock":"2:00","open":"1711.9","high":"1715.01","low":"1709.49","close":"1711.01"},
{"date":"2020.04.23","clock":"3:00","open":"1711.01","high":"1713.53","low":"1709.06","close":"1711.6"},
{"date":"2020.04.23","clock":"4:00","open":"1711.6","high":"1719.09","low":"1708.72","close":"1710.18"},
{"date":"2020.04.23","clock":"5:00","open":"1710.29","high":"1711.91","low":"1708.13","close":"1708.44"},
{"date":"2020.04.23","clock":"6:00","open":"1708.76","high":"1711.3","low":"1707.25","close":"1710.1"},
{"date":"2020.04.23","clock":"7:00","open":"1709.92","high":"1713.91","low":"1709.33","close":"1713.54"},
{"date":"2020.04.23","clock":"8:00","open":"1713.55","high":"1716.83","low":"1712.23","close":"1715.99"},
{"date":"2020.04.23","clock":"9:00","open":"1716.12","high":"1718.36","low":"1711.9","close":"1715.53"},
{"date":"2020.04.23","clock":"10:00","open":"1715.48","high":"1718.44","low":"1710.1","close":"1717.1"},
{"date":"2020.04.23","clock":"11:00","open":"1717.22","high":"1727.5","low":"1717.09","close":"1725.57"},
{"date":"2020.04.23","clock":"12:00","open":"1725.59","high":"1727.86","low":"1723.32","close":"1725.36"},
{"date":"2020.04.23","clock":"13:00","open":"1724.91","high":"1728.09","low":"1723.2","close":"1727.64"},
{"date":"2020.04.23","clock":"14:00","open":"1727.63","high":"1732.11","low":"1726.85","close":"1727.8"},
{"date":"2020.04.23","clock":"15:00","open":"1727.8","high":"1729.29","low":"1721.24","close":"1724.32"},
{"date":"2020.04.23","clock":"16:00","open":"1723.9","high":"1733.27","low":"1719.92","close":"1727.69"},
{"date":"2020.04.23","clock":"17:00","open":"1727.64","high":"1737.57","low":"1727.64","close":"1734.27"},
{"date":"2020.04.23","clock":"18:00","open":"1734.48","high":"1738.42","low":"1727.45","close":"1729.81"},
{"date":"2020.04.23","clock":"19:00","open":"1729.99","high":"1732.55","low":"1724.13","close":"1725.29"},
{"date":"2020.04.23","clock":"20:00","open":"1725.35","high":"1728.35","low":"1720.88","close":"1723.4"},
{"date":"2020.04.23","clock":"21:00","open":"1723.82","high":"1729.7","low":"1721.85","close":"1728.75"},
{"date":"2020.04.23","clock":"22:00","open":"1728.75","high":"1734.53","low":"1727.68","close":"1732.58"},
{"date":"2020.04.23","clock":"23:00","open":"1732.58","high":"1734.25","low":"1729.44","close":"1729.72"},
{"date":"2020.04.24","clock":"1:00","open":"1728.69","high":"1729.88","low":"1728.42","close":"1728.85"},
{"date":"2020.04.24","clock":"2:00","open":"1728.85","high":"1730.27","low":"1725.64","close":"1728.39"},
{"date":"2020.04.24","clock":"3:00","open":"1728.39","high":"1729.26","low":"1721.44","close":"1721.85"},
{"date":"2020.04.24","clock":"4:00","open":"1721.85","high":"1724.08","low":"1721.46","close":"1723.06"},
{"date":"2020.04.24","clock":"5:00","open":"1723.02","high":"1725.4","low":"1721.49","close":"1722.95"},
{"date":"2020.04.24","clock":"6:00","open":"1722.98","high":"1723.93","low":"1721.63","close":"1723.43"},
{"date":"2020.04.24","clock":"7:00","open":"1723.47","high":"1725.76","low":"1723.27","close":"1723.79"},
{"date":"2020.04.24","clock":"8:00","open":"1723.79","high":"1725.12","low":"1720.6","close":"1724.21"},
{"date":"2020.04.24","clock":"9:00","open":"1724.21","high":"1730.4","low":"1722.58","close":"1729.47"},
{"date":"2020.04.24","clock":"10:00","open":"1729.8","high":"1730.89","low":"1726.01","close":"1729.54"},
{"date":"2020.04.24","clock":"11:00","open":"1729.61","high":"1730.34","low":"1725.31","close":"1730.14"},
{"date":"2020.04.24","clock":"12:00","open":"1730.14","high":"1732.19","low":"1727.15","close":"1728.68"},
{"date":"2020.04.24","clock":"13:00","open":"1728.53","high":"1735.69","low":"1727.61","close":"1735.54"},
{"date":"2020.04.24","clock":"14:00","open":"1735.54","high":"1736.13","low":"1730.02","close":"1730.38"},
{"date":"2020.04.24","clock":"15:00","open":"1730.38","high":"1735.07","low":"1729.25","close":"1731.16"},
{"date":"2020.04.24","clock":"16:00","open":"1731.44","high":"1736.24","low":"1728.14","close":"1728.23"},
{"date":"2020.04.24","clock":"17:00","open":"1728.66","high":"1729.02","low":"1715.5","close":"1725.06"},
{"date":"2020.04.24","clock":"18:00","open":"1725.06","high":"1725.06","low":"1710.5","close":"1712.58"},
{"date":"2020.04.24","clock":"19:00","open":"1712.58","high":"1721.51","low":"1712.32","close":"1718.29"},
{"date":"2020.04.24","clock":"20:00","open":"1718.25","high":"1725.02","low":"1716.59","close":"1723.42"},
{"date":"2020.04.24","clock":"21:00","open":"1723.75","high":"1726.17","low":"1721.58","close":"1724.21"},
{"date":"2020.04.24","clock":"22:00","open":"1724.17","high":"1728.22","low":"1723.09","close":"1728.07"},
{"date":"2020.04.24","clock":"23:00","open":"1728.21","high":"1728.76","low":"1724.45","close":"1726.2"},
{"date":"2020.04.27","clock":"1:00","open":"1724.98","high":"1726.14","low":"1718.73","close":"1722.42"},
{"date":"2020.04.27","clock":"2:00","open":"1722.42","high":"1726.51","low":"1722.0","close":"1724.63"},
{"date":"2020.04.27","clock":"3:00","open":"1724.63","high":"1727.25","low":"1721.58","close":"1724.18"},
{"date":"2020.04.27","clock":"4:00","open":"1724.15","high":"1725.09","low":"1720.49","close":"1722.49"},
{"date":"2020.04.27","clock":"5:00","open":"1722.49","high":"1723.38","low":"1720.77","close":"1722.21"},
{"date":"2020.04.27","clock":"6:00","open":"1722.2","high":"1722.74","low":"1721.38","close":"1721.75"},
{"date":"2020.04.27","clock":"7:00","open":"1721.68","high":"1723.31","low":"1720.09","close":"1720.68"},
{"date":"2020.04.27","clock":"8:00","open":"1720.68","high":"1723.22","low":"1720.24","close":"1721.66"},
{"date":"2020.04.27","clock":"9:00","open":"1721.71","high":"1723.57","low":"1713.22","close":"1714.4"},
{"date":"2020.04.27","clock":"10:00","open":"1714.71","high":"1722.41","low":"1713.23","close":"1720.7"},
{"date":"2020.04.27","clock":"11:00","open":"1720.63","high":"1723.65","low":"1718.07","close":"1722.29"},
{"date":"2020.04.27","clock":"12:00","open":"1722.32","high":"1722.63","low":"1715.64","close":"1717.11"},
{"date":"2020.04.27","clock":"13:00","open":"1717.07","high":"1718.75","low":"1715.44","close":"1717.2"},
{"date":"2020.04.27","clock":"14:00","open":"1717.22","high":"1718.49","low":"1714.07","close":"1714.87"},
{"date":"2020.04.27","clock":"15:00","open":"1714.87","high":"1721.32","low":"1712.28","close":"1719.47"},
{"date":"2020.04.27","clock":"16:00","open":"1719.35","high":"1722.11","low":"1713.0","close":"1715.58"},
{"date":"2020.04.27","clock":"17:00","open":"1715.58","high":"1716.79","low":"1706.02","close":"1712.23"},
{"date":"2020.04.27","clock":"18:00","open":"1712.22","high":"1714.83","low":"1708.75","close":"1710.83"},
{"date":"2020.04.27","clock":"19:00","open":"1711.31","high":"1714.15","low":"1710.43","close":"1711.96"},
{"date":"2020.04.27","clock":"20:00","open":"1711.96","high":"1713.51","low":"1709.51","close":"1711.52"},
{"date":"2020.04.27","clock":"21:00","open":"1711.52","high":"1713.22","low":"1710.03","close":"1712.93"},
{"date":"2020.04.27","clock":"22:00","open":"1712.96","high":"1718.24","low":"1712.3","close":"1717.32"},
{"date":"2020.04.27","clock":"23:00","open":"1717.44","high":"1717.7","low":"1713.77","close":"1714.78"},
{"date":"2020.04.28","clock":"1:00","open":"1710.08","high":"1715.55","low":"1709.63","close":"1711.76"},
{"date":"2020.04.28","clock":"2:00","open":"1711.76","high":"1711.98","low":"1707.17","close":"1709.64"},
{"date":"2020.04.28","clock":"3:00","open":"1709.64","high":"1710.57","low":"1704.67","close":"1707.5"},
{"date":"2020.04.28","clock":"4:00","open":"1707.47","high":"1707.79","low":"1700.3","close":"1703.53"},
{"date":"2020.04.28","clock":"5:00","open":"1703.54","high":"1704.39","low":"1701.64","close":"1702.37"},
{"date":"2020.04.28","clock":"6:00","open":"1702.56","high":"1702.56","low":"1695.68","close":"1698.19"},
{"date":"2020.04.28","clock":"7:00","open":"1698.14","high":"1698.69","low":"1695.8","close":"1697.63"},
{"date":"2020.04.28","clock":"8:00","open":"1697.58","high":"1697.58","low":"1692.11","close":"1695.2"},
{"date":"2020.04.28","clock":"9:00","open":"1695.2","high":"1702.97","low":"1693.35","close":"1702.06"},
{"date":"2020.04.28","clock":"10:00","open":"1702.23","high":"1704.56","low":"1698.98","close":"1701.85"},
{"date":"2020.04.28","clock":"11:00","open":"1702.0","high":"1703.54","low":"1698.79","close":"1702.45"},
{"date":"2020.04.28","clock":"12:00","open":"1701.96","high":"1714.6","low":"1701.09","close":"1707.77"},
{"date":"2020.04.28","clock":"13:00","open":"1708.06","high":"1710.59","low":"1705.69","close":"1708.87"},
{"date":"2020.04.28","clock":"14:00","open":"1708.86","high":"1712.13","low":"1707.54","close":"1709.48"},
{"date":"2020.04.28","clock":"15:00","open":"1709.29","high":"1713.48","low":"1705.96","close":"1710.49"},
{"date":"2020.04.28","clock":"16:00","open":"1710.5","high":"1712.83","low":"1696.0","close":"1697.96"},
{"date":"2020.04.28","clock":"17:00","open":"1697.77","high":"1703.69","low":"1691.33","close":"1699.26"},
{"date":"2020.04.28","clock":"18:00","open":"1699.4","high":"1708.87","low":"1698.93","close":"1704.09"},
{"date":"2020.04.28","clock":"19:00","open":"1703.98","high":"1708.51","low":"1703.07","close":"1705.17"},
{"date":"2020.04.28","clock":"20:00","open":"1704.99","high":"1710.96","low":"1704.15","close":"1707.45"},
{"date":"2020.04.28","clock":"21:00","open":"1707.51","high":"1708.6","low":"1705.55","close":"1706.76"},
{"date":"2020.04.28","clock":"22:00","open":"1706.77","high":"1709.15","low":"1702.47","close":"1708.68"},
{"date":"2020.04.28","clock":"23:00","open":"1708.64","high":"1710.12","low":"1706.65","close":"1707.72"},
{"date":"2020.04.29","clock":"1:00","open":"1705.08","high":"1708.74","low":"1702.93","close":"1704.62"},
{"date":"2020.04.29","clock":"2:00","open":"1704.6","high":"1706.19","low":"1703.82","close":"1704.81"},
{"date":"2020.04.29","clock":"3:00","open":"1704.81","high":"1707.15","low":"1704.79","close":"1705.92"},
{"date":"2020.04.29","clock":"4:00","open":"1706.22","high":"1712.02","low":"1705.92","close":"1711.53"},
{"date":"2020.04.29","clock":"5:00","open":"1711.44","high":"1711.92","low":"1708.19","close":"1709.02"},
{"date":"2020.04.29","clock":"6:00","open":"1709.02","high":"1711.08","low":"1709.02","close":"1710.05"},
{"date":"2020.04.29","clock":"7:00","open":"1710.08","high":"1710.99","low":"1709.79","close":"1710.19"},
{"date":"2020.04.29","clock":"8:00","open":"1710.19","high":"1712.88","low":"1709.82","close":"1711.79"},
{"date":"2020.04.29","clock":"9:00","open":"1711.74","high":"1712.16","low":"1707.8","close":"1708.78"},
{"date":"2020.04.29","clock":"10:00","open":"1708.83","high":"1709.89","low":"1703.94","close":"1704.46"},
{"date":"2020.04.29","clock":"11:00","open":"1704.46","high":"1708.1","low":"1701.96","close":"1704.42"},
{"date":"2020.04.29","clock":"12:00","open":"1704.39","high":"1706.91","low":"1704.06","close":"1706.2"},
{"date":"2020.04.29","clock":"13:00","open":"1706.26","high":"1708.57","low":"1703.1","close":"1703.38"},
{"date":"2020.04.29","clock":"14:00","open":"1703.64","high":"1709.5","low":"1702.07","close":"1709.05"},
{"date":"2020.04.29","clock":"15:00","open":"1709.02","high":"1712.15","low":"1700.86","close":"1704.82"},
{"date":"2020.04.29","clock":"16:00","open":"1704.85","high":"1706.49","low":"1697.85","close":"1706.0"},
{"date":"2020.04.29","clock":"17:00","open":"1706.24","high":"1706.24","low":"1699.62","close":"1700.94"},
{"date":"2020.04.29","clock":"18:00","open":"1701.02","high":"1705.04","low":"1699.41","close":"1702.74"},
{"date":"2020.04.29","clock":"19:00","open":"1702.91","high":"1704.55","low":"1699.4","close":"1699.56"},
{"date":"2020.04.29","clock":"20:00","open":"1699.94","high":"1704.79","low":"1698.23","close":"1702.8"},
{"date":"2020.04.29","clock":"21:00","open":"1703.1","high":"1708.51","low":"1698.94","close":"1704.03"},
{"date":"2020.04.29","clock":"22:00","open":"1703.95","high":"1717.16","low":"1703.4","close":"1714.98"},
{"date":"2020.04.29","clock":"23:00","open":"1714.98","high":"1717.14","low":"1710.6","close":"1712.29"},
{"date":"2020.04.30","clock":"1:00","open":"1711.88","high":"1713.73","low":"1708.18","close":"1712.56"},
{"date":"2020.04.30","clock":"2:00","open":"1712.55","high":"1716.01","low":"1711.55","close":"1713.49"},
{"date":"2020.04.30","clock":"3:00","open":"1713.56","high":"1714.27","low":"1709.35","close":"1711.58"},
{"date":"2020.04.30","clock":"4:00","open":"1711.79","high":"1712.22","low":"1708.64","close":"1711.27"},
{"date":"2020.04.30","clock":"5:00","open":"1711.27","high":"1713.56","low":"1709.02","close":"1710.66"},
{"date":"2020.04.30","clock":"6:00","open":"1710.66","high":"1712.81","low":"1709.83","close":"1712.3"},
{"date":"2020.04.30","clock":"7:00","open":"1712.36","high":"1713.5","low":"1710.38","close":"1712.03"},
{"date":"2020.04.30","clock":"8:00","open":"1712.03","high":"1716.07","low":"1710.59","close":"1715.18"},
{"date":"2020.04.30","clock":"9:00","open":"1714.93","high":"1719.83","low":"1712.38","close":"1717.47"},
{"date":"2020.04.30","clock":"10:00","open":"1717.42","high":"1721.34","low":"1716.77","close":"1717.12"},
{"date":"2020.04.30","clock":"11:00","open":"1717.18","high":"1718.39","low":"1714.88","close":"1716.61"},
{"date":"2020.04.30","clock":"12:00","open":"1716.62","high":"1719.49","low":"1715.0","close":"1715.62"},
{"date":"2020.04.30","clock":"13:00","open":"1715.58","high":"1716.24","low":"1713.74","close":"1715.44"},
{"date":"2020.04.30","clock":"14:00","open":"1715.51","high":"1717.22","low":"1711.22","close":"1716.18"},
{"date":"2020.04.30","clock":"15:00","open":"1716.39","high":"1716.39","low":"1693.74","close":"1706.51"},
{"date":"2020.04.30","clock":"16:00","open":"1706.54","high":"1706.79","low":"1697.97","close":"1703.09"},
{"date":"2020.04.30","clock":"17:00","open":"1703.09","high":"1707.55","low":"1701.03","close":"1705.53"},
{"date":"2020.04.30","clock":"18:00","open":"1705.57","high":"1708.52","low":"1692.1","close":"1693.28"},
{"date":"2020.04.30","clock":"19:00","open":"1694.13","high":"1696.32","low":"1681.47","close":"1687.69"},
{"date":"2020.04.30","clock":"20:00","open":"1687.39","high":"1691.36","low":"1683.4","close":"1683.57"},
{"date":"2020.04.30","clock":"21:00","open":"1683.57","high":"1688.36","low":"1681.18","close":"1684.43"},
{"date":"2020.04.30","clock":"22:00","open":"1684.49","high":"1690.11","low":"1682.07","close":"1686.11"},
{"date":"2020.04.30","clock":"23:00","open":"1686.08","high":"1687.74","low":"1681.61","close":"1685.92"},
{"date":"2020.05.01","clock":"1:00","open":"1682.51","high":"1692.6","low":"1677.72","close":"1688.6"},
{"date":"2020.05.01","clock":"2:00","open":"1688.65","high":"1688.99","low":"1685.94","close":"1687.87"},
{"date":"2020.05.01","clock":"3:00","open":"1687.87","high":"1688.67","low":"1681.74","close":"1687.3"},
{"date":"2020.05.01","clock":"4:00","open":"1687.31","high":"1688.08","low":"1684.62","close":"1687.51"},
{"date":"2020.05.01","clock":"5:00","open":"1687.31","high":"1690.13","low":"1686.12","close":"1689.22"},
{"date":"2020.05.01","clock":"6:00","open":"1689.22","high":"1689.69","low":"1686.91","close":"1687.43"},
{"date":"2020.05.01","clock":"7:00","open":"1687.43","high":"1688.49","low":"1685.97","close":"1687.35"},
{"date":"2020.05.01","clock":"8:00","open":"1687.33","high":"1687.38","low":"1671.69","close":"1671.94"},
{"date":"2020.05.01","clock":"9:00","open":"1671.98","high":"1677.08","low":"1669.9","close":"1676.43"},
{"date":"2020.05.01","clock":"10:00","open":"1676.32","high":"1678.06","low":"1670.84","close":"1672.25"},
{"date":"2020.05.01","clock":"11:00","open":"1672.11","high":"1677.59","low":"1670.98","close":"1672.41"},
{"date":"2020.05.01","clock":"12:00","open":"1672.41","high":"1676.57","low":"1671.79","close":"1674.05"},
{"date":"2020.05.01","clock":"13:00","open":"1674.53","high":"1680.83","low":"1673.16","close":"1677.04"},
{"date":"2020.05.01","clock":"14:00","open":"1677.04","high":"1685.19","low":"1676.68","close":"1679.74"},
{"date":"2020.05.01","clock":"15:00","open":"1679.76","high":"1682.1","low":"1675.36","close":"1679.96"},
{"date":"2020.05.01","clock":"16:00","open":"1679.97","high":"1688.84","low":"1676.95","close":"1685.13"},
{"date":"2020.05.01","clock":"17:00","open":"1685.16","high":"1689.94","low":"1677.63","close":"1688.23"},
{"date":"2020.05.01","clock":"18:00","open":"1688.46","high":"1697.86","low":"1686.4","close":"1695.51"},
{"date":"2020.05.01","clock":"19:00","open":"1695.68","high":"1699.77","low":"1692.42","close":"1697.12"},
{"date":"2020.05.01","clock":"20:00","open":"1697.21","high":"1698.41","low":"1691.8","close":"1696.48"},
{"date":"2020.05.01","clock":"21:00","open":"1696.42","high":"1703.83","low":"1696.09","close":"1702.61"},
{"date":"2020.05.01","clock":"22:00","open":"1702.63","high":"1705.22","low":"1698.28","close":"1698.55"},
{"date":"2020.05.01","clock":"23:00","open":"1698.22","high":"1699.87","low":"1697.39","close":"1698.95"},
{"date":"2020.05.04","clock":"1:00","open":"1696.5","high":"1699.74","low":"1691.08","close":"1692.42"},
{"date":"2020.05.04","clock":"2:00","open":"1692.49","high":"1699.5","low":"1692.49","close":"1699.35"},
{"date":"2020.05.04","clock":"3:00","open":"1699.38","high":"1699.58","low":"1695.48","close":"1695.62"},
{"date":"2020.05.04","clock":"4:00","open":"1695.62","high":"1699.94","low":"1695.62","close":"1698.46"},
{"date":"2020.05.04","clock":"5:00","open":"1698.46","high":"1699.3","low":"1695.67","close":"1697.24"},
{"date":"2020.05.04","clock":"6:00","open":"1697.19","high":"1701.41","low":"1697.11","close":"1700.16"},
{"date":"2020.05.04","clock":"7:00","open":"1700.16","high":"1700.16","low":"1696.73","close":"1697.96"},
{"date":"2020.05.04","clock":"8:00","open":"1697.96","high":"1700.56","low":"1696.34","close":"1698.65"},
{"date":"2020.05.04","clock":"9:00","open":"1698.64","high":"1706.08","low":"1698.2","close":"1704.89"},
{"date":"2020.05.04","clock":"10:00","open":"1705.04","high":"1707.01","low":"1702.16","close":"1703.68"},
{"date":"2020.05.04","clock":"11:00","open":"1703.78","high":"1706.66","low":"1702.31","close":"1704.94"},
{"date":"2020.05.04","clock":"12:00","open":"1704.97","high":"1708.09","low":"1703.39","close":"1706.9"},
{"date":"2020.05.04","clock":"13:00","open":"1706.93","high":"1714.88","low":"1703.7","close":"1704.47"},
{"date":"2020.05.04","clock":"14:00","open":"1704.47","high":"1708.92","low":"1703.7","close":"1706.59"},
{"date":"2020.05.04","clock":"15:00","open":"1706.59","high":"1709.44","low":"1695.88","close":"1700.99"},
{"date":"2020.05.04","clock":"16:00","open":"1701.03","high":"1709.57","low":"1697.29","close":"1704.8"},
{"date":"2020.05.04","clock":"17:00","open":"1704.68","high":"1709.43","low":"1699.45","close":"1701.59"},
{"date":"2020.05.04","clock":"18:00","open":"1701.64","high":"1708.39","low":"1700.99","close":"1707.75"},
{"date":"2020.05.04","clock":"19:00","open":"1707.83","high":"1707.83","low":"1704.58","close":"1705.57"},
{"date":"2020.05.04","clock":"20:00","open":"1705.75","high":"1708.3","low":"1703.14","close":"1707.9"},
{"date":"2020.05.04","clock":"21:00","open":"1707.63","high":"1708.92","low":"1701.71","close":"1707.6"},
{"date":"2020.05.04","clock":"22:00","open":"1707.6","high":"1707.69","low":"1702.16","close":"1703.69"},
{"date":"2020.05.04","clock":"23:00","open":"1703.73","high":"1703.87","low":"1700.58","close":"1701.07"},
{"date":"2020.05.05","clock":"1:00","open":"1700.78","high":"1701.83","low":"1695.3","close":"1701.8"},
{"date":"2020.05.05","clock":"2:00","open":"1701.8","high":"1703.78","low":"1701.47","close":"1703.57"},
{"date":"2020.05.05","clock":"3:00","open":"1703.57","high":"1703.61","low":"1697.99","close":"1698.58"},
{"date":"2020.05.05","clock":"4:00","open":"1698.82","high":"1700.54","low":"1696.46","close":"1699.89"},
{"date":"2020.05.05","clock":"5:00","open":"1699.89","high":"1699.93","low":"1697.12","close":"1697.49"},
{"date":"2020.05.05","clock":"6:00","open":"1697.52","high":"1698.65","low":"1697.23","close":"1698.1"},
{"date":"2020.05.05","clock":"7:00","open":"1698.1","high":"1699.12","low":"1697.58","close":"1699.07"},
{"date":"2020.05.05","clock":"8:00","open":"1699.07","high":"1703.79","low":"1699.04","close":"1703.74"},
{"date":"2020.05.05","clock":"9:00","open":"1703.63","high":"1704.18","low":"1699.98","close":"1700.28"},
{"date":"2020.05.05","clock":"10:00","open":"1700.16","high":"1700.21","low":"1689.3","close":"1698.12"},
{"date":"2020.05.05","clock":"11:00","open":"1698.16","high":"1708.42","low":"1696.28","close":"1699.73"},
{"date":"2020.05.05","clock":"12:00","open":"1699.73","high":"1700.38","low":"1695.73","close":"1697.81"},
{"date":"2020.05.05","clock":"13:00","open":"1698.17","high":"1700.59","low":"1696.64","close":"1698.28"},
{"date":"2020.05.05","clock":"14:00","open":"1698.27","high":"1699.3","low":"1694.8","close":"1695.21"},
{"date":"2020.05.05","clock":"15:00","open":"1695.43","high":"1699.9","low":"1694.65","close":"1695.79"},
{"date":"2020.05.05","clock":"16:00","open":"1695.85","high":"1705.13","low":"1693.17","close":"1696.88"},
{"date":"2020.05.05","clock":"17:00","open":"1697.11","high":"1699.87","low":"1694.28","close":"1697.02"},
{"date":"2020.05.05","clock":"18:00","open":"1697.06","high":"1702.0","low":"1696.75","close":"1701.45"},
{"date":"2020.05.05","clock":"19:00","open":"1701.52","high":"1703.05","low":"1697.8","close":"1702.3"},
{"date":"2020.05.05","clock":"20:00","open":"1702.23","high":"1705.41","low":"1700.82","close":"1704.6"},
{"date":"2020.05.05","clock":"21:00","open":"1704.6","high":"1709.74","low":"1704.05","close":"1707.36"},
{"date":"2020.05.05","clock":"22:00","open":"1707.34","high":"1711.27","low":"1704.26","close":"1709.94"},
{"date":"2020.05.05","clock":"23:00","open":"1709.4","high":"1709.4","low":"1704.17","close":"1704.75"},
{"date":"2020.05.06","clock":"1:00","open":"1704.64","high":"1705.38","low":"1702.94","close":"1705.18"},
{"date":"2020.05.06","clock":"2:00","open":"1705.18","high":"1705.93","low":"1702.75","close":"1703.6"},
{"date":"2020.05.06","clock":"3:00","open":"1703.69","high":"1704.31","low":"1700.58","close":"1701.63"},
{"date":"2020.05.06","clock":"4:00","open":"1701.53","high":"1707.41","low":"1701.51","close":"1704.38"},
{"date":"2020.05.06","clock":"5:00","open":"1704.42","high":"1704.74","low":"1701.93","close":"1702.52"},
{"date":"2020.05.06","clock":"6:00","open":"1702.53","high":"1702.89","low":"1700.74","close":"1702.4"},
{"date":"2020.05.06","clock":"7:00","open":"1702.4","high":"1703.3","low":"1701.12","close":"1702.86"},
{"date":"2020.05.06","clock":"8:00","open":"1702.85","high":"1704.0","low":"1701.1","close":"1703.8"},
{"date":"2020.05.06","clock":"9:00","open":"1703.8","high":"1705.53","low":"1701.12","close":"1705.06"},
{"date":"2020.05.06","clock":"10:00","open":"1705.02","high":"1707.91","low":"1703.99","close":"1706.23"},
{"date":"2020.05.06","clock":"11:00","open":"1706.18","high":"1707.96","low":"1700.47","close":"1703.74"},
{"date":"2020.05.06","clock":"12:00","open":"1703.81","high":"1703.81","low":"1699.74","close":"1700.9"},
{"date":"2020.05.06","clock":"13:00","open":"1700.81","high":"1702.68","low":"1699.18","close":"1701.42"},
{"date":"2020.05.06","clock":"14:00","open":"1701.46","high":"1702.36","low":"1699.49","close":"1701.61"},
{"date":"2020.05.06","clock":"15:00","open":"1701.58","high":"1705.25","low":"1693.49","close":"1696.72"},
{"date":"2020.05.06","clock":"16:00","open":"1696.85","high":"1697.92","low":"1685.39","close":"1696.47"},
{"date":"2020.05.06","clock":"17:00","open":"1696.47","high":"1696.47","low":"1683.86","close":"1689.25"},
{"date":"2020.05.06","clock":"18:00","open":"1689.27","high":"1690.1","low":"1684.38","close":"1689.27"},
{"date":"2020.05.06","clock":"19:00","open":"1689.1","high":"1689.1","low":"1681.66","close":"1686.46"},
{"date":"2020.05.06","clock":"20:00","open":"1686.46","high":"1687.86","low":"1682.93","close":"1684.95"},
{"date":"2020.05.06","clock":"21:00","open":"1684.96","high":"1690.5","low":"1684.52","close":"1687.79"},
{"date":"2020.05.06","clock":"22:00","open":"1687.76","high":"1690.68","low":"1687.32","close":"1689.09"},
{"date":"2020.05.06","clock":"23:00","open":"1689.06","high":"1689.23","low":"1683.38","close":"1685.43"},
{"date":"2020.05.07","clock":"1:00","open":"1682.66","high":"1689.02","low":"1682.66","close":"1687.47"},
{"date":"2020.05.07","clock":"2:00","open":"1687.47","high":"1689.91","low":"1685.94","close":"1689.83"},
{"date":"2020.05.07","clock":"3:00","open":"1689.7","high":"1693.54","low":"1689.27","close":"1692.64"},
{"date":"2020.05.07","clock":"4:00","open":"1692.64","high":"1692.74","low":"1690.25","close":"1690.9"},
{"date":"2020.05.07","clock":"5:00","open":"1690.99","high":"1692.25","low":"1690.37","close":"1691.39"},
{"date":"2020.05.07","clock":"6:00","open":"1691.36","high":"1693.21","low":"1689.48","close":"1691.75"},
{"date":"2020.05.07","clock":"7:00","open":"1691.75","high":"1692.48","low":"1690.84","close":"1691.7"},
{"date":"2020.05.07","clock":"8:00","open":"1691.68","high":"1692.49","low":"1686.86","close":"1687.67"},
{"date":"2020.05.07","clock":"9:00","open":"1687.66","high":"1688.09","low":"1684.16","close":"1686.63"},
{"date":"2020.05.07","clock":"10:00","open":"1686.63","high":"1690.64","low":"1686.5","close":"1688.92"},
{"date":"2020.05.07","clock":"11:00","open":"1688.97","high":"1693.3","low":"1688.92","close":"1691.17"},
{"date":"2020.05.07","clock":"12:00","open":"1691.14","high":"1695.85","low":"1690.58","close":"1693.28"},
{"date":"2020.05.07","clock":"13:00","open":"1693.37","high":"1695.53","low":"1691.68","close":"1693.59"},
{"date":"2020.05.07","clock":"14:00","open":"1693.51","high":"1696.54","low":"1691.84","close":"1695.6"},
{"date":"2020.05.07","clock":"15:00","open":"1695.41","high":"1699.09","low":"1693.57","close":"1697.8"},
{"date":"2020.05.07","clock":"16:00","open":"1697.87","high":"1699.03","low":"1693.7","close":"1697.44"},
{"date":"2020.05.07","clock":"17:00","open":"1697.44","high":"1700.68","low":"1695.27","close":"1696.12"},
{"date":"2020.05.07","clock":"18:00","open":"1696.18","high":"1710.38","low":"1696.18","close":"1708.52"},
{"date":"2020.05.07","clock":"19:00","open":"1708.68","high":"1716.19","low":"1707.72","close":"1715.13"},
{"date":"2020.05.07","clock":"20:00","open":"1715.24","high":"1720.18","low":"1714.93","close":"1719.64"},
{"date":"2020.05.07","clock":"21:00","open":"1719.35","high":"1721.92","low":"1713.66","close":"1718.93"},
{"date":"2020.05.07","clock":"22:00","open":"1718.93","high":"1720.67","low":"1713.34","close":"1715.62"},
{"date":"2020.05.07","clock":"23:00","open":"1715.92","high":"1719.21","low":"1714.7","close":"1715.69"},
{"date":"2020.05.08","clock":"1:00","open":"1714.98","high":"1715.99","low":"1711.51","close":"1714.08"},
{"date":"2020.05.08","clock":"2:00","open":"1713.97","high":"1715.48","low":"1712.26","close":"1713.91"},
{"date":"2020.05.08","clock":"3:00","open":"1713.91","high":"1716.47","low":"1710.9","close":"1714.33"},
{"date":"2020.05.08","clock":"4:00","open":"1714.31","high":"1720.41","low":"1714.31","close":"1716.63"},
{"date":"2020.05.08","clock":"5:00","open":"1716.65","high":"1719.76","low":"1715.26","close":"1716.09"},
{"date":"2020.05.08","clock":"6:00","open":"1716.09","high":"1716.85","low":"1714.56","close":"1715.33"},
{"date":"2020.05.08","clock":"7:00","open":"1715.28","high":"1715.87","low":"1713.43","close":"1715.39"},
{"date":"2020.05.08","clock":"8:00","open":"1715.39","high":"1718.72","low":"1715.05","close":"1715.77"},
{"date":"2020.05.08","clock":"9:00","open":"1715.88","high":"1719.77","low":"1714.7","close":"1716.81"},
{"date":"2020.05.08","clock":"10:00","open":"1716.76","high":"1720.03","low":"1715.23","close":"1719.45"},
{"date":"2020.05.08","clock":"11:00","open":"1719.39","high":"1721.19","low":"1716.16","close":"1719.47"},
{"date":"2020.05.08","clock":"12:00","open":"1719.5","high":"1723.18","low":"1718.37","close":"1721.54"},
{"date":"2020.05.08","clock":"13:00","open":"1721.53","high":"1722.58","low":"1719.52","close":"1719.69"},
{"date":"2020.05.08","clock":"14:00","open":"1719.53","high":"1721.09","low":"1717.18","close":"1718.56"},
{"date":"2020.05.08","clock":"15:00","open":"1718.54","high":"1722.36","low":"1705.6","close":"1711.77"},
{"date":"2020.05.08","clock":"16:00","open":"1712.16","high":"1720.17","low":"1708.95","close":"1716.99"},
{"date":"2020.05.08","clock":"17:00","open":"1717.04","high":"1721.41","low":"1710.94","close":"1715.54"},
{"date":"2020.05.08","clock":"18:00","open":"1715.57","high":"1717.75","low":"1709.88","close":"1715.01"},
{"date":"2020.05.08","clock":"19:00","open":"1714.96","high":"1715.66","low":"1708.16","close":"1709.85"},
{"date":"2020.05.08","clock":"20:00","open":"1709.85","high":"1711.04","low":"1707.4","close":"1709.04"},
{"date":"2020.05.08","clock":"21:00","open":"1708.98","high":"1709.21","low":"1703.59","close":"1704.72"},
{"date":"2020.05.08","clock":"22:00","open":"1704.72","high":"1706.91","low":"1701.46","close":"1706.73"},
{"date":"2020.05.08","clock":"23:00","open":"1706.77","high":"1706.91","low":"1700.45","close":"1701.21"},
{"date":"2020.05.11","clock":"1:00","open":"1701.28","high":"1706.06","low":"1698.1","close":"1704.21"},
{"date":"2020.05.11","clock":"2:00","open":"1704.21","high":"1707.52","low":"1703.18","close":"1706.22"},
{"date":"2020.05.11","clock":"3:00","open":"1706.23","high":"1707.54","low":"1703.56","close":"1704.03"},
{"date":"2020.05.11","clock":"4:00","open":"1704.07","high":"1711.87","low":"1702.22","close":"1709.82"},
{"date":"2020.05.11","clock":"5:00","open":"1709.72","high":"1710.35","low":"1707.71","close":"1709.4"},
{"date":"2020.05.11","clock":"6:00","open":"1709.42","high":"1709.64","low":"1706.84","close":"1707.52"},
{"date":"2020.05.11","clock":"7:00","open":"1707.52","high":"1708.01","low":"1704.61","close":"1705.35"},
{"date":"2020.05.11","clock":"8:00","open":"1705.35","high":"1706.03","low":"1701.67","close":"1704.75"},
{"date":"2020.05.11","clock":"9:00","open":"1704.66","high":"1707.94","low":"1703.01","close":"1706.93"},
{"date":"2020.05.11","clock":"10:00","open":"1707.01","high":"1709.35","low":"1704.42","close":"1706.99"},
{"date":"2020.05.11","clock":"11:00","open":"1707.0","high":"1708.21","low":"1702.68","close":"1703.76"},
{"date":"2020.05.11","clock":"12:00","open":"1703.65","high":"1705.47","low":"1699.95","close":"1701.35"},
{"date":"2020.05.11","clock":"13:00","open":"1701.35","high":"1701.73","low":"1693.47","close":"1699.5"},
{"date":"2020.05.11","clock":"14:00","open":"1699.58","high":"1701.64","low":"1696.75","close":"1701.19"},
{"date":"2020.05.11","clock":"15:00","open":"1701.17","high":"1707.87","low":"1700.15","close":"1705.32"},
{"date":"2020.05.11","clock":"16:00","open":"1705.3","high":"1707.9","low":"1702.04","close":"1704.64"},
{"date":"2020.05.11","clock":"17:00","open":"1704.67","high":"1705.04","low":"1696.33","close":"1697.29"},
{"date":"2020.05.11","clock":"18:00","open":"1697.31","high":"1698.35","low":"1691.86","close":"1696.74"},
{"date":"2020.05.11","clock":"19:00","open":"1696.88","high":"1698.0","low":"1693.3","close":"1697.01"},
{"date":"2020.05.11","clock":"20:00","open":"1697.01","high":"1699.18","low":"1694.9","close":"1696.31"},
{"date":"2020.05.11","clock":"21:00","open":"1696.35","high":"1698.67","low":"1693.59","close":"1697.08"},
{"date":"2020.05.11","clock":"22:00","open":"1697.04","high":"1698.39","low":"1696.18","close":"1696.65"},
{"date":"2020.05.11","clock":"23:00","open":"1696.66","high":"1698.56","low":"1696.5","close":"1698.0"},
{"date":"2020.05.12","clock":"1:00","open":"1696.08","high":"1697.12","low":"1694.01","close":"1697.08"},
{"date":"2020.05.12","clock":"2:00","open":"1697.08","high":"1699.08","low":"1697.06","close":"1697.84"},
{"date":"2020.05.12","clock":"3:00","open":"1697.56","high":"1698.66","low":"1692.98","close":"1696.35"},
{"date":"2020.05.12","clock":"4:00","open":"1696.35","high":"1697.83","low":"1694.85","close":"1696.22"},
{"date":"2020.05.12","clock":"5:00","open":"1696.22","high":"1699.88","low":"1696.2","close":"1698.16"},
{"date":"2020.05.12","clock":"6:00","open":"1698.21","high":"1701.79","low":"1698.16","close":"1700.41"},
{"date":"2020.05.12","clock":"7:00","open":"1700.39","high":"1701.81","low":"1699.55","close":"1699.87"},
{"date":"2020.05.12","clock":"8:00","open":"1699.7","high":"1703.0","low":"1699.64","close":"1701.19"},
{"date":"2020.05.12","clock":"9:00","open":"1701.25","high":"1701.78","low":"1698.12","close":"1699.36"},
{"date":"2020.05.12","clock":"10:00","open":"1699.39","high":"1705.66","low":"1698.74","close":"1703.56"},
{"date":"2020.05.12","clock":"11:00","open":"1703.53","high":"1706.35","low":"1702.58","close":"1704.98"},
{"date":"2020.05.12","clock":"12:00","open":"1705.03","high":"1705.91","low":"1703.13","close":"1704.91"},
{"date":"2020.05.12","clock":"13:00","open":"1704.76","high":"1707.1","low":"1701.53","close":"1703.54"},
{"date":"2020.05.12","clock":"14:00","open":"1703.51","high":"1705.86","low":"1701.91","close":"1704.41"},
{"date":"2020.05.12","clock":"15:00","open":"1704.36","high":"1704.51","low":"1698.63","close":"1701.25"},
{"date":"2020.05.12","clock":"16:00","open":"1701.24","high":"1709.28","low":"1700.26","close":"1708.42"},
{"date":"2020.05.12","clock":"17:00","open":"1708.11","high":"1709.9","low":"1702.08","close":"1709.52"},
{"date":"2020.05.12","clock":"18:00","open":"1709.62","high":"1710.65","low":"1706.22","close":"1706.35"},
{"date":"2020.05.12","clock":"19:00","open":"1706.24","high":"1707.22","low":"1701.33","close":"1702.53"},
{"date":"2020.05.12","clock":"20:00","open":"1702.49","high":"1704.94","low":"1701.57","close":"1703.66"},
{"date":"2020.05.12","clock":"21:00","open":"1703.67","high":"1704.71","low":"1701.77","close":"1702.32"},
{"date":"2020.05.12","clock":"22:00","open":"1702.29","high":"1703.01","low":"1698.24","close":"1701.62"},
{"date":"2020.05.12","clock":"23:00","open":"1702.49","high":"1702.79","low":"1699.38","close":"1702.13"},
{"date":"2020.05.13","clock":"1:00","open":"1701.48","high":"1705.29","low":"1699.04","close":"1703.94"},
{"date":"2020.05.13","clock":"2:00","open":"1703.95","high":"1704.46","low":"1700.69","close":"1702.53"},
{"date":"2020.05.13","clock":"3:00","open":"1702.5","high":"1705.91","low":"1701.96","close":"1705.38"},
{"date":"2020.05.13","clock":"4:00","open":"1705.43","high":"1706.54","low":"1701.39","close":"1703.15"},
{"date":"2020.05.13","clock":"5:00","open":"1703.15","high":"1703.82","low":"1701.19","close":"1702.3"},
{"date":"2020.05.13","clock":"6:00","open":"1702.26","high":"1703.3","low":"1699.9","close":"1702.53"},
{"date":"2020.05.13","clock":"7:00","open":"1702.53","high":"1703.69","low":"1702.13","close":"1703.23"},
{"date":"2020.05.13","clock":"8:00","open":"1703.23","high":"1705.01","low":"1702.73","close":"1704.17"},
{"date":"2020.05.13","clock":"9:00","open":"1704.17","high":"1705.83","low":"1702.71","close":"1703.68"},
{"date":"2020.05.13","clock":"10:00","open":"1703.6","high":"1704.06","low":"1700.46","close":"1701.49"},
{"date":"2020.05.13","clock":"11:00","open":"1701.58","high":"1702.1","low":"1699.01","close":"1701.92"},
{"date":"2020.05.13","clock":"12:00","open":"1701.95","high":"1703.7","low":"1699.55","close":"1701.01"},
{"date":"2020.05.13","clock":"13:00","open":"1700.97","high":"1705.06","low":"1700.75","close":"1704.81"},
{"date":"2020.05.13","clock":"14:00","open":"1704.94","high":"1708.97","low":"1703.37","close":"1708.15"},
{"date":"2020.05.13","clock":"15:00","open":"1708.15","high":"1713.47","low":"1706.63","close":"1712.07"},
{"date":"2020.05.13","clock":"16:00","open":"1712.09","high":"1717.51","low":"1702.11","close":"1708.31"},
{"date":"2020.05.13","clock":"17:00","open":"1708.31","high":"1714.7","low":"1706.82","close":"1711.83"},
{"date":"2020.05.13","clock":"18:00","open":"1711.8","high":"1716.44","low":"1711.14","close":"1711.31"},
{"date":"2020.05.13","clock":"19:00","open":"1711.36","high":"1712.83","low":"1707.54","close":"1711.63"},
{"date":"2020.05.13","clock":"20:00","open":"1711.63","high":"1712.81","low":"1709.13","close":"1710.75"},
{"date":"2020.05.13","clock":"21:00","open":"1710.72","high":"1712.93","low":"1709.05","close":"1712.39"},
{"date":"2020.05.13","clock":"22:00","open":"1712.47","high":"1717.64","low":"1712.28","close":"1717.28"},
{"date":"2020.05.13","clock":"23:00","open":"1717.07","high":"1717.42","low":"1714.32","close":"1715.09"},
{"date":"2020.05.14","clock":"1:00","open":"1715.38","high":"1716.84","low":"1713.02","close":"1716.77"},
{"date":"2020.05.14","clock":"2:00","open":"1716.79","high":"1719.57","low":"1716.26","close":"1718.23"},
{"date":"2020.05.14","clock":"3:00","open":"1718.11","high":"1719.23","low":"1716.31","close":"1716.98"},
{"date":"2020.05.14","clock":"4:00","open":"1716.9","high":"1716.9","low":"1711.64","close":"1714.22"},
{"date":"2020.05.14","clock":"5:00","open":"1714.26","high":"1715.35","low":"1712.79","close":"1715.29"},
{"date":"2020.05.14","clock":"6:00","open":"1715.29","high":"1715.34","low":"1712.31","close":"1713.26"},
{"date":"2020.05.14","clock":"7:00","open":"1713.48","high":"1713.78","low":"1710.79","close":"1711.84"},
{"date":"2020.05.14","clock":"8:00","open":"1711.84","high":"1714.61","low":"1711.43","close":"1714.44"},
{"date":"2020.05.14","clock":"9:00","open":"1714.28","high":"1717.13","low":"1714.21","close":"1716.87"},
{"date":"2020.05.14","clock":"10:00","open":"1716.86","high":"1719.16","low":"1713.27","close":"1715.01"},
{"date":"2020.05.14","clock":"11:00","open":"1714.91","high":"1718.34","low":"1713.66","close":"1717.57"},
{"date":"2020.05.14","clock":"12:00","open":"1717.58","high":"1718.81","low":"1715.57","close":"1718.26"},
{"date":"2020.05.14","clock":"13:00","open":"1718.24","high":"1718.97","low":"1714.92","close":"1715.51"},
{"date":"2020.05.14","clock":"14:00","open":"1715.51","high":"1717.95","low":"1712.77","close":"1715.86"},
{"date":"2020.05.14","clock":"15:00","open":"1715.95","high":"1719.63","low":"1711.04","close":"1716.78"},
{"date":"2020.05.14","clock":"16:00","open":"1716.68","high":"1732.24","low":"1713.52","close":"1731.5"},
{"date":"2020.05.14","clock":"17:00","open":"1731.82","high":"1734.33","low":"1728.27","close":"1731.8"},
{"date":"2020.05.14","clock":"18:00","open":"1731.84","high":"1734.09","low":"1727.95","close":"1733.19"},
{"date":"2020.05.14","clock":"19:00","open":"1733.19","high":"1736.12","low":"1730.87","close":"1731.04"},
{"date":"2020.05.14","clock":"20:00","open":"1731.0","high":"1733.16","low":"1728.73","close":"1729.74"},
{"date":"2020.05.14","clock":"21:00","open":"1729.73","high":"1734.02","low":"1728.86","close":"1733.1"},
{"date":"2020.05.14","clock":"22:00","open":"1733.19","high":"1733.47","low":"1728.55","close":"1732.72"},
{"date":"2020.05.14","clock":"23:00","open":"1732.68","high":"1732.69","low":"1729.47","close":"1729.95"},
{"date":"2020.05.15","clock":"1:00","open":"1728.6","high":"1731.35","low":"1727.43","close":"1729.97"},
{"date":"2020.05.15","clock":"2:00","open":"1729.97","high":"1734.11","low":"1729.75","close":"1732.69"},
{"date":"2020.05.15","clock":"3:00","open":"1732.69","high":"1732.69","low":"1728.67","close":"1729.48"},
{"date":"2020.05.15","clock":"4:00","open":"1729.48","high":"1734.34","low":"1728.58","close":"1732.46"},
{"date":"2020.05.15","clock":"5:00","open":"1732.71","high":"1734.24","low":"1731.54","close":"1732.56"},
{"date":"2020.05.15","clock":"6:00","open":"1732.55","high":"1733.96","low":"1731.53","close":"1732.01"},
{"date":"2020.05.15","clock":"7:00","open":"1732.01","high":"1732.02","low":"1729.96","close":"1730.74"},
{"date":"2020.05.15","clock":"8:00","open":"1730.74","high":"1735.08","low":"1730.0","close":"1734.42"},
{"date":"2020.05.15","clock":"9:00","open":"1734.45","high":"1738.23","low":"1733.62","close":"1735.27"},
{"date":"2020.05.15","clock":"10:00","open":"1735.27","high":"1738.61","low":"1733.43","close":"1737.64"},
{"date":"2020.05.15","clock":"11:00","open":"1737.64","high":"1737.64","low":"1733.47","close":"1735.37"},
{"date":"2020.05.15","clock":"12:00","open":"1735.32","high":"1737.2","low":"1734.22","close":"1734.49"},
{"date":"2020.05.15","clock":"13:00","open":"1734.45","high":"1736.07","low":"1729.92","close":"1732.74"},
{"date":"2020.05.15","clock":"14:00","open":"1732.65","high":"1736.03","low":"1730.6","close":"1732.14"},
{"date":"2020.05.15","clock":"15:00","open":"1732.23","high":"1745.05","low":"1731.87","close":"1742.67"},
{"date":"2020.05.15","clock":"16:00","open":"1742.78","high":"1744.96","low":"1737.09","close":"1739.67"},
{"date":"2020.05.15","clock":"17:00","open":"1739.67","high":"1743.06","low":"1733.71","close":"1742.62"},
{"date":"2020.05.15","clock":"18:00","open":"1742.67","high":"1749.13","low":"1741.31","close":"1748.64"},
{"date":"2020.05.15","clock":"19:00","open":"1748.61","high":"1750.02","low":"1745.66","close":"1748.54"},
{"date":"2020.05.15","clock":"20:00","open":"1748.56","high":"1751.29","low":"1746.35","close":"1748.13"},
{"date":"2020.05.15","clock":"21:00","open":"1748.13","high":"1748.46","low":"1739.62","close":"1743.59"},
{"date":"2020.05.15","clock":"22:00","open":"1743.55","high":"1745.3","low":"1742.2","close":"1743.9"},
{"date":"2020.05.15","clock":"23:00","open":"1743.78","high":"1744.32","low":"1741.33","close":"1742.38"},
{"date":"2020.05.18","clock":"1:00","open":"1744.58","high":"1751.84","low":"1741.32","close":"1746.14"},
{"date":"2020.05.18","clock":"2:00","open":"1746.14","high":"1760.4","low":"1745.13","close":"1757.65"},
{"date":"2020.05.18","clock":"3:00","open":"1757.38","high":"1759.59","low":"1753.26","close":"1754.65"},
{"date":"2020.05.18","clock":"4:00","open":"1754.65","high":"1758.89","low":"1753.66","close":"1758.77"},
{"date":"2020.05.18","clock":"5:00","open":"1758.47","high":"1763.48","low":"1757.57","close":"1761.27"},
{"date":"2020.05.18","clock":"6:00","open":"1761.3","high":"1762.17","low":"1759.06","close":"1760.65"},
{"date":"2020.05.18","clock":"7:00","open":"1760.64","high":"1761.2","low":"1758.39","close":"1759.86"},
{"date":"2020.05.18","clock":"8:00","open":"1759.77","high":"1764.46","low":"1758.93","close":"1764.07"},
{"date":"2020.05.18","clock":"9:00","open":"1764.07","high":"1764.36","low":"1760.14","close":"1762.42"},
{"date":"2020.05.18","clock":"10:00","open":"1762.41","high":"1763.15","low":"1759.18","close":"1761.97"},
{"date":"2020.05.18","clock":"11:00","open":"1761.98","high":"1764.86","low":"1760.53","close":"1761.67"},
{"date":"2020.05.18","clock":"12:00","open":"1761.58","high":"1763.4","low":"1758.47","close":"1763.19"},
{"date":"2020.05.18","clock":"13:00","open":"1763.19","high":"1764.66","low":"1761.5","close":"1762.13"},
{"date":"2020.05.18","clock":"14:00","open":"1762.3","high":"1764.97","low":"1760.32","close":"1763.75"},
{"date":"2020.05.18","clock":"15:00","open":"1763.75","high":"1764.54","low":"1748.47","close":"1749.35"},
{"date":"2020.05.18","clock":"16:00","open":"1749.53","high":"1751.49","low":"1731.32","close":"1735.23"},
{"date":"2020.05.18","clock":"17:00","open":"1735.33","high":"1743.89","low":"1732.25","close":"1742.55"},
{"date":"2020.05.18","clock":"18:00","open":"1742.43","high":"1742.57","low":"1727.28","close":"1734.63"},
{"date":"2020.05.18","clock":"19:00","open":"1734.59","high":"1735.62","low":"1727.68","close":"1731.0"},
{"date":"2020.05.18","clock":"20:00","open":"1731.02","high":"1732.28","low":"1728.03","close":"1731.95"},
{"date":"2020.05.18","clock":"21:00","open":"1732.08","high":"1735.09","low":"1730.91","close":"1732.39"},
{"date":"2020.05.18","clock":"22:00","open":"1732.37","high":"1734.98","low":"1729.43","close":"1731.75"},
{"date":"2020.05.18","clock":"23:00","open":"1731.97","high":"1733.88","low":"1730.32","close":"1732.42"},
{"date":"2020.05.19","clock":"1:00","open":"1730.1","high":"1735.66","low":"1729.33","close":"1733.31"},
{"date":"2020.05.19","clock":"2:00","open":"1733.37","high":"1734.95","low":"1732.85","close":"1734.69"},
{"date":"2020.05.19","clock":"3:00","open":"1734.67","high":"1737.62","low":"1733.79","close":"1737.01"},
{"date":"2020.05.19","clock":"4:00","open":"1737.01","high":"1740.13","low":"1734.86","close":"1739.64"},
{"date":"2020.05.19","clock":"5:00","open":"1739.63","high":"1740.24","low":"1736.84","close":"1736.99"},
{"date":"2020.05.19","clock":"6:00","open":"1736.99","high":"1738.17","low":"1735.73","close":"1736.82"},
{"date":"2020.05.19","clock":"7:00","open":"1736.59","high":"1738.83","low":"1735.12","close":"1735.43"},
{"date":"2020.05.19","clock":"8:00","open":"1735.41","high":"1738.05","low":"1734.75","close":"1736.63"},
{"date":"2020.05.19","clock":"9:00","open":"1736.63","high":"1737.11","low":"1725.62","close":"1728.96"},
{"date":"2020.05.19","clock":"10:00","open":"1728.99","high":"1733.67","low":"1726.25","close":"1731.36"},
{"date":"2020.05.19","clock":"11:00","open":"1731.55","high":"1737.43","low":"1730.03","close":"1736.63"},
{"date":"2020.05.19","clock":"12:00","open":"1736.63","high":"1738.73","low":"1734.49","close":"1735.33"},
{"date":"2020.05.19","clock":"13:00","open":"1735.33","high":"1736.03","low":"1733.87","close":"1734.99"},
{"date":"2020.05.19","clock":"14:00","open":"1735.05","high":"1736.09","low":"1731.51","close":"1736.03"},
{"date":"2020.05.19","clock":"15:00","open":"1735.83","high":"1736.21","low":"1730.88","close":"1735.41"},
{"date":"2020.05.19","clock":"16:00","open":"1735.37","high":"1741.15","low":"1733.15","close":"1738.25"},
{"date":"2020.05.19","clock":"17:00","open":"1738.2","high":"1745.67","low":"1733.92","close":"1743.79"},
{"date":"2020.05.19","clock":"18:00","open":"1743.61","high":"1743.67","low":"1737.1","close":"1740.65"},
{"date":"2020.05.19","clock":"19:00","open":"1740.78","high":"1742.67","low":"1739.38","close":"1742.33"},
{"date":"2020.05.19","clock":"20:00","open":"1742.22","high":"1743.35","low":"1738.9","close":"1742.71"},
{"date":"2020.05.19","clock":"21:00","open":"1742.65","high":"1745.93","low":"1740.53","close":"1745.61"},
{"date":"2020.05.19","clock":"22:00","open":"1745.61","high":"1747.61","low":"1743.05","close":"1746.18"},
{"date":"2020.05.19","clock":"23:00","open":"1746.21","high":"1746.92","low":"1741.96","close":"1744.42"},
{"date":"2020.05.20","clock":"1:00","open":"1744.98","high":"1746.54","low":"1742.55","close":"1743.86"},
{"date":"2020.05.20","clock":"2:00","open":"1743.86","high":"1746.02","low":"1743.85","close":"1745.95"},
{"date":"2020.05.20","clock":"3:00","open":"1745.95","high":"1745.95","low":"1744.0","close":"1744.84"},
{"date":"2020.05.20","clock":"4:00","open":"1744.8","high":"1750.97","low":"1744.78","close":"1750.04"},
{"date":"2020.05.20","clock":"5:00","open":"1750.03","high":"1750.73","low":"1746.6","close":"1748.1"},
{"date":"2020.05.20","clock":"6:00","open":"1748.1","high":"1749.92","low":"1747.64","close":"1749.1"},
{"date":"2020.05.20","clock":"7:00","open":"1749.08","high":"1749.36","low":"1746.38","close":"1746.93"},
{"date":"2020.05.20","clock":"8:00","open":"1746.93","high":"1749.22","low":"1746.47","close":"1748.24"},
{"date":"2020.05.20","clock":"9:00","open":"1748.24","high":"1750.55","low":"1746.22","close":"1749.5"},
{"date":"2020.05.20","clock":"10:00","open":"1749.5","high":"1752.91","low":"1747.85","close":"1749.48"},
{"date":"2020.05.20","clock":"11:00","open":"1749.5","high":"1750.09","low":"1747.92","close":"1748.4"},
{"date":"2020.05.20","clock":"12:00","open":"1748.29","high":"1750.42","low":"1746.47","close":"1749.16"},
{"date":"2020.05.20","clock":"13:00","open":"1749.13","high":"1752.15","low":"1747.98","close":"1750.6"},
{"date":"2020.05.20","clock":"14:00","open":"1750.6","high":"1751.41","low":"1747.43","close":"1751.24"},
{"date":"2020.05.20","clock":"15:00","open":"1751.23","high":"1753.39","low":"1741.99","close":"1747.35"},
{"date":"2020.05.20","clock":"16:00","open":"1747.33","high":"1752.13","low":"1745.25","close":"1749.97"},
{"date":"2020.05.20","clock":"17:00","open":"1749.88","high":"1751.53","low":"1742.76","close":"1747.17"},
{"date":"2020.05.20","clock":"18:00","open":"1747.23","high":"1750.87","low":"1744.12","close":"1747.6"},
{"date":"2020.05.20","clock":"19:00","open":"1747.61","high":"1750.51","low":"1746.24","close":"1747.53"},
{"date":"2020.05.20","clock":"20:00","open":"1747.53","high":"1750.92","low":"1745.75","close":"1749.31"},
{"date":"2020.05.20","clock":"21:00","open":"1749.31","high":"1753.78","low":"1748.39","close":"1751.26"},
{"date":"2020.05.20","clock":"22:00","open":"1751.22","high":"1751.22","low":"1748.04","close":"1749.53"},
{"date":"2020.05.20","clock":"23:00","open":"1749.7","high":"1750.07","low":"1745.93","close":"1747.38"},
{"date":"2020.05.21","clock":"1:00","open":"1747.08","high":"1747.84","low":"1744.28","close":"1746.93"},
{"date":"2020.05.21","clock":"2:00","open":"1746.96","high":"1748.46","low":"1746.52","close":"1747.46"},
{"date":"2020.05.21","clock":"3:00","open":"1747.46","high":"1747.47","low":"1745.0","close":"1745.23"},
{"date":"2020.05.21","clock":"4:00","open":"1745.23","high":"1745.67","low":"1742.14","close":"1743.87"},
{"date":"2020.05.21","clock":"5:00","open":"1743.87","high":"1745.21","low":"1737.69","close":"1740.15"},
{"date":"2020.05.21","clock":"6:00","open":"1740.08","high":"1742.6","low":"1739.44","close":"1741.19"},
{"date":"2020.05.21","clock":"7:00","open":"1741.19","high":"1743.15","low":"1740.38","close":"1742.45"},
{"date":"2020.05.21","clock":"8:00","open":"1742.45","high":"1743.67","low":"1739.75","close":"1741.37"},
{"date":"2020.05.21","clock":"9:00","open":"1741.37","high":"1741.64","low":"1735.7","close":"1735.99"},
{"date":"2020.05.21","clock":"10:00","open":"1735.87","high":"1738.35","low":"1735.08","close":"1735.73"},
{"date":"2020.05.21","clock":"11:00","open":"1735.73","high":"1738.62","low":"1731.26","close":"1734.25"},
{"date":"2020.05.21","clock":"12:00","open":"1734.25","high":"1734.44","low":"1731.23","close":"1732.71"},
{"date":"2020.05.21","clock":"13:00","open":"1732.71","high":"1735.24","low":"1731.15","close":"1734.64"},
{"date":"2020.05.21","clock":"14:00","open":"1734.59","high":"1739.14","low":"1733.32","close":"1735.97"},
{"date":"2020.05.21","clock":"15:00","open":"1735.99","high":"1741.59","low":"1735.68","close":"1737.27"},
{"date":"2020.05.21","clock":"16:00","open":"1737.25","high":"1739.24","low":"1732.06","close":"1733.79"},
{"date":"2020.05.21","clock":"17:00","open":"1733.69","high":"1733.87","low":"1717.2","close":"1721.28"},
{"date":"2020.05.21","clock":"18:00","open":"1721.26","high":"1725.17","low":"1720.0","close":"1724.42"},
{"date":"2020.05.21","clock":"19:00","open":"1724.52","high":"1726.3","low":"1722.62","close":"1723.67"},
{"date":"2020.05.21","clock":"20:00","open":"1723.93","high":"1725.12","low":"1721.24","close":"1722.36"},
{"date":"2020.05.21","clock":"21:00","open":"1722.13","high":"1724.72","low":"1721.06","close":"1724.14"},
{"date":"2020.05.21","clock":"22:00","open":"1724.35","high":"1727.39","low":"1723.46","close":"1725.13"},
{"date":"2020.05.21","clock":"23:00","open":"1725.43","high":"1727.24","low":"1724.2","close":"1726.81"},
{"date":"2020.05.22","clock":"1:00","open":"1722.77","high":"1727.65","low":"1722.77","close":"1727.2"},
{"date":"2020.05.22","clock":"2:00","open":"1727.2","high":"1727.37","low":"1725.09","close":"1725.85"},
{"date":"2020.05.22","clock":"3:00","open":"1725.86","high":"1729.09","low":"1725.86","close":"1728.81"},
{"date":"2020.05.22","clock":"4:00","open":"1728.81","high":"1730.42","low":"1726.58","close":"1727.2"},
{"date":"2020.05.22","clock":"5:00","open":"1727.21","high":"1728.71","low":"1724.67","close":"1727.67"},
{"date":"2020.05.22","clock":"6:00","open":"1727.72","high":"1728.23","low":"1724.28","close":"1727.45"},
{"date":"2020.05.22","clock":"7:00","open":"1727.44","high":"1727.44","low":"1725.63","close":"1726.17"},
{"date":"2020.05.22","clock":"8:00","open":"1726.18","high":"1729.62","low":"1726.12","close":"1729.4"},
{"date":"2020.05.22","clock":"9:00","open":"1729.36","high":"1735.46","low":"1729.26","close":"1734.58"},
{"date":"2020.05.22","clock":"10:00","open":"1734.83","high":"1737.19","low":"1733.17","close":"1736.05"},
{"date":"2020.05.22","clock":"11:00","open":"1736.05","high":"1740.06","low":"1735.71","close":"1736.63"},
{"date":"2020.05.22","clock":"12:00","open":"1736.63","high":"1737.11","low":"1732.66","close":"1735.22"},
{"date":"2020.05.22","clock":"13:00","open":"1735.21","high":"1736.07","low":"1733.24","close":"1735.64"},
{"date":"2020.05.22","clock":"14:00","open":"1735.64","high":"1736.38","low":"1729.94","close":"1730.29"},
{"date":"2020.05.22","clock":"15:00","open":"1730.29","high":"1738.35","low":"1724.81","close":"1734.53"},
{"date":"2020.05.22","clock":"16:00","open":"1734.52","high":"1737.69","low":"1730.21","close":"1734.77"},
{"date":"2020.05.22","clock":"17:00","open":"1734.72","high":"1737.59","low":"1732.84","close":"1735.48"},
{"date":"2020.05.22","clock":"18:00","open":"1735.33","high":"1736.18","low":"1730.08","close":"1731.3"},
{"date":"2020.05.22","clock":"19:00","open":"1731.25","high":"1735.66","low":"1731.14","close":"1735.38"},
{"date":"2020.05.22","clock":"20:00","open":"1735.43","high":"1736.42","low":"1732.62","close":"1734.26"},
{"date":"2020.05.22","clock":"21:00","open":"1734.19","high":"1735.35","low":"1732.87","close":"1735.0"},
{"date":"2020.05.22","clock":"22:00","open":"1735.01","high":"1735.72","low":"1732.57","close":"1735.21"},
{"date":"2020.05.22","clock":"23:00","open":"1735.17","high":"1736.0","low":"1733.86","close":"1735.38"},
{"date":"2020.05.25","clock":"1:00","open":"1732.04","high":"1734.88","low":"1730.57","close":"1731.76"},
{"date":"2020.05.25","clock":"2:00","open":"1731.75","high":"1732.5","low":"1730.07","close":"1730.44"},
{"date":"2020.05.25","clock":"3:00","open":"1730.48","high":"1731.21","low":"1727.31","close":"1728.98"},
{"date":"2020.05.25","clock":"4:00","open":"1728.88","high":"1728.88","low":"1725.82","close":"1727.22"},
{"date":"2020.05.25","clock":"5:00","open":"1727.22","high":"1729.13","low":"1726.39","close":"1729.07"},
{"date":"2020.05.25","clock":"6:00","open":"1729.07","high":"1729.09","low":"1727.87","close":"1728.54"},
{"date":"2020.05.25","clock":"7:00","open":"1728.54","high":"1728.71","low":"1726.02","close":"1726.83"},
{"date":"2020.05.25","clock":"8:00","open":"1726.81","high":"1727.52","low":"1723.59","close":"1724.73"},
{"date":"2020.05.25","clock":"9:00","open":"1724.8","high":"1728.07","low":"1724.55","close":"1725.78"},
{"date":"2020.05.25","clock":"10:00","open":"1725.65","high":"1729.17","low":"1725.33","close":"1727.85"},
{"date":"2020.05.25","clock":"11:00","open":"1727.85","high":"1730.33","low":"1726.64","close":"1728.86"},
{"date":"2020.05.25","clock":"12:00","open":"1728.89","high":"1730.82","low":"1728.6","close":"1730.7"},
{"date":"2020.05.25","clock":"13:00","open":"1730.69","high":"1730.79","low":"1727.38","close":"1728.16"},
{"date":"2020.05.25","clock":"14:00","open":"1728.14","high":"1729.45","low":"1726.89","close":"1728.38"},
{"date":"2020.05.25","clock":"15:00","open":"1728.38","high":"1730.0","low":"1726.97","close":"1728.0"},
{"date":"2020.05.25","clock":"16:00","open":"1728.0","high":"1728.12","low":"1721.25","close":"1725.79"},
{"date":"2020.05.25","clock":"17:00","open":"1725.84","high":"1733.03","low":"1725.36","close":"1731.82"},
{"date":"2020.05.25","clock":"18:00","open":"1731.63","high":"1732.45","low":"1728.52","close":"1729.41"},
{"date":"2020.05.25","clock":"19:00","open":"1729.41","high":"1730.41","low":"1727.87","close":"1728.93"},
{"date":"2020.05.26","clock":"1:00","open":"1726.48","high":"1727.38","low":"1722.08","close":"1726.76"},
{"date":"2020.05.26","clock":"2:00","open":"1726.76","high":"1727.77","low":"1725.53","close":"1726.62"},
{"date":"2020.05.26","clock":"3:00","open":"1726.6","high":"1731.53","low":"1726.31","close":"1731.46"},
{"date":"2020.05.26","clock":"4:00","open":"1731.46","high":"1733.25","low":"1730.0","close":"1731.9"},
{"date":"2020.05.26","clock":"5:00","open":"1731.9","high":"1734.05","low":"1730.53","close":"1734.01"},
{"date":"2020.05.26","clock":"6:00","open":"1733.97","high":"1735.29","low":"1732.31","close":"1734.69"},
{"date":"2020.05.26","clock":"7:00","open":"1734.85","high":"1734.96","low":"1731.62","close":"1732.12"},
{"date":"2020.05.26","clock":"8:00","open":"1731.95","high":"1734.49","low":"1730.55","close":"1734.37"},
{"date":"2020.05.26","clock":"9:00","open":"1734.35","high":"1734.57","low":"1729.93","close":"1730.24"},
{"date":"2020.05.26","clock":"10:00","open":"1730.27","high":"1731.06","low":"1726.32","close":"1729.92"},
{"date":"2020.05.26","clock":"11:00","open":"1729.95","high":"1730.43","low":"1724.82","close":"1725.44"},
{"date":"2020.05.26","clock":"12:00","open":"1725.4","high":"1726.15","low":"1721.2","close":"1721.72"},
{"date":"2020.05.26","clock":"13:00","open":"1721.66","high":"1726.72","low":"1720.22","close":"1726.57"},
{"date":"2020.05.26","clock":"14:00","open":"1726.57","high":"1726.84","low":"1722.94","close":"1725.99"},
{"date":"2020.05.26","clock":"15:00","open":"1726.02","high":"1729.15","low":"1723.51","close":"1726.03"},
{"date":"2020.05.26","clock":"16:00","open":"1726.05","high":"1728.45","low":"1718.0","close":"1718.06"},
{"date":"2020.05.26","clock":"17:00","open":"1718.19","high":"1721.05","low":"1710.32","close":"1712.2"},
{"date":"2020.05.26","clock":"18:00","open":"1712.1","high":"1715.76","low":"1709.08","close":"1714.03"},
{"date":"2020.05.26","clock":"19:00","open":"1714.02","high":"1715.19","low":"1711.5","close":"1712.31"},
{"date":"2020.05.26","clock":"20:00","open":"1712.35","high":"1712.89","low":"1710.24","close":"1712.31"},
{"date":"2020.05.26","clock":"21:00","open":"1712.3","high":"1714.22","low":"1711.53","close":"1712.13"},
{"date":"2020.05.26","clock":"22:00","open":"1712.14","high":"1713.43","low":"1706.72","close":"1711.63"},
{"date":"2020.05.26","clock":"23:00","open":"1711.54","high":"1712.75","low":"1708.91","close":"1710.26"},
{"date":"2020.05.27","clock":"1:00","open":"1707.04","high":"1711.71","low":"1706.93","close":"1711.03"},
{"date":"2020.05.27","clock":"2:00","open":"1711.05","high":"1712.74","low":"1710.82","close":"1712.64"},
{"date":"2020.05.27","clock":"3:00","open":"1712.58","high":"1713.71","low":"1711.43","close":"1713.37"},
{"date":"2020.05.27","clock":"4:00","open":"1713.37","high":"1715.86","low":"1712.86","close":"1712.88"},
{"date":"2020.05.27","clock":"5:00","open":"1712.72","high":"1712.83","low":"1709.52","close":"1710.86"},
{"date":"2020.05.27","clock":"6:00","open":"1710.86","high":"1713.12","low":"1703.2","close":"1708.29"},
{"date":"2020.05.27","clock":"7:00","open":"1708.28","high":"1708.64","low":"1702.06","close":"1706.18"},
{"date":"2020.05.27","clock":"8:00","open":"1706.11","high":"1708.61","low":"1705.53","close":"1707.33"},
{"date":"2020.05.27","clock":"9:00","open":"1707.41","high":"1708.28","low":"1705.13","close":"1705.65"},
{"date":"2020.05.27","clock":"10:00","open":"1705.69","high":"1710.38","low":"1705.27","close":"1708.45"},
{"date":"2020.05.27","clock":"11:00","open":"1708.53","high":"1710.35","low":"1704.84","close":"1705.46"},
{"date":"2020.05.27","clock":"12:00","open":"1705.46","high":"1707.24","low":"1704.33","close":"1705.76"},
{"date":"2020.05.27","clock":"13:00","open":"1705.77","high":"1708.83","low":"1705.45","close":"1706.25"},
{"date":"2020.05.27","clock":"14:00","open":"1706.31","high":"1707.13","low":"1697.23","close":"1701.03"},
{"date":"2020.05.27","clock":"15:00","open":"1700.95","high":"1702.55","low":"1698.45","close":"1699.57"},
{"date":"2020.05.27","clock":"16:00","open":"1699.5","high":"1703.69","low":"1693.61","close":"1700.11"},
{"date":"2020.05.27","clock":"17:00","open":"1699.9","high":"1704.43","low":"1696.56","close":"1698.79"},
{"date":"2020.05.27","clock":"18:00","open":"1698.73","high":"1703.33","low":"1698.49","close":"1700.91"},
{"date":"2020.05.27","clock":"19:00","open":"1700.91","high":"1709.95","low":"1700.84","close":"1707.9"},
{"date":"2020.05.27","clock":"20:00","open":"1707.9","high":"1713.34","low":"1707.9","close":"1713.16"},
{"date":"2020.05.27","clock":"21:00","open":"1713.15","high":"1715.2","low":"1711.26","close":"1713.22"},
{"date":"2020.05.27","clock":"22:00","open":"1713.43","high":"1714.86","low":"1711.49","close":"1713.1"},
{"date":"2020.05.27","clock":"23:00","open":"1713.19","high":"1713.48","low":"1707.82","close":"1709.36"},
{"date":"2020.05.28","clock":"1:00","open":"1709.81","high":"1711.73","low":"1704.32","close":"1709.66"},
{"date":"2020.05.28","clock":"2:00","open":"1709.67","high":"1711.05","low":"1708.07","close":"1710.76"},
{"date":"2020.05.28","clock":"3:00","open":"1710.73","high":"1712.73","low":"1708.84","close":"1709.91"},
{"date":"2020.05.28","clock":"4:00","open":"1709.9","high":"1715.04","low":"1709.09","close":"1714.45"},
{"date":"2020.05.28","clock":"5:00","open":"1714.4","high":"1714.91","low":"1712.74","close":"1713.54"},
{"date":"2020.05.28","clock":"6:00","open":"1713.54","high":"1714.61","low":"1712.18","close":"1714.33"},
{"date":"2020.05.28","clock":"7:00","open":"1714.27","high":"1716.5","low":"1714.16","close":"1715.83"},
{"date":"2020.05.28","clock":"8:00","open":"1715.89","high":"1719.5","low":"1715.17","close":"1718.57"},
{"date":"2020.05.28","clock":"9:00","open":"1718.84","high":"1720.43","low":"1717.68","close":"1718.15"},
{"date":"2020.05.28","clock":"10:00","open":"1718.17","high":"1721.51","low":"1717.13","close":"1718.89"},
{"date":"2020.05.28","clock":"11:00","open":"1718.89","high":"1721.9","low":"1718.08","close":"1720.19"},
{"date":"2020.05.28","clock":"12:00","open":"1720.2","high":"1724.67","low":"1719.44","close":"1724.28"},
{"date":"2020.05.28","clock":"13:00","open":"1724.28","high":"1724.56","low":"1720.85","close":"1723.62"},
{"date":"2020.05.28","clock":"14:00","open":"1723.54","high":"1726.18","low":"1720.57","close":"1720.87"},
{"date":"2020.05.28","clock":"15:00","open":"1720.98","high":"1724.24","low":"1719.59","close":"1722.35"},
{"date":"2020.05.28","clock":"16:00","open":"1722.35","high":"1727.36","low":"1720.82","close":"1722.01"},
{"date":"2020.05.28","clock":"17:00","open":"1722.07","high":"1723.96","low":"1719.43","close":"1721.9"},
{"date":"2020.05.28","clock":"18:00","open":"1721.93","high":"1724.05","low":"1720.21","close":"1723.34"},
{"date":"2020.05.28","clock":"19:00","open":"1723.34","high":"1724.43","low":"1717.91","close":"1719.87"},
{"date":"2020.05.28","clock":"20:00","open":"1719.92","high":"1720.7","low":"1712.21","close":"1712.75"},
{"date":"2020.05.28","clock":"21:00","open":"1712.73","high":"1716.36","low":"1711.13","close":"1716.24"},
{"date":"2020.05.28","clock":"22:00","open":"1715.97","high":"1720.12","low":"1715.29","close":"1719.24"},
{"date":"2020.05.28","clock":"23:00","open":"1719.28","high":"1719.69","low":"1717.4","close":"1718.77"},
{"date":"2020.05.29","clock":"1:00","open":"1717.04","high":"1720.21","low":"1715.04","close":"1719.31"},
{"date":"2020.05.29","clock":"2:00","open":"1719.31","high":"1721.98","low":"1719.19","close":"1721.79"},
{"date":"2020.05.29","clock":"3:00","open":"1721.73","high":"1722.05","low":"1717.25","close":"1718.75"},
{"date":"2020.05.29","clock":"4:00","open":"1718.72","high":"1722.34","low":"1712.51","close":"1720.36"},
{"date":"2020.05.29","clock":"5:00","open":"1720.31","high":"1721.4","low":"1718.74","close":"1719.5"},
{"date":"2020.05.29","clock":"6:00","open":"1719.51","high":"1720.23","low":"1718.77","close":"1719.86"},
{"date":"2020.05.29","clock":"7:00","open":"1719.91","high":"1721.65","low":"1719.31","close":"1721.32"},
{"date":"2020.05.29","clock":"8:00","open":"1721.36","high":"1722.84","low":"1720.56","close":"1721.24"},
{"date":"2020.05.29","clock":"9:00","open":"1721.24","high":"1722.42","low":"1716.69","close":"1721.27"},
{"date":"2020.05.29","clock":"10:00","open":"1721.31","high":"1721.72","low":"1717.77","close":"1719.94"},
{"date":"2020.05.29","clock":"11:00","open":"1719.98","high":"1726.7","low":"1719.82","close":"1726.08"},
{"date":"2020.05.29","clock":"12:00","open":"1726.09","high":"1726.57","low":"1724.05","close":"1725.88"},
{"date":"2020.05.29","clock":"13:00","open":"1725.9","high":"1728.41","low":"1725.52","close":"1727.65"},
{"date":"2020.05.29","clock":"14:00","open":"1727.65","high":"1729.86","low":"1726.35","close":"1729.46"},
{"date":"2020.05.29","clock":"15:00","open":"1729.47","high":"1732.94","low":"1727.31","close":"1730.6"},
{"date":"2020.05.29","clock":"16:00","open":"1730.64","high":"1731.58","low":"1726.3","close":"1728.6"},
{"date":"2020.05.29","clock":"17:00","open":"1728.42","high":"1735.47","low":"1727.49","close":"1734.49"},
{"date":"2020.05.29","clock":"18:00","open":"1734.4","high":"1735.44","low":"1730.64","close":"1734.84"},
{"date":"2020.05.29","clock":"19:00","open":"1734.97","high":"1736.0","low":"1732.8","close":"1733.38"},
{"date":"2020.05.29","clock":"20:00","open":"1733.37","high":"1735.92","low":"1733.33","close":"1734.41"},
{"date":"2020.05.29","clock":"21:00","open":"1734.44","high":"1738.09","low":"1730.25","close":"1731.03"},
{"date":"2020.05.29","clock":"22:00","open":"1730.97","high":"1733.44","low":"1727.24","close":"1731.18"},
{"date":"2020.05.29","clock":"23:00","open":"1731.18","high":"1732.57","low":"1729.38","close":"1730.25"},
{"date":"2020.06.01","clock":"1:00","open":"1735.28","high":"1740.34","low":"1728.31","close":"1738.13"},
{"date":"2020.06.01","clock":"2:00","open":"1738.13","high":"1740.1","low":"1738.07","close":"1739.77"},
{"date":"2020.06.01","clock":"3:00","open":"1739.76","high":"1739.79","low":"1734.23","close":"1735.03"},
{"date":"2020.06.01","clock":"4:00","open":"1735.07","high":"1738.69","low":"1731.85","close":"1737.1"},
{"date":"2020.06.01","clock":"5:00","open":"1737.12","high":"1740.56","low":"1736.69","close":"1738.88"},
{"date":"2020.06.01","clock":"6:00","open":"1738.91","high":"1739.18","low":"1737.05","close":"1738.89"},
{"date":"2020.06.01","clock":"7:00","open":"1738.89","high":"1743.16","low":"1738.78","close":"1741.61"},
{"date":"2020.06.01","clock":"8:00","open":"1741.52","high":"1744.54","low":"1741.2","close":"1743.47"},
{"date":"2020.06.01","clock":"9:00","open":"1743.47","high":"1743.73","low":"1741.12","close":"1741.99"},
{"date":"2020.06.01","clock":"10:00","open":"1741.87","high":"1742.12","low":"1737.17","close":"1740.06"},
{"date":"2020.06.01","clock":"11:00","open":"1740.2","high":"1743.75","low":"1734.62","close":"1736.64"},
{"date":"2020.06.01","clock":"12:00","open":"1736.6","high":"1738.34","low":"1735.39","close":"1735.89"},
{"date":"2020.06.01","clock":"13:00","open":"1735.83","high":"1736.31","low":"1732.02","close":"1734.41"},
{"date":"2020.06.01","clock":"14:00","open":"1734.41","high":"1734.62","low":"1729.21","close":"1734.36"},
{"date":"2020.06.01","clock":"15:00","open":"1734.33","high":"1735.73","low":"1730.96","close":"1732.97"},
{"date":"2020.06.01","clock":"16:00","open":"1733.06","high":"1735.77","low":"1728.58","close":"1732.17"},
{"date":"2020.06.01","clock":"17:00","open":"1732.59","high":"1738.22","low":"1726.9","close":"1737.66"},
{"date":"2020.06.01","clock":"18:00","open":"1737.75","high":"1741.44","low":"1735.66","close":"1740.43"},
{"date":"2020.06.01","clock":"19:00","open":"1740.42","high":"1741.23","low":"1737.9","close":"1738.58"},
{"date":"2020.06.01","clock":"20:00","open":"1738.63","high":"1738.71","low":"1735.22","close":"1736.64"},
{"date":"2020.06.01","clock":"21:00","open":"1736.67","high":"1738.46","low":"1734.66","close":"1737.17"},
{"date":"2020.06.01","clock":"22:00","open":"1737.21","high":"1740.43","low":"1737.12","close":"1739.71"},
{"date":"2020.06.01","clock":"23:00","open":"1739.91","high":"1739.92","low":"1738.33","close":"1739.43"},
{"date":"2020.06.02","clock":"1:00","open":"1737.15","high":"1740.69","low":"1736.05","close":"1739.92"},
{"date":"2020.06.02","clock":"2:00","open":"1739.92","high":"1743.19","low":"1739.81","close":"1741.62"},
{"date":"2020.06.02","clock":"3:00","open":"1741.66","high":"1742.39","low":"1739.71","close":"1740.1"},
{"date":"2020.06.02","clock":"4:00","open":"1740.1","high":"1741.57","low":"1736.41","close":"1741.53"},
{"date":"2020.06.02","clock":"5:00","open":"1741.53","high":"1742.04","low":"1738.54","close":"1738.98"},
{"date":"2020.06.02","clock":"6:00","open":"1738.98","high":"1739.87","low":"1738.63","close":"1739.13"},
{"date":"2020.06.02","clock":"7:00","open":"1739.13","high":"1739.31","low":"1735.64","close":"1736.44"},
{"date":"2020.06.02","clock":"8:00","open":"1736.25","high":"1740.29","low":"1735.57","close":"1739.03"},
{"date":"2020.06.02","clock":"9:00","open":"1739.03","high":"1739.41","low":"1735.32","close":"1736.9"},
{"date":"2020.06.02","clock":"10:00","open":"1736.9","high":"1737.78","low":"1734.83","close":"1735.62"},
{"date":"2020.06.02","clock":"11:00","open":"1735.58","high":"1739.16","low":"1734.91","close":"1738.59"},
{"date":"2020.06.02","clock":"12:00","open":"1738.59","high":"1741.98","low":"1737.53","close":"1739.59"},
{"date":"2020.06.02","clock":"13:00","open":"1739.6","high":"1740.73","low":"1736.72","close":"1740.01"},
{"date":"2020.06.02","clock":"14:00","open":"1740.01","high":"1741.54","low":"1738.53","close":"1739.81"},
{"date":"2020.06.02","clock":"15:00","open":"1739.95","high":"1741.77","low":"1736.9","close":"1741.18"},
{"date":"2020.06.02","clock":"16:00","open":"1741.26","high":"1744.63","low":"1741.05","close":"1744.63"},
{"date":"2020.06.02","clock":"17:00","open":"1744.5","high":"1745.03","low":"1738.72","close":"1740.41"},
{"date":"2020.06.02","clock":"18:00","open":"1740.11","high":"1740.53","low":"1727.2","close":"1729.57"},
{"date":"2020.06.02","clock":"19:00","open":"1729.68","high":"1731.05","low":"1721.24","close":"1724.72"},
{"date":"2020.06.02","clock":"20:00","open":"1724.72","high":"1727.84","low":"1724.26","close":"1727.41"},
{"date":"2020.06.02","clock":"21:00","open":"1727.41","high":"1728.08","low":"1724.03","close":"1727.87"},
{"date":"2020.06.02","clock":"22:00","open":"1727.73","high":"1729.35","low":"1726.92","close":"1728.22"},
{"date":"2020.06.02","clock":"23:00","open":"1728.1","high":"1728.55","low":"1724.83","close":"1727.52"},
{"date":"2020.06.03","clock":"1:00","open":"1725.9","high":"1731.16","low":"1725.2","close":"1730.7"},
{"date":"2020.06.03","clock":"2:00","open":"1730.65","high":"1731.58","low":"1725.61","close":"1726.51"},
{"date":"2020.06.03","clock":"3:00","open":"1726.51","high":"1726.52","low":"1720.45","close":"1725.14"},
{"date":"2020.06.03","clock":"4:00","open":"1725.01","high":"1728.61","low":"1724.97","close":"1728.56"},
{"date":"2020.06.03","clock":"5:00","open":"1728.56","high":"1728.98","low":"1725.17","close":"1728.19"},
{"date":"2020.06.03","clock":"6:00","open":"1728.23","high":"1729.53","low":"1724.92","close":"1725.08"},
{"date":"2020.06.03","clock":"7:00","open":"1725.08","high":"1726.36","low":"1724.6","close":"1726.2"},
{"date":"2020.06.03","clock":"8:00","open":"1726.2","high":"1726.55","low":"1722.88","close":"1724.54"},
{"date":"2020.06.03","clock":"9:00","open":"1724.39","high":"1725.9","low":"1720.6","close":"1721.16"},
{"date":"2020.06.03","clock":"10:00","open":"1721.16","high":"1724.42","low":"1719.61","close":"1720.5"},
{"date":"2020.06.03","clock":"11:00","open":"1720.52","high":"1720.97","low":"1713.01","close":"1717.4"},
{"date":"2020.06.03","clock":"12:00","open":"1717.4","high":"1720.06","low":"1717.04","close":"1718.12"},
{"date":"2020.06.03","clock":"13:00","open":"1718.16","high":"1720.65","low":"1717.1","close":"1719.13"},
{"date":"2020.06.03","clock":"14:00","open":"1719.11","high":"1722.31","low":"1716.59","close":"1722.02"},
{"date":"2020.06.03","clock":"15:00","open":"1722.02","high":"1726.09","low":"1705.81","close":"1709.07"},
{"date":"2020.06.03","clock":"16:00","open":"1709.09","high":"1711.25","low":"1702.75","close":"1705.9"},
{"date":"2020.06.03","clock":"17:00","open":"1705.73","high":"1705.99","low":"1689.29","close":"1693.82"},
{"date":"2020.06.03","clock":"18:00","open":"1693.95","high":"1700.38","low":"1691.04","close":"1699.49"},
{"date":"2020.06.03","clock":"19:00","open":"1699.42","high":"1700.27","low":"1696.55","close":"1698.82"},
{"date":"2020.06.03","clock":"20:00","open":"1698.81","high":"1700.36","low":"1698.51","close":"1698.99"},
{"date":"2020.06.03","clock":"21:00","open":"1698.88","high":"1699.87","low":"1693.96","close":"1697.03"},
{"date":"2020.06.03","clock":"22:00","open":"1697.03","high":"1699.27","low":"1696.05","close":"1697.51"},
{"date":"2020.06.03","clock":"23:00","open":"1697.59","high":"1699.12","low":"1696.95","close":"1698.17"},
{"date":"2020.06.04","clock":"1:00","open":"1698.64","high":"1699.74","low":"1696.02","close":"1698.97"},
{"date":"2020.06.04","clock":"2:00","open":"1698.97","high":"1700.83","low":"1697.26","close":"1700.38"},
{"date":"2020.06.04","clock":"3:00","open":"1700.62","high":"1701.17","low":"1698.56","close":"1700.02"},
{"date":"2020.06.04","clock":"4:00","open":"1700.05","high":"1703.14","low":"1697.17","close":"1701.64"},
{"date":"2020.06.04","clock":"5:00","open":"1701.64","high":"1705.19","low":"1701.56","close":"1704.71"},
{"date":"2020.06.04","clock":"6:00","open":"1704.71","high":"1704.84","low":"1701.78","close":"1702.91"},
{"date":"2020.06.04","clock":"7:00","open":"1702.96","high":"1705.12","low":"1701.95","close":"1703.92"},
{"date":"2020.06.04","clock":"8:00","open":"1703.97","high":"1704.72","low":"1700.75","close":"1701.1"},
{"date":"2020.06.04","clock":"9:00","open":"1701.1","high":"1701.6","low":"1697.93","close":"1700.58"},
{"date":"2020.06.04","clock":"10:00","open":"1700.55","high":"1703.65","low":"1699.05","close":"1702.16"},
{"date":"2020.06.04","clock":"11:00","open":"1702.22","high":"1705.13","low":"1701.69","close":"1704.64"},
{"date":"2020.06.04","clock":"12:00","open":"1704.72","high":"1708.13","low":"1704.38","close":"1707.26"},
{"date":"2020.06.04","clock":"13:00","open":"1707.27","high":"1714.96","low":"1705.99","close":"1712.27"},
{"date":"2020.06.04","clock":"14:00","open":"1712.25","high":"1713.16","low":"1705.47","close":"1707.81"},
{"date":"2020.06.04","clock":"15:00","open":"1707.79","high":"1718.2","low":"1705.23","close":"1716.91"},
{"date":"2020.06.04","clock":"16:00","open":"1716.86","high":"1717.56","low":"1702.45","close":"1707.56"},
{"date":"2020.06.04","clock":"17:00","open":"1707.5","high":"1708.53","low":"1700.24","close":"1706.48"},
{"date":"2020.06.04","clock":"18:00","open":"1706.46","high":"1714.63","low":"1705.76","close":"1713.82"},
{"date":"2020.06.04","clock":"19:00","open":"1713.85","high":"1718.0","low":"1713.1","close":"1716.83"},
{"date":"2020.06.04","clock":"20:00","open":"1716.83","high":"1721.73","low":"1715.62","close":"1718.91"},
{"date":"2020.06.04","clock":"21:00","open":"1718.91","high":"1720.1","low":"1716.01","close":"1716.79"},
{"date":"2020.06.04","clock":"22:00","open":"1716.68","high":"1718.08","low":"1713.41","close":"1716.01"},
{"date":"2020.06.04","clock":"23:00","open":"1715.82","high":"1717.14","low":"1711.78","close":"1712.3"},
{"date":"2020.06.05","clock":"1:00","open":"1713.08","high":"1716.13","low":"1713.08","close":"1713.97"},
{"date":"2020.06.05","clock":"2:00","open":"1713.97","high":"1715.69","low":"1711.98","close":"1712.27"},
{"date":"2020.06.05","clock":"3:00","open":"1712.34","high":"1715.92","low":"1712.09","close":"1713.88"},
{"date":"2020.06.05","clock":"4:00","open":"1713.88","high":"1715.65","low":"1712.21","close":"1712.55"},
{"date":"2020.06.05","clock":"5:00","open":"1712.57","high":"1713.11","low":"1710.36","close":"1711.45"},
{"date":"2020.06.05","clock":"6:00","open":"1711.45","high":"1711.57","low":"1706.97","close":"1708.52"},
{"date":"2020.06.05","clock":"7:00","open":"1708.49","high":"1710.45","low":"1708.34","close":"1708.58"},
{"date":"2020.06.05","clock":"8:00","open":"1708.56","high":"1712.51","low":"1708.49","close":"1709.41"},
{"date":"2020.06.05","clock":"9:00","open":"1709.39","high":"1711.53","low":"1707.49","close":"1709.24"},
{"date":"2020.06.05","clock":"10:00","open":"1709.21","high":"1710.66","low":"1707.29","close":"1709.46"},
{"date":"2020.06.05","clock":"11:00","open":"1709.46","high":"1713.31","low":"1707.08","close":"1711.18"},
{"date":"2020.06.05","clock":"12:00","open":"1711.19","high":"1711.57","low":"1706.3","close":"1707.56"},
{"date":"2020.06.05","clock":"13:00","open":"1707.45","high":"1708.79","low":"1701.83","close":"1705.45"},
{"date":"2020.06.05","clock":"14:00","open":"1705.45","high":"1707.26","low":"1702.83","close":"1705.81"},
{"date":"2020.06.05","clock":"15:00","open":"1705.7","high":"1705.99","low":"1682.17","close":"1687.27"},
{"date":"2020.06.05","clock":"16:00","open":"1687.18","high":"1691.26","low":"1678.99","close":"1679.94"},
{"date":"2020.06.05","clock":"17:00","open":"1680.32","high":"1684.11","low":"1670.6","close":"1675.1"},
{"date":"2020.06.05","clock":"18:00","open":"1675.1","high":"1681.76","low":"1675.02","close":"1677.96"},
{"date":"2020.06.05","clock":"19:00","open":"1677.86","high":"1683.35","low":"1677.25","close":"1681.93"},
{"date":"2020.06.05","clock":"20:00","open":"1682.04","high":"1682.55","low":"1678.85","close":"1681.05"},
{"date":"2020.06.05","clock":"21:00","open":"1681.12","high":"1682.97","low":"1678.86","close":"1682.62"},
{"date":"2020.06.05","clock":"22:00","open":"1682.47","high":"1683.92","low":"1680.82","close":"1681.39"},
{"date":"2020.06.05","clock":"23:00","open":"1681.44","high":"1685.03","low":"1680.97","close":"1683.7"},
{"date":"2020.06.08","clock":"1:00","open":"1683.04","high":"1684.68","low":"1677.35","close":"1679.08"},
{"date":"2020.06.08","clock":"2:00","open":"1679.1","high":"1681.99","low":"1677.71","close":"1681.28"},
{"date":"2020.06.08","clock":"3:00","open":"1681.3","high":"1684.41","low":"1680.55","close":"1682.24"},
{"date":"2020.06.08","clock":"4:00","open":"1682.23","high":"1688.21","low":"1681.72","close":"1686.19"},
{"date":"2020.06.08","clock":"5:00","open":"1686.16","high":"1688.82","low":"1685.61","close":"1687.34"},
{"date":"2020.06.08","clock":"6:00","open":"1687.28","high":"1688.84","low":"1687.23","close":"1688.29"},
{"date":"2020.06.08","clock":"7:00","open":"1688.25","high":"1689.84","low":"1688.01","close":"1689.12"},
{"date":"2020.06.08","clock":"8:00","open":"1689.12","high":"1691.19","low":"1687.06","close":"1690.4"},
{"date":"2020.06.08","clock":"9:00","open":"1690.48","high":"1694.81","low":"1689.35","close":"1692.6"},
{"date":"2020.06.08","clock":"10:00","open":"1692.57","high":"1696.32","low":"1691.52","close":"1695.11"},
{"date":"2020.06.08","clock":"11:00","open":"1695.12","high":"1697.36","low":"1693.04","close":"1693.11"},
{"date":"2020.06.08","clock":"12:00","open":"1693.21","high":"1695.73","low":"1691.92","close":"1695.01"},
{"date":"2020.06.08","clock":"13:00","open":"1695.01","high":"1696.85","low":"1693.29","close":"1695.21"},
{"date":"2020.06.08","clock":"14:00","open":"1695.23","high":"1696.3","low":"1691.53","close":"1691.87"},
{"date":"2020.06.08","clock":"15:00","open":"1691.89","high":"1694.24","low":"1690.67","close":"1691.09"},
{"date":"2020.06.08","clock":"16:00","open":"1691.04","high":"1692.38","low":"1686.03","close":"1690.08"},
{"date":"2020.06.08","clock":"17:00","open":"1690.13","high":"1695.67","low":"1688.6","close":"1692.79"},
{"date":"2020.06.08","clock":"18:00","open":"1692.74","high":"1693.4","low":"1689.51","close":"1691.51"},
{"date":"2020.06.08","clock":"19:00","open":"1691.54","high":"1698.67","low":"1691.51","close":"1697.36"},
{"date":"2020.06.08","clock":"20:00","open":"1697.39","high":"1699.75","low":"1695.96","close":"1697.47"},
{"date":"2020.06.08","clock":"21:00","open":"1697.34","high":"1699.77","low":"1696.64","close":"1699.05"},
{"date":"2020.06.08","clock":"22:00","open":"1699.13","high":"1700.66","low":"1696.81","close":"1698.61"},
{"date":"2020.06.08","clock":"23:00","open":"1698.28","high":"1699.72","low":"1696.8","close":"1697.59"},
{"date":"2020.06.09","clock":"1:00","open":"1696.75","high":"1700.25","low":"1696.75","close":"1697.06"},
{"date":"2020.06.09","clock":"2:00","open":"1697.07","high":"1699.4","low":"1696.13","close":"1697.27"},
{"date":"2020.06.09","clock":"3:00","open":"1697.29","high":"1701.03","low":"1696.94","close":"1700.22"},
{"date":"2020.06.09","clock":"4:00","open":"1700.17","high":"1704.64","low":"1697.59","close":"1697.99"},
{"date":"2020.06.09","clock":"5:00","open":"1697.97","high":"1698.43","low":"1694.71","close":"1695.62"},
{"date":"2020.06.09","clock":"6:00","open":"1695.62","high":"1696.99","low":"1694.27","close":"1695.32"},
{"date":"2020.06.09","clock":"7:00","open":"1695.3","high":"1697.46","low":"1693.75","close":"1696.94"},
{"date":"2020.06.09","clock":"8:00","open":"1696.94","high":"1699.3","low":"1694.96","close":"1698.18"},
{"date":"2020.06.09","clock":"9:00","open":"1698.1","high":"1698.23","low":"1692.19","close":"1695.36"},
{"date":"2020.06.09","clock":"10:00","open":"1695.38","high":"1702.14","low":"1695.07","close":"1701.73"},
{"date":"2020.06.09","clock":"11:00","open":"1701.71","high":"1706.94","low":"1701.3","close":"1705.75"},
{"date":"2020.06.09","clock":"12:00","open":"1705.74","high":"1709.62","low":"1705.15","close":"1708.76"},
{"date":"2020.06.09","clock":"13:00","open":"1708.7","high":"1710.38","low":"1707.41","close":"1710.03"},
{"date":"2020.06.09","clock":"14:00","open":"1710.02","high":"1711.08","low":"1705.67","close":"1707.55"},
{"date":"2020.06.09","clock":"15:00","open":"1707.57","high":"1717.82","low":"1704.35","close":"1716.39"},
{"date":"2020.06.09","clock":"16:00","open":"1716.21","high":"1719.89","low":"1712.76","close":"1718.81"},
{"date":"2020.06.09","clock":"17:00","open":"1718.74","high":"1720.75","low":"1715.43","close":"1718.35"},
{"date":"2020.06.09","clock":"18:00","open":"1718.23","high":"1719.25","low":"1715.79","close":"1716.17"},
{"date":"2020.06.09","clock":"19:00","open":"1716.11","high":"1716.97","low":"1714.01","close":"1715.31"},
{"date":"2020.06.09","clock":"20:00","open":"1715.21","high":"1716.26","low":"1713.99","close":"1715.4"},
{"date":"2020.06.09","clock":"21:00","open":"1715.22","high":"1717.36","low":"1712.48","close":"1713.3"},
{"date":"2020.06.09","clock":"22:00","open":"1713.13","high":"1715.63","low":"1711.76","close":"1714.99"},
{"date":"2020.06.09","clock":"23:00","open":"1715.11","high":"1716.48","low":"1713.39","close":"1713.97"},
{"date":"2020.06.10","clock":"1:00","open":"1712.44","high":"1716.36","low":"1712.44","close":"1714.48"},
{"date":"2020.06.10","clock":"2:00","open":"1714.47","high":"1716.9","low":"1711.9","close":"1713.25"},
{"date":"2020.06.10","clock":"3:00","open":"1713.26","high":"1717.13","low":"1713.01","close":"1716.5"},
{"date":"2020.06.10","clock":"4:00","open":"1716.5","high":"1718.6","low":"1714.62","close":"1716.48"},
{"date":"2020.06.10","clock":"5:00","open":"1716.48","high":"1717.95","low":"1715.62","close":"1716.19"},
{"date":"2020.06.10","clock":"6:00","open":"1716.19","high":"1717.25","low":"1714.96","close":"1715.09"},
{"date":"2020.06.10","clock":"7:00","open":"1715.12","high":"1716.68","low":"1714.9","close":"1716.21"},
{"date":"2020.06.10","clock":"8:00","open":"1716.26","high":"1718.88","low":"1715.83","close":"1717.74"},
{"date":"2020.06.10","clock":"9:00","open":"1717.94","high":"1719.98","low":"1716.01","close":"1717.13"},
{"date":"2020.06.10","clock":"10:00","open":"1717.16","high":"1718.95","low":"1715.69","close":"1717.27"},
{"date":"2020.06.10","clock":"11:00","open":"1717.22","high":"1720.66","low":"1716.89","close":"1719.57"},
{"date":"2020.06.10","clock":"12:00","open":"1719.53","high":"1720.75","low":"1717.06","close":"1718.76"},
{"date":"2020.06.10","clock":"13:00","open":"1718.85","high":"1719.55","low":"1715.76","close":"1719.51"},
{"date":"2020.06.10","clock":"14:00","open":"1719.53","high":"1724.18","low":"1718.74","close":"1723.67"},
{"date":"2020.06.10","clock":"15:00","open":"1723.62","high":"1725.12","low":"1720.8","close":"1722.52"},
{"date":"2020.06.10","clock":"16:00","open":"1722.59","high":"1725.0","low":"1720.68","close":"1723.64"},
{"date":"2020.06.10","clock":"17:00","open":"1723.74","high":"1727.23","low":"1718.65","close":"1718.65"},
{"date":"2020.06.10","clock":"18:00","open":"1718.55","high":"1719.0","low":"1713.17","close":"1717.85"},
{"date":"2020.06.10","clock":"19:00","open":"1717.85","high":"1718.98","low":"1713.75","close":"1714.28"},
{"date":"2020.06.10","clock":"20:00","open":"1714.24","high":"1715.02","low":"1712.54","close":"1714.21"},
{"date":"2020.06.10","clock":"21:00","open":"1714.35","high":"1731.05","low":"1707.71","close":"1727.83"},
{"date":"2020.06.10","clock":"22:00","open":"1727.9","high":"1739.71","low":"1726.28","close":"1738.28"},
{"date":"2020.06.10","clock":"23:00","open":"1738.43","high":"1739.5","low":"1732.5","close":"1737.77"},
{"date":"2020.06.11","clock":"1:00","open":"1737.06","high":"1739.98","low":"1734.32","close":"1735.64"},
{"date":"2020.06.11","clock":"2:00","open":"1735.71","high":"1737.7","low":"1734.31","close":"1735.51"},
{"date":"2020.06.11","clock":"3:00","open":"1735.64","high":"1737.26","low":"1734.43","close":"1734.86"},
{"date":"2020.06.11","clock":"4:00","open":"1734.88","high":"1734.91","low":"1730.78","close":"1731.99"},
{"date":"2020.06.11","clock":"5:00","open":"1732.11","high":"1734.49","low":"1730.81","close":"1732.22"},
{"date":"2020.06.11","clock":"6:00","open":"1732.25","high":"1733.72","low":"1731.07","close":"1731.45"},
{"date":"2020.06.11","clock":"7:00","open":"1731.48","high":"1732.05","low":"1729.65","close":"1729.75"},
{"date":"2020.06.11","clock":"8:00","open":"1729.75","high":"1730.24","low":"1726.82","close":"1727.84"},
{"date":"2020.06.11","clock":"9:00","open":"1728.12","high":"1734.1","low":"1727.01","close":"1733.72"},
{"date":"2020.06.11","clock":"10:00","open":"1733.82","high":"1737.33","low":"1733.22","close":"1735.67"},
{"date":"2020.06.11","clock":"11:00","open":"1735.67","high":"1736.46","low":"1730.65","close":"1733.72"},
{"date":"2020.06.11","clock":"12:00","open":"1733.68","high":"1734.59","low":"1731.29","close":"1733.45"},
{"date":"2020.06.11","clock":"13:00","open":"1733.43","high":"1733.97","low":"1730.37","close":"1732.31"},
{"date":"2020.06.11","clock":"14:00","open":"1732.31","high":"1733.05","low":"1721.47","close":"1727.49"},
{"date":"2020.06.11","clock":"15:00","open":"1727.5","high":"1733.97","low":"1723.66","close":"1732.31"},
{"date":"2020.06.11","clock":"16:00","open":"1732.32","high":"1739.2","low":"1730.56","close":"1738.02"},
{"date":"2020.06.11","clock":"17:00","open":"1737.97","high":"1744.37","low":"1737.33","close":"1743.46"},
{"date":"2020.06.11","clock":"18:00","open":"1743.56","high":"1744.58","low":"1731.08","close":"1735.41"},
{"date":"2020.06.11","clock":"19:00","open":"1735.53","high":"1737.67","low":"1726.15","close":"1727.42"},
{"date":"2020.06.11","clock":"20:00","open":"1727.32","high":"1735.08","low":"1726.01","close":"1732.03"},
{"date":"2020.06.11","clock":"21:00","open":"1732.0","high":"1732.36","low":"1728.13","close":"1728.74"},
{"date":"2020.06.11","clock":"22:00","open":"1728.88","high":"1730.34","low":"1723.07","close":"1727.8"},
{"date":"2020.06.11","clock":"23:00","open":"1727.62","high":"1729.53","low":"1726.15","close":"1728.77"},
{"date":"2020.06.12","clock":"1:00","open":"1726.98","high":"1730.61","low":"1726.51","close":"1729.16"},
{"date":"2020.06.12","clock":"2:00","open":"1729.17","high":"1730.18","low":"1726.51","close":"1726.66"},
{"date":"2020.06.12","clock":"3:00","open":"1726.75","high":"1728.87","low":"1722.13","close":"1727.19"},
{"date":"2020.06.12","clock":"4:00","open":"1727.24","high":"1729.4","low":"1723.38","close":"1725.24"},
{"date":"2020.06.12","clock":"5:00","open":"1725.26","high":"1727.89","low":"1723.21","close":"1725.49"},
{"date":"2020.06.12","clock":"6:00","open":"1725.41","high":"1726.69","low":"1724.04","close":"1726.08"},
{"date":"2020.06.12","clock":"7:00","open":"1726.07","high":"1727.97","low":"1726.07","close":"1727.97"},
{"date":"2020.06.12","clock":"8:00","open":"1727.99","high":"1729.41","low":"1726.22","close":"1727.51"},
{"date":"2020.06.12","clock":"9:00","open":"1727.52","high":"1732.27","low":"1727.27","close":"1731.79"},
{"date":"2020.06.12","clock":"10:00","open":"1731.77","high":"1733.72","low":"1731.04","close":"1733.18"},
{"date":"2020.06.12","clock":"11:00","open":"1733.18","high":"1735.89","low":"1732.46","close":"1734.76"},
{"date":"2020.06.12","clock":"12:00","open":"1734.76","high":"1736.33","low":"1731.13","close":"1731.16"},
{"date":"2020.06.12","clock":"13:00","open":"1731.2","high":"1737.51","low":"1730.98","close":"1737.06"},
{"date":"2020.06.12","clock":"14:00","open":"1737.06","high":"1737.56","low":"1734.29","close":"1736.3"},
{"date":"2020.06.12","clock":"15:00","open":"1736.44","high":"1740.28","low":"1732.66","close":"1737.4"},
{"date":"2020.06.12","clock":"16:00","open":"1737.38","high":"1742.98","low":"1736.11","close":"1741.17"},
{"date":"2020.06.12","clock":"17:00","open":"1741.16","high":"1741.81","low":"1734.82","close":"1738.61"},
{"date":"2020.06.12","clock":"18:00","open":"1738.44","high":"1738.98","low":"1730.48","close":"1734.06"},
{"date":"2020.06.12","clock":"19:00","open":"1734.0","high":"1734.99","low":"1730.88","close":"1733.85"},
{"date":"2020.06.12","clock":"20:00","open":"1733.84","high":"1733.94","low":"1729.53","close":"1732.63"},
{"date":"2020.06.12","clock":"21:00","open":"1732.56","high":"1733.09","low":"1728.92","close":"1732.13"},
{"date":"2020.06.12","clock":"22:00","open":"1732.12","high":"1733.82","low":"1730.28","close":"1731.18"},
{"date":"2020.06.12","clock":"23:00","open":"1731.03","high":"1732.37","low":"1729.76","close":"1730.32"},
{"date":"2020.06.15","clock":"1:00","open":"1732.94","high":"1733.9","low":"1728.0","close":"1730.45"},
{"date":"2020.06.15","clock":"2:00","open":"1730.43","high":"1733.53","low":"1729.81","close":"1732.76"},
{"date":"2020.06.15","clock":"3:00","open":"1732.85","high":"1734.05","low":"1731.55","close":"1732.07"},
{"date":"2020.06.15","clock":"4:00","open":"1732.07","high":"1733.67","low":"1730.31","close":"1733.22"},
{"date":"2020.06.15","clock":"5:00","open":"1733.22","high":"1733.93","low":"1726.49","close":"1729.23"},
{"date":"2020.06.15","clock":"6:00","open":"1729.21","high":"1730.05","low":"1727.25","close":"1729.03"},
{"date":"2020.06.15","clock":"7:00","open":"1729.01","high":"1729.06","low":"1727.92","close":"1728.32"},
{"date":"2020.06.15","clock":"8:00","open":"1728.53","high":"1728.83","low":"1721.01","close":"1722.13"},
{"date":"2020.06.15","clock":"9:00","open":"1722.18","high":"1723.21","low":"1719.01","close":"1722.96"},
{"date":"2020.06.15","clock":"10:00","open":"1722.96","high":"1723.61","low":"1714.97","close":"1721.48"},
{"date":"2020.06.15","clock":"11:00","open":"1721.37","high":"1724.04","low":"1719.21","close":"1720.85"},
{"date":"2020.06.15","clock":"12:00","open":"1720.94","high":"1722.85","low":"1711.98","close":"1713.88"},
{"date":"2020.06.15","clock":"13:00","open":"1713.93","high":"1714.73","low":"1707.82","close":"1709.73"},
{"date":"2020.06.15","clock":"14:00","open":"1709.75","high":"1713.64","low":"1709.36","close":"1712.27"},
{"date":"2020.06.15","clock":"15:00","open":"1712.04","high":"1712.83","low":"1704.79","close":"1707.19"},
{"date":"2020.06.15","clock":"16:00","open":"1707.17","high":"1709.87","low":"1704.1","close":"1707.98"},
{"date":"2020.06.15","clock":"17:00","open":"1708.12","high":"1719.27","low":"1707.62","close":"1716.67"},
{"date":"2020.06.15","clock":"18:00","open":"1716.55","high":"1722.88","low":"1716.53","close":"1720.58"},
{"date":"2020.06.15","clock":"19:00","open":"1720.55","high":"1721.96","low":"1717.69","close":"1721.19"},
{"date":"2020.06.15","clock":"20:00","open":"1721.16","high":"1724.21","low":"1719.56","close":"1722.24"},
{"date":"2020.06.15","clock":"21:00","open":"1722.34","high":"1728.13","low":"1722.34","close":"1726.23"},
{"date":"2020.06.15","clock":"22:00","open":"1726.07","high":"1728.07","low":"1723.39","close":"1726.39"},
{"date":"2020.06.15","clock":"23:00","open":"1726.06","high":"1727.44","low":"1724.68","close":"1725.23"},
{"date":"2020.06.16","clock":"1:00","open":"1723.3","high":"1728.22","low":"1722.88","close":"1727.09"},
{"date":"2020.06.16","clock":"2:00","open":"1727.14","high":"1727.7","low":"1724.03","close":"1724.1"},
{"date":"2020.06.16","clock":"3:00","open":"1724.11","high":"1727.79","low":"1724.11","close":"1727.29"},
{"date":"2020.06.16","clock":"4:00","open":"1727.28","high":"1729.37","low":"1725.36","close":"1729.22"},
{"date":"2020.06.16","clock":"5:00","open":"1729.2","high":"1732.78","low":"1729.19","close":"1729.58"},
{"date":"2020.06.16","clock":"6:00","open":"1729.56","high":"1730.86","low":"1728.07","close":"1728.56"},
{"date":"2020.06.16","clock":"7:00","open":"1728.53","high":"1728.68","low":"1725.61","close":"1725.95"},
{"date":"2020.06.16","clock":"8:00","open":"1725.92","high":"1729.06","low":"1725.27","close":"1726.46"},
{"date":"2020.06.16","clock":"9:00","open":"1726.41","high":"1727.73","low":"1721.53","close":"1726.28"},
{"date":"2020.06.16","clock":"10:00","open":"1726.32","high":"1729.85","low":"1722.61","close":"1727.36"},
{"date":"2020.06.16","clock":"11:00","open":"1727.32","high":"1732.79","low":"1726.78","close":"1729.31"},
{"date":"2020.06.16","clock":"12:00","open":"1729.39","high":"1730.56","low":"1727.29","close":"1729.79"},
{"date":"2020.06.16","clock":"13:00","open":"1729.79","high":"1731.92","low":"1728.59","close":"1730.46"},
{"date":"2020.06.16","clock":"14:00","open":"1730.44","high":"1731.98","low":"1725.79","close":"1727.91"},
{"date":"2020.06.16","clock":"15:00","open":"1727.91","high":"1729.13","low":"1719.72","close":"1726.03"},
{"date":"2020.06.16","clock":"16:00","open":"1726.09","high":"1726.84","low":"1716.79","close":"1723.96"},
{"date":"2020.06.16","clock":"17:00","open":"1723.96","high":"1729.78","low":"1716.59","close":"1729.22"},
{"date":"2020.06.16","clock":"18:00","open":"1728.57","high":"1730.02","low":"1723.46","close":"1725.36"},
{"date":"2020.06.16","clock":"19:00","open":"1725.42","high":"1729.84","low":"1724.72","close":"1728.95"},
{"date":"2020.06.16","clock":"20:00","open":"1728.89","high":"1730.41","low":"1726.54","close":"1729.01"},
{"date":"2020.06.16","clock":"21:00","open":"1729.02","high":"1729.15","low":"1725.48","close":"1725.84"},
{"date":"2020.06.16","clock":"22:00","open":"1725.84","high":"1727.08","low":"1724.07","close":"1726.48"},
{"date":"2020.06.16","clock":"23:00","open":"1726.55","high":"1727.61","low":"1725.85","close":"1726.66"},
{"date":"2020.06.17","clock":"1:00","open":"1725.38","high":"1726.36","low":"1722.87","close":"1725.73"},
{"date":"2020.06.17","clock":"2:00","open":"1725.74","high":"1727.72","low":"1725.72","close":"1726.48"},
{"date":"2020.06.17","clock":"3:00","open":"1726.48","high":"1728.93","low":"1726.15","close":"1726.47"},
{"date":"2020.06.17","clock":"4:00","open":"1726.52","high":"1726.75","low":"1723.32","close":"1724.38"},
{"date":"2020.06.17","clock":"5:00","open":"1724.41","high":"1725.83","low":"1722.77","close":"1723.96"},
{"date":"2020.06.17","clock":"6:00","open":"1723.98","high":"1727.04","low":"1723.91","close":"1726.35"},
{"date":"2020.06.17","clock":"7:00","open":"1726.39","high":"1727.43","low":"1725.08","close":"1726.01"},
{"date":"2020.06.17","clock":"8:00","open":"1726.04","high":"1728.95","low":"1725.77","close":"1728.21"},
{"date":"2020.06.17","clock":"9:00","open":"1728.19","high":"1729.41","low":"1726.84","close":"1728.44"},
{"date":"2020.06.17","clock":"10:00","open":"1728.44","high":"1728.67","low":"1721.75","close":"1723.97"},
{"date":"2020.06.17","clock":"11:00","open":"1723.95","high":"1725.27","low":"1719.29","close":"1719.9"},
{"date":"2020.06.17","clock":"12:00","open":"1719.91","high":"1720.78","low":"1712.73","close":"1715.12"},
{"date":"2020.06.17","clock":"13:00","open":"1715.11","high":"1719.21","low":"1713.03","close":"1719.21"},
{"date":"2020.06.17","clock":"14:00","open":"1719.29","high":"1720.38","low":"1716.4","close":"1717.4"},
{"date":"2020.06.17","clock":"15:00","open":"1717.4","high":"1721.06","low":"1716.1","close":"1720.96"},
{"date":"2020.06.17","clock":"16:00","open":"1720.98","high":"1725.36","low":"1720.88","close":"1724.42"},
{"date":"2020.06.17","clock":"17:00","open":"1724.48","high":"1729.26","low":"1722.37","close":"1726.89"},
{"date":"2020.06.17","clock":"18:00","open":"1726.89","high":"1727.52","low":"1723.2","close":"1724.5"},
{"date":"2020.06.17","clock":"19:00","open":"1724.48","high":"1727.22","low":"1723.63","close":"1726.58"},
{"date":"2020.06.17","clock":"20:00","open":"1726.59","high":"1728.5","low":"1726.2","close":"1726.46"},
{"date":"2020.06.17","clock":"21:00","open":"1726.41","high":"1727.69","low":"1726.21","close":"1726.77"},
{"date":"2020.06.17","clock":"22:00","open":"1726.78","high":"1730.18","low":"1726.46","close":"1729.15"},
{"date":"2020.06.17","clock":"23:00","open":"1728.92","high":"1729.14","low":"1726.2","close":"1726.6"},
{"date":"2020.06.18","clock":"1:00","open":"1725.64","high":"1728.32","low":"1722.94","close":"1727.1"},
{"date":"2020.06.18","clock":"2:00","open":"1727.08","high":"1729.33","low":"1726.93","close":"1727.54"},
{"date":"2020.06.18","clock":"3:00","open":"1727.5","high":"1730.02","low":"1725.41","close":"1727.94"},
{"date":"2020.06.18","clock":"4:00","open":"1728.04","high":"1729.37","low":"1724.23","close":"1725.27"},
{"date":"2020.06.18","clock":"5:00","open":"1725.18","high":"1727.02","low":"1723.71","close":"1726.23"},
{"date":"2020.06.18","clock":"6:00","open":"1726.25","high":"1726.65","low":"1724.64","close":"1725.91"},
{"date":"2020.06.18","clock":"7:00","open":"1725.91","high":"1727.87","low":"1725.64","close":"1726.89"},
{"date":"2020.06.18","clock":"8:00","open":"1726.9","high":"1728.6","low":"1726.61","close":"1726.84"},
{"date":"2020.06.18","clock":"9:00","open":"1726.83","high":"1728.81","low":"1725.18","close":"1726.01"},
{"date":"2020.06.18","clock":"10:00","open":"1726.0","high":"1728.61","low":"1724.61","close":"1727.27"},
{"date":"2020.06.18","clock":"11:00","open":"1727.27","high":"1734.43","low":"1726.6","close":"1732.86"},
{"date":"2020.06.18","clock":"12:00","open":"1732.94","high":"1737.77","low":"1720.0","close":"1725.8"},
{"date":"2020.06.18","clock":"13:00","open":"1725.81","high":"1727.99","low":"1722.09","close":"1726.58"},
{"date":"2020.06.18","clock":"14:00","open":"1726.58","high":"1726.93","low":"1717.81","close":"1721.92"},
{"date":"2020.06.18","clock":"15:00","open":"1721.87","high":"1726.33","low":"1718.05","close":"1725.24"},
{"date":"2020.06.18","clock":"16:00","open":"1725.24","high":"1727.07","low":"1722.02","close":"1722.6"},
{"date":"2020.06.18","clock":"17:00","open":"1722.69","high":"1723.09","low":"1717.4","close":"1721.86"},
{"date":"2020.06.18","clock":"18:00","open":"1721.91","high":"1724.51","low":"1720.6","close":"1722.48"},
{"date":"2020.06.18","clock":"19:00","open":"1722.49","high":"1724.17","low":"1722.14","close":"1723.22"},
{"date":"2020.06.18","clock":"20:00","open":"1723.22","high":"1724.43","low":"1722.59","close":"1723.89"},
{"date":"2020.06.18","clock":"21:00","open":"1723.88","high":"1725.37","low":"1723.15","close":"1724.97"},
{"date":"2020.06.18","clock":"22:00","open":"1724.99","high":"1725.44","low":"1722.7","close":"1724.54"},
{"date":"2020.06.18","clock":"23:00","open":"1724.73","high":"1725.14","low":"1722.22","close":"1722.69"},
{"date":"2020.06.19","clock":"1:00","open":"1720.12","high":"1723.35","low":"1720.06","close":"1723.3"},
{"date":"2020.06.19","clock":"2:00","open":"1723.26","high":"1723.75","low":"1721.65","close":"1723.26"},
{"date":"2020.06.19","clock":"3:00","open":"1723.31","high":"1724.17","low":"1722.2","close":"1723.56"},
{"date":"2020.06.19","clock":"4:00","open":"1723.56","high":"1726.09","low":"1722.5","close":"1725.86"},
{"date":"2020.06.19","clock":"5:00","open":"1725.84","high":"1726.33","low":"1724.75","close":"1725.21"},
{"date":"2020.06.19","clock":"6:00","open":"1725.21","high":"1727.06","low":"1724.73","close":"1725.82"},
{"date":"2020.06.19","clock":"7:00","open":"1725.8","high":"1727.33","low":"1725.65","close":"1725.94"},
{"date":"2020.06.19","clock":"8:00","open":"1725.97","high":"1727.98","low":"1725.81","close":"1727.92"},
{"date":"2020.06.19","clock":"9:00","open":"1727.92","high":"1732.83","low":"1727.16","close":"1730.31"},
{"date":"2020.06.19","clock":"10:00","open":"1730.3","high":"1732.39","low":"1729.56","close":"1731.86"},
{"date":"2020.06.19","clock":"11:00","open":"1731.91","high":"1732.54","low":"1728.03","close":"1730.07"},
{"date":"2020.06.19","clock":"12:00","open":"1730.07","high":"1731.66","low":"1727.57","close":"1731.4"},
{"date":"2020.06.19","clock":"13:00","open":"1731.43","high":"1732.14","low":"1729.53","close":"1729.82"},
{"date":"2020.06.19","clock":"14:00","open":"1729.82","high":"1734.05","low":"1729.62","close":"1733.84"},
{"date":"2020.06.19","clock":"15:00","open":"1733.72","high":"1736.52","low":"1731.38","close":"1734.93"},
{"date":"2020.06.19","clock":"16:00","open":"1734.91","high":"1737.24","low":"1731.84","close":"1734.26"},
{"date":"2020.06.19","clock":"17:00","open":"1734.22","high":"1740.42","low":"1733.19","close":"1737.78"},
{"date":"2020.06.19","clock":"18:00","open":"1737.78","high":"1745.13","low":"1737.55","close":"1742.15"},
{"date":"2020.06.19","clock":"19:00","open":"1742.21","high":"1742.88","low":"1739.06","close":"1741.56"},
{"date":"2020.06.19","clock":"20:00","open":"1741.56","high":"1742.42","low":"1739.41","close":"1741.1"},
{"date":"2020.06.19","clock":"21:00","open":"1741.01","high":"1742.3","low":"1739.71","close":"1740.68"},
{"date":"2020.06.19","clock":"22:00","open":"1740.86","high":"1744.16","low":"1740.44","close":"1743.88"},
{"date":"2020.06.19","clock":"23:00","open":"1743.88","high":"1743.88","low":"1740.97","close":"1741.87"},
{"date":"2020.06.22","clock":"1:00","open":"1750.86","high":"1750.86","low":"1743.1","close":"1744.91"},
{"date":"2020.06.22","clock":"2:00","open":"1744.99","high":"1749.29","low":"1744.07","close":"1749.04"},
{"date":"2020.06.22","clock":"3:00","open":"1749.06","high":"1751.16","low":"1747.18","close":"1748.39"},
{"date":"2020.06.22","clock":"4:00","open":"1748.3","high":"1758.45","low":"1746.22","close":"1757.94"},
{"date":"2020.06.22","clock":"5:00","open":"1757.96","high":"1758.19","low":"1750.45","close":"1751.3"},
{"date":"2020.06.22","clock":"6:00","open":"1751.33","high":"1754.08","low":"1749.12","close":"1752.26"},
{"date":"2020.06.22","clock":"7:00","open":"1752.26","high":"1752.68","low":"1750.55","close":"1752.46"},
{"date":"2020.06.22","clock":"8:00","open":"1752.46","high":"1753.69","low":"1750.96","close":"1752.8"},
{"date":"2020.06.22","clock":"9:00","open":"1752.77","high":"1753.27","low":"1750.3","close":"1751.63"},
{"date":"2020.06.22","clock":"10:00","open":"1751.12","high":"1751.44","low":"1742.33","close":"1745.67"},
{"date":"2020.06.22","clock":"11:00","open":"1745.74","high":"1749.62","low":"1744.99","close":"1749.15"},
{"date":"2020.06.22","clock":"12:00","open":"1749.13","high":"1749.97","low":"1745.86","close":"1749.0"},
{"date":"2020.06.22","clock":"13:00","open":"1749.0","high":"1749.26","low":"1744.54","close":"1748.18"},
{"date":"2020.06.22","clock":"14:00","open":"1748.18","high":"1748.63","low":"1746.82","close":"1748.05"},
{"date":"2020.06.22","clock":"15:00","open":"1748.08","high":"1758.31","low":"1745.31","close":"1756.48"},
{"date":"2020.06.22","clock":"16:00","open":"1756.51","high":"1761.87","low":"1753.29","close":"1759.39"},
{"date":"2020.06.22","clock":"17:00","open":"1759.46","high":"1763.09","low":"1751.27","close":"1751.68"},
{"date":"2020.06.22","clock":"18:00","open":"1751.74","high":"1760.57","low":"1749.41","close":"1757.71"},
{"date":"2020.06.22","clock":"19:00","open":"1757.71","high":"1758.95","low":"1753.64","close":"1755.06"},
{"date":"2020.06.22","clock":"20:00","open":"1754.88","high":"1756.82","low":"1752.89","close":"1756.41"},
{"date":"2020.06.22","clock":"21:00","open":"1756.33","high":"1758.54","low":"1755.37","close":"1755.75"},
{"date":"2020.06.22","clock":"22:00","open":"1755.75","high":"1758.53","low":"1751.65","close":"1755.05"},
{"date":"2020.06.22","clock":"23:00","open":"1755.13","high":"1756.87","low":"1754.43","close":"1754.63"},
{"date":"2020.06.23","clock":"1:00","open":"1754.21","high":"1755.77","low":"1752.67","close":"1754.87"},
{"date":"2020.06.23","clock":"2:00","open":"1754.85","high":"1756.99","low":"1754.11","close":"1755.19"},
{"date":"2020.06.23","clock":"3:00","open":"1755.21","high":"1755.7","low":"1752.41","close":"1753.26"},
{"date":"2020.06.23","clock":"4:00","open":"1753.27","high":"1760.46","low":"1752.1","close":"1755.39"},
{"date":"2020.06.23","clock":"5:00","open":"1755.44","high":"1755.52","low":"1747.68","close":"1750.12"},
{"date":"2020.06.23","clock":"6:00","open":"1750.09","high":"1753.45","low":"1749.89","close":"1751.45"},
{"date":"2020.06.23","clock":"7:00","open":"1751.5","high":"1753.08","low":"1750.89","close":"1752.47"},
{"date":"2020.06.23","clock":"8:00","open":"1752.52","high":"1755.13","low":"1750.58","close":"1752.6"},
{"date":"2020.06.23","clock":"9:00","open":"1752.53","high":"1754.01","low":"1748.64","close":"1749.72"},
{"date":"2020.06.23","clock":"10:00","open":"1749.81","high":"1756.23","low":"1747.34","close":"1755.42"},
{"date":"2020.06.23","clock":"11:00","open":"1755.37","high":"1757.71","low":"1753.83","close":"1756.16"},
{"date":"2020.06.23","clock":"12:00","open":"1756.21","high":"1757.91","low":"1755.43","close":"1757.22"},
{"date":"2020.06.23","clock":"13:00","open":"1757.22","high":"1759.03","low":"1754.69","close":"1756.49"},
{"date":"2020.06.23","clock":"14:00","open":"1756.24","high":"1758.44","low":"1756.03","close":"1757.88"},
{"date":"2020.06.23","clock":"15:00","open":"1757.88","high":"1761.78","low":"1756.68","close":"1759.26"},
{"date":"2020.06.23","clock":"16:00","open":"1759.28","high":"1766.97","low":"1758.03","close":"1764.98"},
{"date":"2020.06.23","clock":"17:00","open":"1765.24","high":"1769.11","low":"1762.1","close":"1765.81"},
{"date":"2020.06.23","clock":"18:00","open":"1765.85","high":"1768.0","low":"1764.31","close":"1766.18"},
{"date":"2020.06.23","clock":"19:00","open":"1766.14","high":"1768.83","low":"1764.79","close":"1765.41"},
{"date":"2020.06.23","clock":"20:00","open":"1765.38","high":"1766.98","low":"1764.72","close":"1766.88"},
{"date":"2020.06.23","clock":"21:00","open":"1766.88","high":"1768.65","low":"1765.64","close":"1768.2"},
{"date":"2020.06.23","clock":"22:00","open":"1768.2","high":"1770.89","low":"1767.35","close":"1770.02"},
{"date":"2020.06.23","clock":"23:00","open":"1770.03","high":"1770.89","low":"1765.59","close":"1766.44"},
{"date":"2020.06.24","clock":"1:00","open":"1766.93","high":"1770.23","low":"1766.47","close":"1766.92"},
{"date":"2020.06.24","clock":"2:00","open":"1766.92","high":"1769.26","low":"1765.94","close":"1768.53"},
{"date":"2020.06.24","clock":"3:00","open":"1768.58","high":"1773.38","low":"1768.43","close":"1770.28"},
{"date":"2020.06.24","clock":"4:00","open":"1770.3","high":"1773.04","low":"1768.57","close":"1769.54"},
{"date":"2020.06.24","clock":"5:00","open":"1769.54","high":"1770.37","low":"1767.52","close":"1767.96"},
{"date":"2020.06.24","clock":"6:00","open":"1767.95","high":"1769.23","low":"1767.39","close":"1767.89"},
{"date":"2020.06.24","clock":"7:00","open":"1767.86","high":"1769.51","low":"1766.56","close":"1768.9"},
{"date":"2020.06.24","clock":"8:00","open":"1768.8","high":"1771.1","low":"1767.89","close":"1769.8"},
{"date":"2020.06.24","clock":"9:00","open":"1769.85","high":"1770.69","low":"1765.33","close":"1769.91"},
{"date":"2020.06.24","clock":"10:00","open":"1769.92","high":"1771.05","low":"1767.82","close":"1769.83"},
{"date":"2020.06.24","clock":"11:00","open":"1769.76","high":"1775.21","low":"1769.73","close":"1774.91"},
{"date":"2020.06.24","clock":"12:00","open":"1774.92","high":"1778.32","low":"1773.99","close":"1778.31"},
{"date":"2020.06.24","clock":"13:00","open":"1778.33","high":"1779.25","low":"1775.87","close":"1775.87"},
{"date":"2020.06.24","clock":"14:00","open":"1775.86","high":"1778.08","low":"1772.8","close":"1777.87"},
{"date":"2020.06.24","clock":"15:00","open":"1777.86","high":"1778.74","low":"1763.93","close":"1766.59"},
{"date":"2020.06.24","clock":"16:00","open":"1766.59","high":"1772.4","low":"1761.76","close":"1768.44"},
{"date":"2020.06.24","clock":"17:00","open":"1768.55","high":"1774.64","low":"1765.31","close":"1773.96"},
{"date":"2020.06.24","clock":"18:00","open":"1773.88","high":"1775.91","low":"1763.13","close":"1767.01"},
{"date":"2020.06.24","clock":"19:00","open":"1767.08","high":"1767.08","low":"1760.81","close":"1766.28"},
{"date":"2020.06.24","clock":"20:00","open":"1766.28","high":"1768.3","low":"1762.98","close":"1765.64"},
{"date":"2020.06.24","clock":"21:00","open":"1765.61","high":"1767.72","low":"1763.99","close":"1765.05"},
{"date":"2020.06.24","clock":"22:00","open":"1765.06","high":"1767.58","low":"1763.63","close":"1764.92"},
{"date":"2020.06.24","clock":"23:00","open":"1765.3","high":"1766.35","low":"1760.52","close":"1761.29"},
{"date":"2020.06.25","clock":"1:00","open":"1760.47","high":"1764.07","low":"1751.94","close":"1763.7"},
{"date":"2020.06.25","clock":"2:00","open":"1763.74","high":"1764.84","low":"1760.59","close":"1761.97"},
{"date":"2020.06.25","clock":"3:00","open":"1761.99","high":"1765.97","low":"1761.55","close":"1764.31"},
{"date":"2020.06.25","clock":"4:00","open":"1764.31","high":"1765.29","low":"1761.81","close":"1763.6"},
{"date":"2020.06.25","clock":"5:00","open":"1763.6","high":"1763.6","low":"1758.3","close":"1760.89"},
{"date":"2020.06.25","clock":"6:00","open":"1760.89","high":"1763.92","low":"1760.31","close":"1763.72"},
{"date":"2020.06.25","clock":"7:00","open":"1763.72","high":"1764.17","low":"1761.44","close":"1762.11"},
{"date":"2020.06.25","clock":"8:00","open":"1762.14","high":"1762.67","low":"1759.45","close":"1761.87"},
{"date":"2020.06.25","clock":"9:00","open":"1761.91","high":"1768.81","low":"1761.9","close":"1766.6"},
{"date":"2020.06.25","clock":"10:00","open":"1766.56","high":"1768.61","low":"1764.76","close":"1765.84"},
{"date":"2020.06.25","clock":"11:00","open":"1765.84","high":"1766.86","low":"1762.15","close":"1762.72"},
{"date":"2020.06.25","clock":"12:00","open":"1762.88","high":"1764.55","low":"1760.4","close":"1761.63"},
{"date":"2020.06.25","clock":"13:00","open":"1761.62","high":"1763.0","low":"1758.28","close":"1759.13"},
{"date":"2020.06.25","clock":"14:00","open":"1759.22","high":"1763.1","low":"1758.58","close":"1759.27"},
{"date":"2020.06.25","clock":"15:00","open":"1759.08","high":"1765.3","low":"1755.29","close":"1764.07"},
{"date":"2020.06.25","clock":"16:00","open":"1764.07","high":"1766.54","low":"1760.31","close":"1761.91"},
{"date":"2020.06.25","clock":"17:00","open":"1761.98","high":"1763.09","low":"1757.33","close":"1759.85"},
{"date":"2020.06.25","clock":"18:00","open":"1759.88","high":"1762.82","low":"1757.92","close":"1760.92"},
{"date":"2020.06.25","clock":"19:00","open":"1760.98","high":"1764.83","low":"1760.97","close":"1762.95"},
{"date":"2020.06.25","clock":"20:00","open":"1762.86","high":"1764.03","low":"1760.92","close":"1762.42"},
{"date":"2020.06.25","clock":"21:00","open":"1762.57","high":"1763.34","low":"1761.27","close":"1763.01"},
{"date":"2020.06.25","clock":"22:00","open":"1763.16","high":"1763.92","low":"1761.63","close":"1763.58"},
{"date":"2020.06.25","clock":"23:00","open":"1763.5","high":"1764.08","low":"1761.92","close":"1763.73"},
{"date":"2020.06.26","clock":"1:00","open":"1762.24","high":"1765.14","low":"1759.86","close":"1764.0"},
{"date":"2020.06.26","clock":"2:00","open":"1764.0","high":"1766.23","low":"1763.7","close":"1765.78"},
{"date":"2020.06.26","clock":"3:00","open":"1765.67","high":"1765.97","low":"1761.78","close":"1762.95"},
{"date":"2020.06.26","clock":"4:00","open":"1762.98","high":"1763.39","low":"1760.63","close":"1761.0"},
{"date":"2020.06.26","clock":"5:00","open":"1761.0","high":"1762.39","low":"1760.64","close":"1761.95"},
{"date":"2020.06.26","clock":"6:00","open":"1761.97","high":"1762.51","low":"1760.22","close":"1760.64"},
{"date":"2020.06.26","clock":"7:00","open":"1760.62","high":"1761.26","low":"1759.37","close":"1761.2"},
{"date":"2020.06.26","clock":"8:00","open":"1761.12","high":"1761.54","low":"1757.82","close":"1759.4"},
{"date":"2020.06.26","clock":"9:00","open":"1759.29","high":"1761.87","low":"1759.01","close":"1760.1"},
{"date":"2020.06.26","clock":"10:00","open":"1760.07","high":"1765.0","low":"1759.86","close":"1763.18"},
{"date":"2020.06.26","clock":"11:00","open":"1763.2","high":"1766.67","low":"1763.05","close":"1764.02"},
{"date":"2020.06.26","clock":"12:00","open":"1764.02","high":"1764.24","low":"1760.88","close":"1762.7"},
{"date":"2020.06.26","clock":"13:00","open":"1762.71","high":"1763.26","low":"1760.98","close":"1762.17"},
{"date":"2020.06.26","clock":"14:00","open":"1762.02","high":"1765.01","low":"1761.12","close":"1762.29"},
{"date":"2020.06.26","clock":"15:00","open":"1762.39","high":"1763.84","low":"1759.26","close":"1760.78"},
{"date":"2020.06.26","clock":"16:00","open":"1761.23","high":"1761.32","low":"1749.33","close":"1749.6"},
{"date":"2020.06.26","clock":"17:00","open":"1749.85","high":"1755.72","low":"1747.34","close":"1755.41"},
{"date":"2020.06.26","clock":"18:00","open":"1755.43","high":"1767.72","low":"1754.89","close":"1766.34"},
{"date":"2020.06.26","clock":"19:00","open":"1766.41","high":"1768.99","low":"1764.9","close":"1767.5"},
{"date":"2020.06.26","clock":"20:00","open":"1767.4","high":"1770.04","low":"1765.57","close":"1767.69"},
{"date":"2020.06.26","clock":"21:00","open":"1767.69","high":"1768.44","low":"1765.84","close":"1767.22"},
{"date":"2020.06.26","clock":"22:00","open":"1767.25","high":"1771.95","low":"1766.53","close":"1771.15"},
{"date":"2020.06.26","clock":"23:00","open":"1771.03","high":"1771.25","low":"1767.96","close":"1769.59"},
{"date":"2020.06.29","clock":"1:00","open":"1774.57","high":"1775.23","low":"1767.06","close":"1774.07"},
{"date":"2020.06.29","clock":"2:00","open":"1774.07","high":"1774.63","low":"1770.52","close":"1771.21"},
{"date":"2020.06.29","clock":"3:00","open":"1771.28","high":"1774.94","low":"1770.26","close":"1774.06"},
{"date":"2020.06.29","clock":"4:00","open":"1774.25","high":"1774.66","low":"1767.58","close":"1769.03"},
{"date":"2020.06.29","clock":"5:00","open":"1769.1","high":"1773.65","low":"1767.56","close":"1771.41"},
{"date":"2020.06.29","clock":"6:00","open":"1771.37","high":"1773.81","low":"1770.81","close":"1772.33"},
{"date":"2020.06.29","clock":"7:00","open":"1772.33","high":"1774.36","low":"1771.65","close":"1773.97"},
{"date":"2020.06.29","clock":"8:00","open":"1773.99","high":"1774.9","low":"1771.45","close":"1773.04"},
{"date":"2020.06.29","clock":"9:00","open":"1773.12","high":"1773.38","low":"1770.33","close":"1771.71"},
{"date":"2020.06.29","clock":"10:00","open":"1771.71","high":"1771.71","low":"1768.39","close":"1769.06"},
{"date":"2020.06.29","clock":"11:00","open":"1769.06","high":"1771.44","low":"1767.08","close":"1771.04"},
{"date":"2020.06.29","clock":"12:00","open":"1771.03","high":"1771.42","low":"1767.24","close":"1769.29"},
{"date":"2020.06.29","clock":"13:00","open":"1769.29","high":"1772.87","low":"1768.6","close":"1772.3"},
{"date":"2020.06.29","clock":"14:00","open":"1772.33","high":"1773.35","low":"1770.07","close":"1770.43"},
{"date":"2020.06.29","clock":"15:00","open":"1770.44","high":"1772.91","low":"1765.52","close":"1768.92"},
{"date":"2020.06.29","clock":"16:00","open":"1769.11","high":"1772.8","low":"1768.61","close":"1771.7"},
{"date":"2020.06.29","clock":"17:00","open":"1771.72","high":"1773.77","low":"1768.91","close":"1772.93"},
{"date":"2020.06.29","clock":"18:00","open":"1772.94","high":"1774.08","low":"1769.49","close":"1771.26"},
{"date":"2020.06.29","clock":"19:00","open":"1771.25","high":"1771.3","low":"1767.38","close":"1769.81"},
{"date":"2020.06.29","clock":"20:00","open":"1769.8","high":"1770.51","low":"1768.59","close":"1769.82"},
{"date":"2020.06.29","clock":"21:00","open":"1769.82","high":"1771.7","low":"1768.73","close":"1771.45"},
{"date":"2020.06.29","clock":"22:00","open":"1771.41","high":"1772.81","low":"1770.58","close":"1771.65"},
{"date":"2020.06.29","clock":"23:00","open":"1771.81","high":"1772.97","low":"1770.65","close":"1772.65"},
{"date":"2020.06.30","clock":"1:00","open":"1771.44","high":"1773.3","low":"1770.41","close":"1773.15"},
{"date":"2020.06.30","clock":"2:00","open":"1773.2","high":"1773.6","low":"1772.49","close":"1772.95"},
{"date":"2020.06.30","clock":"3:00","open":"1772.95","high":"1773.0","low":"1768.48","close":"1769.17"},
{"date":"2020.06.30","clock":"4:00","open":"1769.14","high":"1771.84","low":"1768.72","close":"1770.95"},
{"date":"2020.06.30","clock":"5:00","open":"1770.9","high":"1772.01","low":"1770.78","close":"1771.92"},
{"date":"2020.06.30","clock":"6:00","open":"1771.92","high":"1772.12","low":"1770.04","close":"1770.56"},
{"date":"2020.06.30","clock":"7:00","open":"1770.53","high":"1771.94","low":"1770.39","close":"1771.28"},
{"date":"2020.06.30","clock":"8:00","open":"1771.28","high":"1772.56","low":"1769.11","close":"1770.6"},
{"date":"2020.06.30","clock":"9:00","open":"1770.6","high":"1773.68","low":"1770.6","close":"1772.89"},
{"date":"2020.06.30","clock":"10:00","open":"1773.0","high":"1773.69","low":"1771.32","close":"1773.44"},
{"date":"2020.06.30","clock":"11:00","open":"1773.46","high":"1773.65","low":"1771.06","close":"1771.72"},
{"date":"2020.06.30","clock":"12:00","open":"1771.73","high":"1771.79","low":"1769.15","close":"1770.36"},
{"date":"2020.06.30","clock":"13:00","open":"1770.36","high":"1771.68","low":"1769.34","close":"1769.86"},
{"date":"2020.06.30","clock":"14:00","open":"1769.84","high":"1770.46","low":"1764.62","close":"1765.74"},
{"date":"2020.06.30","clock":"15:00","open":"1765.75","high":"1769.52","low":"1765.31","close":"1769.06"},
{"date":"2020.06.30","clock":"16:00","open":"1769.05","high":"1771.41","low":"1766.08","close":"1770.87"},
{"date":"2020.06.30","clock":"17:00","open":"1770.82","high":"1784.15","low":"1768.61","close":"1781.0"},
{"date":"2020.06.30","clock":"18:00","open":"1781.04","high":"1785.91","low":"1779.37","close":"1782.9"},
{"date":"2020.06.30","clock":"19:00","open":"1782.88","high":"1784.61","low":"1780.98","close":"1783.4"},
{"date":"2020.06.30","clock":"20:00","open":"1783.38","high":"1784.09","low":"1779.67","close":"1779.77"},
{"date":"2020.06.30","clock":"21:00","open":"1779.87","high":"1782.79","low":"1779.21","close":"1782.18"},
{"date":"2020.06.30","clock":"22:00","open":"1782.21","high":"1782.51","low":"1779.63","close":"1780.11"},
{"date":"2020.06.30","clock":"23:00","open":"1780.11","high":"1781.92","low":"1779.82","close":"1780.52"},
{"date":"2020.07.01","clock":"1:00","open":"1779.26","high":"1783.77","low":"1779.26","close":"1781.33"},
{"date":"2020.07.01","clock":"2:00","open":"1781.29","high":"1784.31","low":"1781.29","close":"1782.58"},
{"date":"2020.07.01","clock":"3:00","open":"1782.63","high":"1783.07","low":"1780.01","close":"1780.54"},
{"date":"2020.07.01","clock":"4:00","open":"1780.71","high":"1783.47","low":"1780.59","close":"1781.66"},
{"date":"2020.07.01","clock":"5:00","open":"1781.71","high":"1783.05","low":"1780.94","close":"1782.74"},
{"date":"2020.07.01","clock":"6:00","open":"1782.74","high":"1784.39","low":"1781.97","close":"1783.82"},
{"date":"2020.07.01","clock":"7:00","open":"1783.78","high":"1784.55","low":"1781.94","close":"1782.93"},
{"date":"2020.07.01","clock":"8:00","open":"1782.91","high":"1785.03","low":"1782.74","close":"1783.7"},
{"date":"2020.07.01","clock":"9:00","open":"1783.68","high":"1784.88","low":"1783.01","close":"1783.71"},
{"date":"2020.07.01","clock":"10:00","open":"1783.71","high":"1789.05","low":"1783.42","close":"1787.85"},
{"date":"2020.07.01","clock":"11:00","open":"1787.85","high":"1788.78","low":"1785.47","close":"1785.85"},
{"date":"2020.07.01","clock":"12:00","open":"1785.83","high":"1788.73","low":"1785.43","close":"1786.85"},
{"date":"2020.07.01","clock":"13:00","open":"1786.83","high":"1788.51","low":"1779.83","close":"1781.39"},
{"date":"2020.07.01","clock":"14:00","open":"1781.42","high":"1782.69","low":"1776.75","close":"1781.5"},
{"date":"2020.07.01","clock":"15:00","open":"1781.54","high":"1784.05","low":"1775.84","close":"1779.35"},
{"date":"2020.07.01","clock":"16:00","open":"1779.32","high":"1779.52","low":"1763.48","close":"1767.13"},
{"date":"2020.07.01","clock":"17:00","open":"1767.26","high":"1770.47","low":"1761.11","close":"1765.55"},
{"date":"2020.07.01","clock":"18:00","open":"1765.58","high":"1766.84","low":"1759.1","close":"1766.72"},
{"date":"2020.07.01","clock":"19:00","open":"1766.67","high":"1770.57","low":"1765.17","close":"1770.53"},
{"date":"2020.07.01","clock":"20:00","open":"1770.54","high":"1771.55","low":"1767.69","close":"1768.77"},
{"date":"2020.07.01","clock":"21:00","open":"1768.65","high":"1770.76","low":"1766.39","close":"1770.36"},
{"date":"2020.07.01","clock":"22:00","open":"1770.34","high":"1772.89","low":"1769.94","close":"1772.37"},
{"date":"2020.07.01","clock":"23:00","open":"1772.39","high":"1772.46","low":"1769.33","close":"1769.84"},
{"date":"2020.07.02","clock":"1:00","open":"1766.7","high":"1772.03","low":"1766.7","close":"1769.54"},
{"date":"2020.07.02","clock":"2:00","open":"1769.53","high":"1771.04","low":"1767.57","close":"1768.08"},
{"date":"2020.07.02","clock":"3:00","open":"1768.13","high":"1768.95","low":"1766.44","close":"1768.6"},
{"date":"2020.07.02","clock":"4:00","open":"1768.55","high":"1769.88","low":"1765.63","close":"1769.41"},
{"date":"2020.07.02","clock":"5:00","open":"1769.37","high":"1770.29","low":"1767.54","close":"1767.9"},
{"date":"2020.07.02","clock":"6:00","open":"1767.88","high":"1769.03","low":"1767.17","close":"1768.79"},
{"date":"2020.07.02","clock":"7:00","open":"1768.87","high":"1768.98","low":"1767.59","close":"1767.64"},
{"date":"2020.07.02","clock":"8:00","open":"1767.64","high":"1767.83","low":"1764.1","close":"1766.13"},
{"date":"2020.07.02","clock":"9:00","open":"1766.03","high":"1768.55","low":"1765.69","close":"1767.77"},
{"date":"2020.07.02","clock":"10:00","open":"1767.85","high":"1770.23","low":"1767.21","close":"1769.06"},
{"date":"2020.07.02","clock":"11:00","open":"1768.98","high":"1772.34","low":"1768.75","close":"1772.19"},
{"date":"2020.07.02","clock":"12:00","open":"1772.17","high":"1773.19","low":"1770.86","close":"1772.98"},
{"date":"2020.07.02","clock":"13:00","open":"1772.98","high":"1774.42","low":"1771.96","close":"1771.99"},
{"date":"2020.07.02","clock":"14:00","open":"1771.96","high":"1773.92","low":"1771.49","close":"1772.56"},
{"date":"2020.07.02","clock":"15:00","open":"1772.6","high":"1772.73","low":"1760.06","close":"1760.16"},
{"date":"2020.07.02","clock":"16:00","open":"1760.05","high":"1774.32","low":"1757.25","close":"1773.54"},
{"date":"2020.07.02","clock":"17:00","open":"1773.56","high":"1778.8","low":"1772.12","close":"1775.46"},
{"date":"2020.07.02","clock":"18:00","open":"1775.09","high":"1779.47","low":"1774.81","close":"1777.93"},
{"date":"2020.07.02","clock":"19:00","open":"1777.96","high":"1778.08","low":"1773.57","close":"1776.38"},
{"date":"2020.07.02","clock":"20:00","open":"1776.32","high":"1778.14","low":"1775.96","close":"1776.87"},
{"date":"2020.07.02","clock":"21:00","open":"1776.81","high":"1777.33","low":"1775.84","close":"1777.01"},
{"date":"2020.07.02","clock":"22:00","open":"1776.95","high":"1777.22","low":"1774.64","close":"1775.47"},
{"date":"2020.07.02","clock":"23:00","open":"1775.77","high":"1776.18","low":"1774.43","close":"1775.05"},
{"date":"2020.07.03","clock":"1:00","open":"1774.48","high":"1776.89","low":"1774.09","close":"1775.83"},
{"date":"2020.07.03","clock":"2:00","open":"1775.79","high":"1776.31","low":"1775.44","close":"1775.61"},
{"date":"2020.07.03","clock":"3:00","open":"1775.49","high":"1776.58","low":"1772.76","close":"1774.85"},
{"date":"2020.07.03","clock":"4:00","open":"1774.82","high":"1776.96","low":"1774.69","close":"1775.77"},
{"date":"2020.07.03","clock":"5:00","open":"1775.74","high":"1776.83","low":"1774.51","close":"1776.75"},
{"date":"2020.07.03","clock":"6:00","open":"1776.82","high":"1776.93","low":"1775.28","close":"1775.44"},
{"date":"2020.07.03","clock":"7:00","open":"1775.49","high":"1776.08","low":"1772.39","close":"1774.13"},
{"date":"2020.07.03","clock":"8:00","open":"1774.15","high":"1775.57","low":"1772.55","close":"1774.14"},
{"date":"2020.07.03","clock":"9:00","open":"1774.12","high":"1776.36","low":"1772.68","close":"1775.66"},
{"date":"2020.07.03","clock":"10:00","open":"1775.64","high":"1776.88","low":"1774.63","close":"1775.52"},
{"date":"2020.07.03","clock":"11:00","open":"1775.52","high":"1776.2","low":"1773.3","close":"1776.08"},
{"date":"2020.07.03","clock":"12:00","open":"1776.07","high":"1776.2","low":"1773.82","close":"1774.64"},
{"date":"2020.07.03","clock":"13:00","open":"1774.63","high":"1776.65","low":"1773.95","close":"1775.67"},
{"date":"2020.07.03","clock":"14:00","open":"1775.65","high":"1777.05","low":"1774.88","close":"1775.68"},
{"date":"2020.07.03","clock":"15:00","open":"1775.68","high":"1776.33","low":"1774.56","close":"1775.53"},
{"date":"2020.07.03","clock":"16:00","open":"1775.53","high":"1776.1","low":"1773.41","close":"1773.76"},
{"date":"2020.07.03","clock":"17:00","open":"1773.87","high":"1775.86","low":"1773.0","close":"1774.51"},
{"date":"2020.07.03","clock":"18:00","open":"1774.52","high":"1775.88","low":"1774.25","close":"1774.84"},
{"date":"2020.07.03","clock":"19:00","open":"1774.92","high":"1776.12","low":"1774.16","close":"1775.68"},
{"date":"2020.07.06","clock":"1:00","open":"1773.14","high":"1774.85","low":"1771.24","close":"1774.36"},
{"date":"2020.07.06","clock":"2:00","open":"1774.38","high":"1775.83","low":"1773.49","close":"1775.29"},
{"date":"2020.07.06","clock":"3:00","open":"1775.31","high":"1776.71","low":"1775.01","close":"1775.68"},
{"date":"2020.07.06","clock":"4:00","open":"1775.68","high":"1776.25","low":"1771.25","close":"1772.75"},
{"date":"2020.07.06","clock":"5:00","open":"1772.7","high":"1774.15","low":"1769.86","close":"1773.84"},
{"date":"2020.07.06","clock":"6:00","open":"1773.87","high":"1774.34","low":"1771.93","close":"1772.0"},
{"date":"2020.07.06","clock":"7:00","open":"1772.0","high":"1773.34","low":"1771.33","close":"1772.52"},
{"date":"2020.07.06","clock":"8:00","open":"1772.52","high":"1773.71","low":"1772.28","close":"1772.69"},
{"date":"2020.07.06","clock":"9:00","open":"1772.69","high":"1776.8","low":"1772.28","close":"1776.62"},
{"date":"2020.07.06","clock":"10:00","open":"1776.59","high":"1777.86","low":"1775.56","close":"1775.98"},
{"date":"2020.07.06","clock":"11:00","open":"1776.01","high":"1777.75","low":"1774.98","close":"1776.72"},
{"date":"2020.07.06","clock":"12:00","open":"1776.72","high":"1778.84","low":"1774.4","close":"1775.22"},
{"date":"2020.07.06","clock":"13:00","open":"1775.24","high":"1775.99","low":"1774.08","close":"1775.78"},
{"date":"2020.07.06","clock":"14:00","open":"1775.78","high":"1779.52","low":"1775.08","close":"1779.28"},
{"date":"2020.07.06","clock":"15:00","open":"1779.28","high":"1785.32","low":"1777.26","close":"1783.1"},
{"date":"2020.07.06","clock":"16:00","open":"1783.14","high":"1786.95","low":"1782.26","close":"1784.17"},
{"date":"2020.07.06","clock":"17:00","open":"1780.32","high":"1786.28","low":"1779.22","close":"1782.33"},
{"date":"2020.07.06","clock":"18:00","open":"1782.33","high":"1785.22","low":"1781.26","close":"1783.56"},
{"date":"2020.07.06","clock":"19:00","open":"1783.52","high":"1784.4","low":"1781.56","close":"1783.2"},
{"date":"2020.07.06","clock":"20:00","open":"1783.19","high":"1784.59","low":"1782.74","close":"1783.53"},
{"date":"2020.07.06","clock":"21:00","open":"1783.53","high":"1785.99","low":"1782.88","close":"1785.23"},
{"date":"2020.07.06","clock":"22:00","open":"1785.24","high":"1786.8","low":"1784.56","close":"1786.43"},
{"date":"2020.07.06","clock":"23:00","open":"1786.38","high":"1786.9","low":"1784.25","close":"1784.57"},
{"date":"2020.07.07","clock":"1:00","open":"1783.04","high":"1786.34","low":"1782.9","close":"1786.09"},
{"date":"2020.07.07","clock":"2:00","open":"1786.09","high":"1786.34","low":"1784.52","close":"1785.85"},
{"date":"2020.07.07","clock":"3:00","open":"1785.79","high":"1786.13","low":"1783.4","close":"1785.67"},
{"date":"2020.07.07","clock":"4:00","open":"1785.63","high":"1787.07","low":"1783.49","close":"1784.6"},
{"date":"2020.07.07","clock":"5:00","open":"1784.54","high":"1785.32","low":"1782.59","close":"1782.86"},
{"date":"2020.07.07","clock":"6:00","open":"1782.86","high":"1784.85","low":"1782.61","close":"1784.38"},
{"date":"2020.07.07","clock":"7:00","open":"1784.44","high":"1784.95","low":"1783.73","close":"1783.73"},
{"date":"2020.07.07","clock":"8:00","open":"1783.73","high":"1784.87","low":"1782.41","close":"1784.26"},
{"date":"2020.07.07","clock":"9:00","open":"1784.26","high":"1785.07","low":"1782.01","close":"1782.61"},
{"date":"2020.07.07","clock":"10:00","open":"1782.62","high":"1784.15","low":"1780.26","close":"1780.77"},
{"date":"2020.07.07","clock":"11:00","open":"1780.77","high":"1780.99","low":"1774.56","close":"1778.08"},
{"date":"2020.07.07","clock":"12:00","open":"1778.06","high":"1778.14","low":"1773.44","close":"1776.87"},
{"date":"2020.07.07","clock":"13:00","open":"1776.85","high":"1777.4","low":"1774.76","close":"1776.32"},
{"date":"2020.07.07","clock":"14:00","open":"1776.29","high":"1778.36","low":"1775.63","close":"1777.74"},
{"date":"2020.07.07","clock":"15:00","open":"1777.73","high":"1780.38","low":"1775.37","close":"1778.47"},
{"date":"2020.07.07","clock":"16:00","open":"1778.33","high":"1786.24","low":"1778.19","close":"1784.83"},
{"date":"2020.07.07","clock":"17:00","open":"1784.94","high":"1796.29","low":"1784.94","close":"1793.84"},
{"date":"2020.07.07","clock":"18:00","open":"1793.88","high":"1796.5","low":"1792.57","close":"1794.99"},
{"date":"2020.07.07","clock":"19:00","open":"1794.99","high":"1796.42","low":"1793.65","close":"1795.8"},
{"date":"2020.07.07","clock":"20:00","open":"1795.85","high":"1797.01","low":"1794.74","close":"1796.54"},
{"date":"2020.07.07","clock":"21:00","open":"1796.54","high":"1796.71","low":"1795.11","close":"1795.57"},
{"date":"2020.07.07","clock":"22:00","open":"1795.67","high":"1797.32","low":"1794.63","close":"1797.06"},
{"date":"2020.07.07","clock":"23:00","open":"1797.0","high":"1797.14","low":"1794.13","close":"1794.67"},
{"date":"2020.07.08","clock":"1:00","open":"1794.44","high":"1795.16","low":"1793.29","close":"1794.62"},
{"date":"2020.07.08","clock":"2:00","open":"1794.63","high":"1795.34","low":"1794.25","close":"1794.35"},
{"date":"2020.07.08","clock":"3:00","open":"1794.37","high":"1796.47","low":"1792.49","close":"1793.35"},
{"date":"2020.07.08","clock":"4:00","open":"1793.35","high":"1795.08","low":"1793.1","close":"1794.22"},
{"date":"2020.07.08","clock":"5:00","open":"1794.23","high":"1794.58","low":"1791.42","close":"1793.1"},
{"date":"2020.07.08","clock":"6:00","open":"1793.09","high":"1795.09","low":"1792.32","close":"1794.3"},
{"date":"2020.07.08","clock":"7:00","open":"1794.29","high":"1795.26","low":"1792.43","close":"1794.87"},
{"date":"2020.07.08","clock":"8:00","open":"1794.83","high":"1795.39","low":"1793.72","close":"1794.31"},
{"date":"2020.07.08","clock":"9:00","open":"1794.31","high":"1794.97","low":"1792.38","close":"1794.71"},
{"date":"2020.07.08","clock":"10:00","open":"1794.71","high":"1796.16","low":"1792.65","close":"1796.16"},
{"date":"2020.07.08","clock":"11:00","open":"1796.15","high":"1800.75","low":"1796.09","close":"1799.53"},
{"date":"2020.07.08","clock":"12:00","open":"1799.46","high":"1802.93","low":"1798.4","close":"1802.72"},
{"date":"2020.07.08","clock":"13:00","open":"1802.74","high":"1804.0","low":"1800.66","close":"1802.58"},
{"date":"2020.07.08","clock":"14:00","open":"1802.58","high":"1804.75","low":"1800.13","close":"1804.39"},
{"date":"2020.07.08","clock":"15:00","open":"1804.4","high":"1804.69","low":"1801.89","close":"1803.61"},
{"date":"2020.07.08","clock":"16:00","open":"1803.64","high":"1815.11","low":"1803.64","close":"1810.34"},
{"date":"2020.07.08","clock":"17:00","open":"1810.3","high":"1817.89","low":"1809.16","close":"1811.81"},
{"date":"2020.07.08","clock":"18:00","open":"1811.92","high":"1813.68","low":"1808.6","close":"1811.18"},
{"date":"2020.07.08","clock":"19:00","open":"1811.18","high":"1813.88","low":"1811.18","close":"1812.39"},
{"date":"2020.07.08","clock":"20:00","open":"1812.44","high":"1813.95","low":"1809.55","close":"1810.46"},
{"date":"2020.07.08","clock":"21:00","open":"1810.44","high":"1811.12","low":"1806.66","close":"1808.42"},
{"date":"2020.07.08","clock":"22:00","open":"1808.42","high":"1810.7","low":"1808.07","close":"1809.15"},
{"date":"2020.07.08","clock":"23:00","open":"1808.95","high":"1809.34","low":"1808.18","close":"1808.48"},
{"date":"2020.07.09","clock":"1:00","open":"1808.14","high":"1810.42","low":"1807.18","close":"1809.34"},
{"date":"2020.07.09","clock":"2:00","open":"1809.3","high":"1810.08","low":"1807.96","close":"1809.07"},
{"date":"2020.07.09","clock":"3:00","open":"1809.08","high":"1809.8","low":"1805.86","close":"1806.88"},
{"date":"2020.07.09","clock":"4:00","open":"1806.84","high":"1810.24","low":"1806.26","close":"1809.52"},
{"date":"2020.07.09","clock":"5:00","open":"1809.52","high":"1810.13","low":"1808.51","close":"1808.96"},
{"date":"2020.07.09","clock":"6:00","open":"1808.96","high":"1809.39","low":"1807.72","close":"1809.34"},
{"date":"2020.07.09","clock":"7:00","open":"1809.32","high":"1812.11","low":"1809.0","close":"1811.57"},
{"date":"2020.07.09","clock":"8:00","open":"1811.6","high":"1812.95","low":"1810.8","close":"1811.27"},
{"date":"2020.07.09","clock":"9:00","open":"1811.31","high":"1814.14","low":"1809.68","close":"1813.84"},
{"date":"2020.07.09","clock":"10:00","open":"1813.84","high":"1814.03","low":"1810.09","close":"1812.63"},
{"date":"2020.07.09","clock":"11:00","open":"1812.68","high":"1815.89","low":"1811.56","close":"1814.63"},
{"date":"2020.07.09","clock":"12:00","open":"1814.61","high":"1815.25","low":"1812.15","close":"1813.02"},
{"date":"2020.07.09","clock":"13:00","open":"1812.98","high":"1814.94","low":"1805.68","close":"1808.33"},
{"date":"2020.07.09","clock":"14:00","open":"1808.38","high":"1809.97","low":"1805.79","close":"1807.87"},
{"date":"2020.07.09","clock":"15:00","open":"1807.92","high":"1812.62","low":"1804.83","close":"1811.34"},
{"date":"2020.07.09","clock":"16:00","open":"1811.38","high":"1814.17","low":"1808.84","close":"1812.06"},
{"date":"2020.07.09","clock":"17:00","open":"1811.88","high":"1815.19","low":"1805.33","close":"1806.09"},
{"date":"2020.07.09","clock":"18:00","open":"1805.95","high":"1808.37","low":"1795.54","close":"1801.06"},
{"date":"2020.07.09","clock":"19:00","open":"1800.86","high":"1801.36","low":"1797.87","close":"1799.84"},
{"date":"2020.07.09","clock":"20:00","open":"1799.93","high":"1801.24","low":"1798.3","close":"1800.93"},
{"date":"2020.07.09","clock":"21:00","open":"1800.97","high":"1804.8","low":"1800.37","close":"1804.35"},
{"date":"2020.07.09","clock":"22:00","open":"1804.35","high":"1804.96","low":"1801.76","close":"1803.48"},
{"date":"2020.07.09","clock":"23:00","open":"1803.62","high":"1803.87","low":"1801.9","close":"1802.24"},
{"date":"2020.07.10","clock":"1:00","open":"1800.07","high":"1804.13","low":"1800.07","close":"1803.19"},
{"date":"2020.07.10","clock":"2:00","open":"1803.13","high":"1804.11","low":"1802.86","close":"1803.73"},
{"date":"2020.07.10","clock":"3:00","open":"1803.71","high":"1803.86","low":"1801.04","close":"1802.93"},
{"date":"2020.07.10","clock":"4:00","open":"1802.88","high":"1803.84","low":"1800.65","close":"1803.2"},
{"date":"2020.07.10","clock":"5:00","open":"1803.31","high":"1803.31","low":"1799.85","close":"1799.93"},
{"date":"2020.07.10","clock":"6:00","open":"1799.9","high":"1801.28","low":"1799.34","close":"1801.2"},
{"date":"2020.07.10","clock":"7:00","open":"1801.2","high":"1801.71","low":"1800.65","close":"1801.2"},
{"date":"2020.07.10","clock":"8:00","open":"1801.19","high":"1801.38","low":"1795.72","close":"1796.08"},
{"date":"2020.07.10","clock":"9:00","open":"1796.08","high":"1798.97","low":"1795.9","close":"1796.34"},
{"date":"2020.07.10","clock":"10:00","open":"1796.34","high":"1800.42","low":"1796.0","close":"1799.33"},
{"date":"2020.07.10","clock":"11:00","open":"1799.33","high":"1805.45","low":"1799.33","close":"1804.9"},
{"date":"2020.07.10","clock":"12:00","open":"1804.95","high":"1806.99","low":"1804.56","close":"1806.67"},
{"date":"2020.07.10","clock":"13:00","open":"1806.62","high":"1809.02","low":"1805.93","close":"1808.23"},
{"date":"2020.07.10","clock":"14:00","open":"1808.2","high":"1808.83","low":"1805.89","close":"1806.25"},
{"date":"2020.07.10","clock":"15:00","open":"1806.27","high":"1810.5","low":"1805.64","close":"1807.16"},
{"date":"2020.07.10","clock":"16:00","open":"1807.16","high":"1809.99","low":"1803.38","close":"1803.46"},
{"date":"2020.07.10","clock":"17:00","open":"1803.37","high":"1806.65","low":"1801.0","close":"1802.3"},
{"date":"2020.07.10","clock":"18:00","open":"1802.3","high":"1802.67","low":"1795.35","close":"1797.85"},
{"date":"2020.07.10","clock":"19:00","open":"1797.87","high":"1800.3","low":"1793.97","close":"1794.4"},
{"date":"2020.07.10","clock":"20:00","open":"1794.4","high":"1800.27","low":"1794.2","close":"1799.43"},
{"date":"2020.07.10","clock":"21:00","open":"1799.43","high":"1799.85","low":"1796.48","close":"1799.7"},
{"date":"2020.07.10","clock":"22:00","open":"1799.62","high":"1800.54","low":"1797.37","close":"1799.11"},
{"date":"2020.07.10","clock":"23:00","open":"1799.2","high":"1799.3","low":"1797.7","close":"1798.37"},
{"date":"2020.07.13","clock":"1:00","open":"1799.28","high":"1800.96","low":"1796.94","close":"1800.25"},
{"date":"2020.07.13","clock":"2:00","open":"1800.25","high":"1801.06","low":"1799.6","close":"1799.92"},
{"date":"2020.07.13","clock":"3:00","open":"1799.87","high":"1801.78","low":"1799.71","close":"1801.0"},
{"date":"2020.07.13","clock":"4:00","open":"1801.0","high":"1803.88","low":"1800.01","close":"1802.19"},
{"date":"2020.07.13","clock":"5:00","open":"1802.23","high":"1804.61","low":"1802.23","close":"1804.1"},
{"date":"2020.07.13","clock":"6:00","open":"1804.13","high":"1804.77","low":"1802.92","close":"1803.15"},
{"date":"2020.07.13","clock":"7:00","open":"1803.15","high":"1804.46","low":"1802.48","close":"1804.26"},
{"date":"2020.07.13","clock":"8:00","open":"1804.34","high":"1807.37","low":"1804.15","close":"1807.2"},
{"date":"2020.07.13","clock":"9:00","open":"1807.2","high":"1807.67","low":"1806.03","close":"1806.9"},
{"date":"2020.07.13","clock":"10:00","open":"1806.93","high":"1808.11","low":"1804.63","close":"1805.0"},
{"date":"2020.07.13","clock":"11:00","open":"1804.92","high":"1808.38","low":"1804.05","close":"1807.72"},
{"date":"2020.07.13","clock":"12:00","open":"1807.74","high":"1809.99","low":"1807.61","close":"1808.09"},
{"date":"2020.07.13","clock":"13:00","open":"1808.1","high":"1809.53","low":"1807.35","close":"1808.78"},
{"date":"2020.07.13","clock":"14:00","open":"1808.76","high":"1809.84","low":"1808.06","close":"1808.98"},
{"date":"2020.07.13","clock":"15:00","open":"1808.88","high":"1809.75","low":"1805.91","close":"1807.37"},
{"date":"2020.07.13","clock":"16:00","open":"1807.37","high":"1813.24","low":"1806.1","close":"1809.42"},
{"date":"2020.07.13","clock":"17:00","open":"1809.35","high":"1810.07","low":"1801.85","close":"1807.61"},
{"date":"2020.07.13","clock":"18:00","open":"1807.6","high":"1809.06","low":"1804.54","close":"1807.16"},
{"date":"2020.07.13","clock":"19:00","open":"1807.2","high":"1810.25","low":"1806.66","close":"1809.57"},
{"date":"2020.07.13","clock":"20:00","open":"1809.6","high":"1811.46","low":"1808.99","close":"1810.77"},
{"date":"2020.07.13","clock":"21:00","open":"1810.76","high":"1810.85","low":"1804.62","close":"1808.19"},
{"date":"2020.07.13","clock":"22:00","open":"1808.07","high":"1808.07","low":"1800.29","close":"1802.05"},
{"date":"2020.07.13","clock":"23:00","open":"1802.33","high":"1804.16","low":"1801.09","close":"1802.12"},
{"date":"2020.07.14","clock":"1:00","open":"1802.64","high":"1803.08","low":"1801.24","close":"1802.38"},
{"date":"2020.07.14","clock":"2:00","open":"1802.38","high":"1802.43","low":"1801.02","close":"1802.29"},
{"date":"2020.07.14","clock":"3:00","open":"1802.29","high":"1802.46","low":"1797.44","close":"1797.58"},
{"date":"2020.07.14","clock":"4:00","open":"1797.28","high":"1799.56","low":"1795.82","close":"1798.48"},
{"date":"2020.07.14","clock":"5:00","open":"1798.48","high":"1799.24","low":"1796.46","close":"1798.66"},
{"date":"2020.07.14","clock":"6:00","open":"1798.69","high":"1799.03","low":"1797.45","close":"1797.57"},
{"date":"2020.07.14","clock":"7:00","open":"1797.57","high":"1799.07","low":"1797.45","close":"1798.2"},
{"date":"2020.07.14","clock":"8:00","open":"1798.2","high":"1798.6","low":"1796.14","close":"1797.11"},
{"date":"2020.07.14","clock":"9:00","open":"1797.07","high":"1802.27","low":"1796.93","close":"1801.13"},
{"date":"2020.07.14","clock":"10:00","open":"1801.04","high":"1801.23","low":"1796.59","close":"1800.44"},
{"date":"2020.07.14","clock":"11:00","open":"1800.51","high":"1801.88","low":"1798.39","close":"1801.17"},
{"date":"2020.07.14","clock":"12:00","open":"1801.18","high":"1801.43","low":"1798.46","close":"1799.11"},
{"date":"2020.07.14","clock":"13:00","open":"1799.13","high":"1799.67","low":"1789.24","close":"1793.77"},
{"date":"2020.07.14","clock":"14:00","open":"1793.77","high":"1800.85","low":"1792.9","close":"1800.09"},
{"date":"2020.07.14","clock":"15:00","open":"1800.24","high":"1805.1","low":"1798.24","close":"1801.26"},
{"date":"2020.07.14","clock":"16:00","open":"1801.37","high":"1803.6","low":"1795.11","close":"1800.44"},
{"date":"2020.07.14","clock":"17:00","open":"1800.35","high":"1807.85","low":"1800.08","close":"1807.68"},
{"date":"2020.07.14","clock":"18:00","open":"1807.64","high":"1809.55","low":"1806.14","close":"1807.34"},
{"date":"2020.07.14","clock":"19:00","open":"1807.34","high":"1809.18","low":"1806.58","close":"1808.84"},
{"date":"2020.07.14","clock":"20:00","open":"1808.89","high":"1809.91","low":"1807.37","close":"1809.44"},
{"date":"2020.07.14","clock":"21:00","open":"1809.5","high":"1810.71","low":"1807.47","close":"1807.95"},
{"date":"2020.07.14","clock":"22:00","open":"1807.9","high":"1810.78","low":"1806.82","close":"1810.35"},
{"date":"2020.07.14","clock":"23:00","open":"1810.26","high":"1810.48","low":"1808.51","close":"1809.11"},
{"date":"2020.07.15","clock":"1:00","open":"1807.12","high":"1808.48","low":"1806.89","close":"1807.99"},
{"date":"2020.07.15","clock":"2:00","open":"1807.99","high":"1809.83","low":"1807.99","close":"1809.18"},
{"date":"2020.07.15","clock":"3:00","open":"1809.22","high":"1811.18","low":"1807.29","close":"1808.06"},
{"date":"2020.07.15","clock":"4:00","open":"1808.01","high":"1810.1","low":"1807.38","close":"1809.06"},
{"date":"2020.07.15","clock":"5:00","open":"1809.06","high":"1810.08","low":"1808.04","close":"1809.48"},
{"date":"2020.07.15","clock":"6:00","open":"1809.41","high":"1809.8","low":"1807.95","close":"1808.92"},
{"date":"2020.07.15","clock":"7:00","open":"1808.92","high":"1808.92","low":"1805.81","close":"1805.82"},
{"date":"2020.07.15","clock":"8:00","open":"1805.8","high":"1808.97","low":"1805.67","close":"1808.5"},
{"date":"2020.07.15","clock":"9:00","open":"1808.5","high":"1809.17","low":"1805.83","close":"1806.72"},
{"date":"2020.07.15","clock":"10:00","open":"1806.78","high":"1811.87","low":"1806.39","close":"1811.77"},
{"date":"2020.07.15","clock":"11:00","open":"1811.71","high":"1814.87","low":"1810.93","close":"1812.5"},
{"date":"2020.07.15","clock":"12:00","open":"1812.45","high":"1812.78","low":"1807.8","close":"1808.23"},
{"date":"2020.07.15","clock":"13:00","open":"1808.23","high":"1809.02","low":"1806.18","close":"1807.71"},
{"date":"2020.07.15","clock":"14:00","open":"1807.71","high":"1807.77","low":"1803.5","close":"1805.09"},
{"date":"2020.07.15","clock":"15:00","open":"1805.12","high":"1808.04","low":"1804.96","close":"1807.08"},
{"date":"2020.07.15","clock":"16:00","open":"1807.08","high":"1808.38","low":"1802.17","close":"1803.98"},
{"date":"2020.07.15","clock":"17:00","open":"1803.97","high":"1812.66","low":"1803.78","close":"1808.09"},
{"date":"2020.07.15","clock":"18:00","open":"1808.12","high":"1811.73","low":"1806.15","close":"1810.53"},
{"date":"2020.07.15","clock":"19:00","open":"1810.38","high":"1813.4","low":"1810.3","close":"1812.41"},
{"date":"2020.07.15","clock":"20:00","open":"1812.42","high":"1812.63","low":"1810.87","close":"1811.1"},
{"date":"2020.07.15","clock":"21:00","open":"1811.09","high":"1812.25","low":"1810.46","close":"1811.76"},
{"date":"2020.07.15","clock":"22:00","open":"1811.78","high":"1812.38","low":"1810.13","close":"1812.1"},
{"date":"2020.07.15","clock":"23:00","open":"1812.44","high":"1812.44","low":"1810.11","close":"1810.11"},
{"date":"2020.07.16","clock":"1:00","open":"1809.74","high":"1811.63","low":"1807.26","close":"1811.5"},
{"date":"2020.07.16","clock":"2:00","open":"1811.53","high":"1813.03","low":"1810.88","close":"1813.03"},
{"date":"2020.07.16","clock":"3:00","open":"1813.06","high":"1813.23","low":"1809.94","close":"1810.32"},
{"date":"2020.07.16","clock":"4:00","open":"1810.32","high":"1810.93","low":"1808.15","close":"1810.02"},
{"date":"2020.07.16","clock":"5:00","open":"1810.07","high":"1810.78","low":"1808.0","close":"1809.59"},
{"date":"2020.07.16","clock":"6:00","open":"1809.59","high":"1809.94","low":"1808.82","close":"1809.81"},
{"date":"2020.07.16","clock":"7:00","open":"1809.81","high":"1811.35","low":"1809.2","close":"1811.07"},
{"date":"2020.07.16","clock":"8:00","open":"1811.07","high":"1811.07","low":"1807.55","close":"1808.15"},
{"date":"2020.07.16","clock":"9:00","open":"1808.13","high":"1808.94","low":"1805.38","close":"1806.94"},
{"date":"2020.07.16","clock":"10:00","open":"1806.95","high":"1808.28","low":"1805.53","close":"1806.0"},
{"date":"2020.07.16","clock":"11:00","open":"1806.0","high":"1806.8","low":"1804.48","close":"1806.53"},
{"date":"2020.07.16","clock":"12:00","open":"1806.53","high":"1808.11","low":"1802.91","close":"1804.71"},
{"date":"2020.07.16","clock":"13:00","open":"1804.75","high":"1806.89","low":"1803.96","close":"1806.33"},
{"date":"2020.07.16","clock":"14:00","open":"1806.32","high":"1807.6","low":"1804.99","close":"1805.46"},
{"date":"2020.07.16","clock":"15:00","open":"1805.53","high":"1808.78","low":"1803.32","close":"1805.2"},
{"date":"2020.07.16","clock":"16:00","open":"1805.17","high":"1807.86","low":"1803.19","close":"1806.4"},
{"date":"2020.07.16","clock":"17:00","open":"1806.44","high":"1808.69","low":"1805.3","close":"1808.06"},
{"date":"2020.07.16","clock":"18:00","open":"1808.07","high":"1808.38","low":"1804.24","close":"1806.33"},
{"date":"2020.07.16","clock":"19:00","open":"1806.38","high":"1807.63","low":"1800.83","close":"1801.13"},
{"date":"2020.07.16","clock":"20:00","open":"1801.09","high":"1801.38","low":"1796.18","close":"1797.19"},
{"date":"2020.07.16","clock":"21:00","open":"1797.15","high":"1797.92","low":"1795.62","close":"1796.78"},
{"date":"2020.07.16","clock":"22:00","open":"1796.78","high":"1797.87","low":"1794.89","close":"1795.25"},
{"date":"2020.07.16","clock":"23:00","open":"1795.25","high":"1797.29","low":"1795.23","close":"1796.72"},
{"date":"2020.07.17","clock":"1:00","open":"1796.58","high":"1798.32","low":"1794.74","close":"1797.51"},
{"date":"2020.07.17","clock":"2:00","open":"1797.51","high":"1798.68","low":"1796.66","close":"1798.28"},
{"date":"2020.07.17","clock":"3:00","open":"1798.28","high":"1799.26","low":"1797.21","close":"1797.94"},
{"date":"2020.07.17","clock":"4:00","open":"1797.93","high":"1799.42","low":"1795.79","close":"1796.68"},
{"date":"2020.07.17","clock":"5:00","open":"1796.66","high":"1799.08","low":"1795.89","close":"1797.81"},
{"date":"2020.07.17","clock":"6:00","open":"1797.81","high":"1799.04","low":"1797.72","close":"1799.01"},
{"date":"2020.07.17","clock":"7:00","open":"1799.01","high":"1799.11","low":"1798.03","close":"1798.47"},
{"date":"2020.07.17","clock":"8:00","open":"1798.46","high":"1799.96","low":"1798.3","close":"1799.87"},
{"date":"2020.07.17","clock":"9:00","open":"1799.71","high":"1800.16","low":"1798.82","close":"1799.21"},
{"date":"2020.07.17","clock":"10:00","open":"1799.17","high":"1801.31","low":"1798.51","close":"1800.69"},
{"date":"2020.07.17","clock":"11:00","open":"1800.71","high":"1802.78","low":"1800.67","close":"1802.45"},
{"date":"2020.07.17","clock":"12:00","open":"1802.49","high":"1803.64","low":"1801.21","close":"1803.47"},
{"date":"2020.07.17","clock":"13:00","open":"1803.47","high":"1805.13","low":"1802.97","close":"1804.81"},
{"date":"2020.07.17","clock":"14:00","open":"1804.81","high":"1806.29","low":"1804.23","close":"1805.73"},
{"date":"2020.07.17","clock":"15:00","open":"1805.73","high":"1807.61","low":"1805.18","close":"1805.43"},
{"date":"2020.07.17","clock":"16:00","open":"1805.43","high":"1809.8","low":"1805.14","close":"1807.32"},
{"date":"2020.07.17","clock":"17:00","open":"1807.36","high":"1810.17","low":"1805.46","close":"1808.79"},
{"date":"2020.07.17","clock":"18:00","open":"1808.76","high":"1811.59","low":"1808.35","close":"1810.33"},
{"date":"2020.07.17","clock":"19:00","open":"1810.33","high":"1811.94","low":"1807.48","close":"1807.83"},
{"date":"2020.07.17","clock":"20:00","open":"1807.56","high":"1810.97","low":"1807.4","close":"1810.86"},
{"date":"2020.07.17","clock":"21:00","open":"1810.82","high":"1811.01","low":"1809.23","close":"1810.84"},
{"date":"2020.07.17","clock":"22:00","open":"1810.83","high":"1811.4","low":"1809.93","close":"1810.07"},
{"date":"2020.07.17","clock":"23:00","open":"1809.96","high":"1811.21","low":"1808.75","close":"1809.64"},
{"date":"2020.07.20","clock":"1:00","open":"1808.68","high":"1809.8","low":"1804.52","close":"1809.46"},
{"date":"2020.07.20","clock":"2:00","open":"1809.46","high":"1810.54","low":"1808.75","close":"1808.87"},
{"date":"2020.07.20","clock":"3:00","open":"1808.89","high":"1809.61","low":"1806.94","close":"1807.89"},
{"date":"2020.07.20","clock":"4:00","open":"1807.87","high":"1808.52","low":"1805.59","close":"1807.19"},
{"date":"2020.07.20","clock":"5:00","open":"1807.11","high":"1808.71","low":"1806.47","close":"1807.73"},
{"date":"2020.07.20","clock":"6:00","open":"1807.75","high":"1808.43","low":"1807.04","close":"1807.73"},
{"date":"2020.07.20","clock":"7:00","open":"1807.7","high":"1808.93","low":"1807.3","close":"1808.93"},
{"date":"2020.07.20","clock":"8:00","open":"1809.01","high":"1810.21","low":"1808.51","close":"1809.11"},
{"date":"2020.07.20","clock":"9:00","open":"1809.07","high":"1810.91","low":"1808.06","close":"1810.69"},
{"date":"2020.07.20","clock":"10:00","open":"1810.64","high":"1810.89","low":"1807.55","close":"1809.87"},
{"date":"2020.07.20","clock":"11:00","open":"1809.87","high":"1812.11","low":"1809.17","close":"1811.97"},
{"date":"2020.07.20","clock":"12:00","open":"1811.99","high":"1812.4","low":"1809.86","close":"1810.64"},
{"date":"2020.07.20","clock":"13:00","open":"1810.64","high":"1811.53","low":"1809.57","close":"1810.88"},
{"date":"2020.07.20","clock":"14:00","open":"1810.87","high":"1815.22","low":"1810.78","close":"1815.18"},
{"date":"2020.07.20","clock":"15:00","open":"1815.16","high":"1818.07","low":"1813.51","close":"1813.98"},
{"date":"2020.07.20","clock":"16:00","open":"1814.07","high":"1817.58","low":"1811.83","close":"1815.01"},
{"date":"2020.07.20","clock":"17:00","open":"1814.93","high":"1820.53","low":"1814.93","close":"1817.17"},
{"date":"2020.07.20","clock":"18:00","open":"1817.31","high":"1817.69","low":"1814.67","close":"1816.5"},
{"date":"2020.07.20","clock":"19:00","open":"1816.48","high":"1816.87","low":"1815.19","close":"1816.04"},
{"date":"2020.07.20","clock":"20:00","open":"1816.05","high":"1816.49","low":"1815.27","close":"1815.93"},
{"date":"2020.07.20","clock":"21:00","open":"1815.93","high":"1817.98","low":"1815.46","close":"1817.68"},
{"date":"2020.07.20","clock":"22:00","open":"1817.68","high":"1818.63","low":"1816.87","close":"1818.34"},
{"date":"2020.07.20","clock":"23:00","open":"1818.18","high":"1818.52","low":"1816.89","close":"1816.89"},
{"date":"2020.07.21","clock":"1:00","open":"1817.58","high":"1818.01","low":"1816.73","close":"1817.45"},
{"date":"2020.07.21","clock":"2:00","open":"1817.49","high":"1818.71","low":"1817.08","close":"1817.97"},
{"date":"2020.07.21","clock":"3:00","open":"1818.01","high":"1818.32","low":"1816.42","close":"1816.62"},
{"date":"2020.07.21","clock":"4:00","open":"1816.62","high":"1818.44","low":"1815.79","close":"1816.8"},
{"date":"2020.07.21","clock":"5:00","open":"1816.8","high":"1817.97","low":"1816.47","close":"1817.54"},
{"date":"2020.07.21","clock":"6:00","open":"1817.55","high":"1820.15","low":"1817.54","close":"1819.7"},
{"date":"2020.07.21","clock":"7:00","open":"1819.7","high":"1819.98","low":"1817.18","close":"1817.72"},
{"date":"2020.07.21","clock":"8:00","open":"1817.72","high":"1819.62","low":"1817.09","close":"1818.61"},
{"date":"2020.07.21","clock":"9:00","open":"1818.7","high":"1823.59","low":"1817.47","close":"1822.86"},
{"date":"2020.07.21","clock":"10:00","open":"1822.82","high":"1824.05","low":"1821.11","close":"1822.24"},
{"date":"2020.07.21","clock":"11:00","open":"1822.24","high":"1824.49","low":"1821.47","close":"1823.85"},
{"date":"2020.07.21","clock":"12:00","open":"1823.89","high":"1824.46","low":"1822.31","close":"1823.96"},
{"date":"2020.07.21","clock":"13:00","open":"1823.94","high":"1827.42","low":"1823.57","close":"1826.25"},
{"date":"2020.07.21","clock":"14:00","open":"1826.35","high":"1828.34","low":"1825.39","close":"1827.99"},
{"date":"2020.07.21","clock":"15:00","open":"1828.01","high":"1841.42","low":"1827.71","close":"1839.22"},
{"date":"2020.07.21","clock":"16:00","open":"1839.26","high":"1839.8","low":"1833.99","close":"1838.77"},
{"date":"2020.07.21","clock":"17:00","open":"1838.74","high":"1840.97","low":"1835.13","close":"1836.26"},
{"date":"2020.07.21","clock":"18:00","open":"1836.27","high":"1840.11","low":"1836.25","close":"1839.6"},
{"date":"2020.07.21","clock":"19:00","open":"1839.55","high":"1841.83","low":"1838.19","close":"1841.79"},
{"date":"2020.07.21","clock":"20:00","open":"1841.75","high":"1843.44","low":"1841.25","close":"1842.59"},
{"date":"2020.07.21","clock":"21:00","open":"1842.59","high":"1842.99","low":"1840.93","close":"1841.69"},
{"date":"2020.07.21","clock":"22:00","open":"1841.69","high":"1841.89","low":"1838.88","close":"1840.91"},
{"date":"2020.07.21","clock":"23:00","open":"1840.83","high":"1842.09","low":"1839.83","close":"1841.42"},
{"date":"2020.07.22","clock":"1:00","open":"1835.49","high":"1842.97","low":"1835.49","close":"1842.5"},
{"date":"2020.07.22","clock":"2:00","open":"1842.36","high":"1847.44","low":"1841.35","close":"1842.95"},
{"date":"2020.07.22","clock":"3:00","open":"1842.97","high":"1845.4","low":"1842.38","close":"1843.42"},
{"date":"2020.07.22","clock":"4:00","open":"1843.39","high":"1865.65","low":"1842.63","close":"1860.85"},
{"date":"2020.07.22","clock":"5:00","open":"1860.85","high":"1860.85","low":"1857.02","close":"1858.17"},
{"date":"2020.07.22","clock":"6:00","open":"1858.17","high":"1859.42","low":"1856.56","close":"1857.03"},
{"date":"2020.07.22","clock":"7:00","open":"1857.0","high":"1857.0","low":"1854.27","close":"1856.38"},
{"date":"2020.07.22","clock":"8:00","open":"1856.38","high":"1860.74","low":"1855.61","close":"1860.37"},
{"date":"2020.07.22","clock":"9:00","open":"1860.22","high":"1860.54","low":"1856.16","close":"1859.85"},
{"date":"2020.07.22","clock":"10:00","open":"1859.83","high":"1861.06","low":"1851.01","close":"1854.32"},
{"date":"2020.07.22","clock":"11:00","open":"1854.32","high":"1854.94","low":"1846.42","close":"1846.44"},
{"date":"2020.07.22","clock":"12:00","open":"1846.48","high":"1856.15","low":"1846.28","close":"1856.12"},
{"date":"2020.07.22","clock":"13:00","open":"1856.14","high":"1859.43","low":"1854.6","close":"1858.87"},
{"date":"2020.07.22","clock":"14:00","open":"1858.89","high":"1860.11","low":"1857.66","close":"1859.72"},
{"date":"2020.07.22","clock":"15:00","open":"1859.68","high":"1863.05","low":"1852.32","close":"1855.01"},
{"date":"2020.07.22","clock":"16:00","open":"1854.94","high":"1856.63","low":"1847.35","close":"1855.88"},
{"date":"2020.07.22","clock":"17:00","open":"1855.82","high":"1859.38","low":"1851.71","close":"1855.75"},
{"date":"2020.07.22","clock":"18:00","open":"1855.7","high":"1864.61","low":"1853.49","close":"1864.18"},
{"date":"2020.07.22","clock":"19:00","open":"1864.13","high":"1870.24","low":"1861.67","close":"1865.06"},
{"date":"2020.07.22","clock":"20:00","open":"1865.05","high":"1867.72","low":"1862.8","close":"1864.33"},
{"date":"2020.07.22","clock":"21:00","open":"1864.38","high":"1867.15","low":"1862.89","close":"1866.59"},
{"date":"2020.07.22","clock":"22:00","open":"1866.6","high":"1870.43","low":"1865.25","close":"1868.4"},
{"date":"2020.07.22","clock":"23:00","open":"1868.4","high":"1871.96","low":"1867.3","close":"1871.27"},
{"date":"2020.07.23","clock":"1:00","open":"1873.39","high":"1874.22","low":"1867.5","close":"1868.99"},
{"date":"2020.07.23","clock":"2:00","open":"1869.04","high":"1870.12","low":"1867.98","close":"1869.99"},
{"date":"2020.07.23","clock":"3:00","open":"1869.99","high":"1876.46","low":"1869.14","close":"1872.83"},
{"date":"2020.07.23","clock":"4:00","open":"1872.83","high":"1872.83","low":"1866.18","close":"1866.5"},
{"date":"2020.07.23","clock":"5:00","open":"1866.5","high":"1866.92","low":"1863.65","close":"1865.62"},
{"date":"2020.07.23","clock":"6:00","open":"1865.58","high":"1868.79","low":"1865.38","close":"1868.44"},
{"date":"2020.07.23","clock":"7:00","open":"1868.43","high":"1870.78","low":"1867.76","close":"1868.38"},
{"date":"2020.07.23","clock":"8:00","open":"1868.35","high":"1870.88","low":"1867.92","close":"1869.32"},
{"date":"2020.07.23","clock":"9:00","open":"1869.24","high":"1876.13","low":"1869.16","close":"1875.55"},
{"date":"2020.07.23","clock":"10:00","open":"1875.45","high":"1876.16","low":"1872.57","close":"1875.91"},
{"date":"2020.07.23","clock":"11:00","open":"1875.92","high":"1888.58","low":"1875.63","close":"1882.26"},
{"date":"2020.07.23","clock":"12:00","open":"1882.28","high":"1883.53","low":"1879.61","close":"1882.62"},
{"date":"2020.07.23","clock":"13:00","open":"1882.63","high":"1884.35","low":"1880.44","close":"1882.33"},
{"date":"2020.07.23","clock":"14:00","open":"1882.37","high":"1882.43","low":"1875.4","close":"1878.15"},
{"date":"2020.07.23","clock":"15:00","open":"1878.12","high":"1879.93","low":"1871.83","close":"1871.94"},
{"date":"2020.07.23","clock":"16:00","open":"1872.0","high":"1881.22","low":"1869.78","close":"1881.14"},
{"date":"2020.07.23","clock":"17:00","open":"1881.1","high":"1889.72","low":"1877.48","close":"1886.19"},
{"date":"2020.07.23","clock":"18:00","open":"1886.13","high":"1898.38","low":"1884.4","close":"1896.6"},
{"date":"2020.07.23","clock":"19:00","open":"1896.6","high":"1896.78","low":"1890.61","close":"1893.6"},
{"date":"2020.07.23","clock":"20:00","open":"1893.6","high":"1894.73","low":"1885.04","close":"1888.42"},
{"date":"2020.07.23","clock":"21:00","open":"1888.37","high":"1889.45","low":"1879.1","close":"1888.89"},
{"date":"2020.07.23","clock":"22:00","open":"1889.1","high":"1889.63","low":"1883.74","close":"1886.0"},
{"date":"2020.07.23","clock":"23:00","open":"1886.16","high":"1886.73","low":"1882.61","close":"1886.09"},
{"date":"2020.07.24","clock":"1:00","open":"1886.28","high":"1890.38","low":"1885.3","close":"1888.23"},
{"date":"2020.07.24","clock":"2:00","open":"1888.2","high":"1888.38","low":"1884.08","close":"1885.64"},
{"date":"2020.07.24","clock":"3:00","open":"1885.62","high":"1887.31","low":"1881.3","close":"1887.0"},
{"date":"2020.07.24","clock":"4:00","open":"1887.02","high":"1888.22","low":"1883.33","close":"1884.03"},
{"date":"2020.07.24","clock":"5:00","open":"1884.05","high":"1889.65","low":"1883.39","close":"1889.53"},
{"date":"2020.07.24","clock":"6:00","open":"1889.49","high":"1890.0","low":"1885.67","close":"1889.78"},
{"date":"2020.07.24","clock":"7:00","open":"1889.75","high":"1890.04","low":"1885.66","close":"1886.43"},
{"date":"2020.07.24","clock":"8:00","open":"1886.43","high":"1887.19","low":"1882.17","close":"1884.87"},
{"date":"2020.07.24","clock":"9:00","open":"1884.89","high":"1889.62","low":"1884.82","close":"1888.46"},
{"date":"2020.07.24","clock":"10:00","open":"1888.34","high":"1896.98","low":"1886.99","close":"1896.42"},
{"date":"2020.07.24","clock":"11:00","open":"1896.4","high":"1897.93","low":"1891.65","close":"1895.39"},
{"date":"2020.07.24","clock":"12:00","open":"1895.4","high":"1895.4","low":"1891.79","close":"1893.44"},
{"date":"2020.07.24","clock":"13:00","open":"1893.41","high":"1893.55","low":"1887.13","close":"1890.56"},
{"date":"2020.07.24","clock":"14:00","open":"1890.56","high":"1897.15","low":"1890.05","close":"1894.3"},
{"date":"2020.07.24","clock":"15:00","open":"1894.2","high":"1897.21","low":"1891.93","close":"1896.81"},
{"date":"2020.07.24","clock":"16:00","open":"1896.77","high":"1906.45","low":"1894.88","close":"1901.94"},
{"date":"2020.07.24","clock":"17:00","open":"1901.92","high":"1903.89","low":"1899.83","close":"1903.06"},
{"date":"2020.07.24","clock":"18:00","open":"1903.08","high":"1903.76","low":"1897.36","close":"1900.15"},
{"date":"2020.07.24","clock":"19:00","open":"1900.09","high":"1900.97","low":"1898.85","close":"1900.41"},
{"date":"2020.07.24","clock":"20:00","open":"1900.38","high":"1900.84","low":"1899.39","close":"1900.13"},
{"date":"2020.07.24","clock":"21:00","open":"1900.05","high":"1901.61","low":"1899.42","close":"1901.23"},
{"date":"2020.07.24","clock":"22:00","open":"1901.32","high":"1902.58","low":"1899.69","close":"1902.34"},
{"date":"2020.07.24","clock":"23:00","open":"1902.41","high":"1902.41","low":"1900.74","close":"1901.48"},
{"date":"2020.07.27","clock":"1:00","open":"1901.46","high":"1910.13","low":"1897.97","close":"1906.65"},
{"date":"2020.07.27","clock":"2:00","open":"1906.65","high":"1915.04","low":"1905.29","close":"1913.6"},
{"date":"2020.07.27","clock":"3:00","open":"1913.6","high":"1918.46","low":"1912.36","close":"1915.12"},
{"date":"2020.07.27","clock":"4:00","open":"1915.09","high":"1920.81","low":"1913.32","close":"1919.85"},
{"date":"2020.07.27","clock":"5:00","open":"1919.85","high":"1930.38","low":"1919.16","close":"1928.8"},
{"date":"2020.07.27","clock":"6:00","open":"1928.82","high":"1944.4","low":"1927.05","close":"1931.81"},
{"date":"2020.07.27","clock":"7:00","open":"1931.77","high":"1932.89","low":"1929.61","close":"1931.92"},
{"date":"2020.07.27","clock":"8:00","open":"1931.98","high":"1935.57","low":"1930.79","close":"1934.9"},
{"date":"2020.07.27","clock":"9:00","open":"1934.96","high":"1937.91","low":"1931.05","close":"1932.95"},
{"date":"2020.07.27","clock":"10:00","open":"1932.9","high":"1936.67","low":"1931.85","close":"1933.32"},
{"date":"2020.07.27","clock":"11:00","open":"1933.34","high":"1943.01","low":"1933.05","close":"1940.0"},
{"date":"2020.07.27","clock":"12:00","open":"1940.04","high":"1941.63","low":"1936.93","close":"1941.42"},
{"date":"2020.07.27","clock":"13:00","open":"1941.44","high":"1945.07","low":"1939.44","close":"1944.84"},
{"date":"2020.07.27","clock":"14:00","open":"1944.69","high":"1945.15","low":"1938.45","close":"1940.16"},
{"date":"2020.07.27","clock":"15:00","open":"1940.12","high":"1940.3","low":"1931.13","close":"1931.95"},
{"date":"2020.07.27","clock":"16:00","open":"1931.88","high":"1943.82","low":"1930.96","close":"1939.88"},
{"date":"2020.07.27","clock":"17:00","open":"1939.73","high":"1945.56","low":"1935.76","close":"1943.44"},
{"date":"2020.07.27","clock":"18:00","open":"1943.58","high":"1943.87","low":"1935.18","close":"1938.31"},
{"date":"2020.07.27","clock":"19:00","open":"1938.36","high":"1939.64","low":"1931.72","close":"1935.01"},
{"date":"2020.07.27","clock":"20:00","open":"1934.95","high":"1940.25","low":"1933.56","close":"1940.09"},
{"date":"2020.07.27","clock":"21:00","open":"1940.14","high":"1940.91","low":"1933.57","close":"1935.21"},
{"date":"2020.07.27","clock":"22:00","open":"1935.12","high":"1939.03","low":"1933.39","close":"1938.77"},
{"date":"2020.07.27","clock":"23:00","open":"1938.56","high":"1942.38","low":"1936.91","close":"1940.93"},
{"date":"2020.07.28","clock":"1:00","open":"1941.14","high":"1949.7","low":"1937.1","close":"1948.47"},
{"date":"2020.07.28","clock":"2:00","open":"1948.4","high":"1967.15","low":"1947.92","close":"1964.94"},
{"date":"2020.07.28","clock":"3:00","open":"1964.71","high":"1967.1","low":"1959.58","close":"1963.84"},
{"date":"2020.07.28","clock":"4:00","open":"1963.9","high":"1981.09","low":"1962.42","close":"1971.6"},
{"date":"2020.07.28","clock":"5:00","open":"1971.6","high":"1977.27","low":"1964.95","close":"1965.9"},
{"date":"2020.07.28","clock":"6:00","open":"1965.92","high":"1965.94","low":"1932.38","close":"1943.37"},
{"date":"2020.07.28","clock":"7:00","open":"1943.36","high":"1947.35","low":"1941.88","close":"1944.33"},
{"date":"2020.07.28","clock":"8:00","open":"1944.4","high":"1945.67","low":"1933.29","close":"1939.65"},
{"date":"2020.07.28","clock":"9:00","open":"1939.5","high":"1944.14","low":"1936.47","close":"1939.18"},
{"date":"2020.07.28","clock":"10:00","open":"1939.16","high":"1941.69","low":"1906.57","close":"1913.18"},
{"date":"2020.07.28","clock":"11:00","open":"1913.49","high":"1931.56","low":"1912.43","close":"1930.94"},
{"date":"2020.07.28","clock":"12:00","open":"1931.09","high":"1935.62","low":"1927.68","close":"1929.58"},
{"date":"2020.07.28","clock":"13:00","open":"1929.58","high":"1932.48","low":"1922.65","close":"1927.82"},
{"date":"2020.07.28","clock":"14:00","open":"1928.35","high":"1933.26","low":"1924.95","close":"1929.02"},
{"date":"2020.07.28","clock":"15:00","open":"1928.92","high":"1939.58","low":"1923.38","close":"1939.15"},
{"date":"2020.07.28","clock":"16:00","open":"1939.08","high":"1941.56","low":"1930.88","close":"1934.9"},
{"date":"2020.07.28","clock":"17:00","open":"1934.8","high":"1956.61","low":"1934.38","close":"1955.8"},
{"date":"2020.07.28","clock":"18:00","open":"1955.86","high":"1955.86","low":"1945.96","close":"1953.51"},
{"date":"2020.07.28","clock":"19:00","open":"1953.62","high":"1953.96","low":"1945.7","close":"1946.64"},
{"date":"2020.07.28","clock":"20:00","open":"1946.59","high":"1954.79","low":"1946.43","close":"1953.79"},
{"date":"2020.07.28","clock":"21:00","open":"1953.79","high":"1956.94","low":"1949.34","close":"1955.54"},
{"date":"2020.07.28","clock":"22:00","open":"1955.4","high":"1961.01","low":"1953.51","close":"1955.39"},
{"date":"2020.07.28","clock":"23:00","open":"1955.39","high":"1960.17","low":"1953.45","close":"1957.95"},
{"date":"2020.07.29","clock":"1:00","open":"1961.87","high":"1962.18","low":"1949.09","close":"1950.09"},
{"date":"2020.07.29","clock":"2:00","open":"1950.15","high":"1956.58","low":"1950.03","close":"1956.07"},
{"date":"2020.07.29","clock":"3:00","open":"1956.07","high":"1963.99","low":"1953.88","close":"1957.05"},
{"date":"2020.07.29","clock":"4:00","open":"1957.05","high":"1961.51","low":"1954.04","close":"1955.77"},
{"date":"2020.07.29","clock":"5:00","open":"1955.69","high":"1956.29","low":"1949.97","close":"1950.41"},
{"date":"2020.07.29","clock":"6:00","open":"1950.41","high":"1956.79","low":"1947.68","close":"1952.75"},
{"date":"2020.07.29","clock":"7:00","open":"1952.75","high":"1954.71","low":"1950.78","close":"1951.91"},
{"date":"2020.07.29","clock":"8:00","open":"1951.91","high":"1954.15","low":"1951.09","close":"1952.56"},
{"date":"2020.07.29","clock":"9:00","open":"1952.34","high":"1958.27","low":"1949.63","close":"1957.8"},
{"date":"2020.07.29","clock":"10:00","open":"1957.86","high":"1961.0","low":"1956.15","close":"1957.28"},
{"date":"2020.07.29","clock":"11:00","open":"1957.36","high":"1959.3","low":"1956.6","close":"1958.91"},
{"date":"2020.07.29","clock":"12:00","open":"1958.97","high":"1959.35","low":"1954.29","close":"1956.6"},
{"date":"2020.07.29","clock":"13:00","open":"1956.58","high":"1957.46","low":"1953.68","close":"1955.78"},
{"date":"2020.07.29","clock":"14:00","open":"1955.81","high":"1957.85","low":"1953.76","close":"1956.3"},
{"date":"2020.07.29","clock":"15:00","open":"1956.34","high":"1959.98","low":"1952.67","close":"1959.91"},
{"date":"2020.07.29","clock":"16:00","open":"1959.93","high":"1961.83","low":"1949.55","close":"1953.06"},
{"date":"2020.07.29","clock":"17:00","open":"1953.12","high":"1956.95","low":"1941.34","close":"1956.28"},
{"date":"2020.07.29","clock":"18:00","open":"1956.31","high":"1960.68","low":"1954.79","close":"1958.35"},
{"date":"2020.07.29","clock":"19:00","open":"1958.29","high":"1960.71","low":"1956.48","close":"1960.33"},
{"date":"2020.07.29","clock":"20:00","open":"1960.31","high":"1962.76","low":"1958.85","close":"1958.92"},
{"date":"2020.07.29","clock":"21:00","open":"1958.9","high":"1980.74","low":"1954.29","close":"1966.71"},
{"date":"2020.07.29","clock":"22:00","open":"1966.87","high":"1971.05","low":"1951.04","close":"1969.25"},
{"date":"2020.07.29","clock":"23:00","open":"1969.38","high":"1971.07","low":"1966.8","close":"1970.71"},
{"date":"2020.07.30","clock":"1:00","open":"1969.68","high":"1971.48","low":"1966.33","close":"1968.95"},
{"date":"2020.07.30","clock":"2:00","open":"1969.0","high":"1970.35","low":"1965.6","close":"1966.49"},
{"date":"2020.07.30","clock":"3:00","open":"1966.49","high":"1969.15","low":"1964.62","close":"1966.56"},
{"date":"2020.07.30","clock":"4:00","open":"1966.56","high":"1970.63","low":"1960.51","close":"1961.63"},
{"date":"2020.07.30","clock":"5:00","open":"1961.63","high":"1966.76","low":"1960.6","close":"1966.23"},
{"date":"2020.07.30","clock":"6:00","open":"1966.23","high":"1967.88","low":"1962.92","close":"1964.99"},
{"date":"2020.07.30","clock":"7:00","open":"1964.99","high":"1965.05","low":"1959.05","close":"1962.18"},
{"date":"2020.07.30","clock":"8:00","open":"1962.17","high":"1962.41","low":"1955.73","close":"1958.47"},
{"date":"2020.07.30","clock":"9:00","open":"1958.53","high":"1962.2","low":"1951.47","close":"1955.3"},
{"date":"2020.07.30","clock":"10:00","open":"1955.21","high":"1957.53","low":"1947.18","close":"1955.86"},
{"date":"2020.07.30","clock":"11:00","open":"1955.85","high":"1959.1","low":"1951.18","close":"1952.89"},
{"date":"2020.07.30","clock":"12:00","open":"1952.9","high":"1954.82","low":"1944.86","close":"1954.66"},
{"date":"2020.07.30","clock":"13:00","open":"1954.66","high":"1955.92","low":"1951.59","close":"1952.92"},
{"date":"2020.07.30","clock":"14:00","open":"1953.17","high":"1956.53","low":"1952.7","close":"1953.32"},
{"date":"2020.07.30","clock":"15:00","open":"1953.29","high":"1955.33","low":"1944.93","close":"1953.31"},
{"date":"2020.07.30","clock":"16:00","open":"1953.47","high":"1961.84","low":"1951.39","close":"1955.28"},
{"date":"2020.07.30","clock":"17:00","open":"1955.43","high":"1958.28","low":"1939.84","close":"1944.51"},
{"date":"2020.07.30","clock":"18:00","open":"1944.57","high":"1950.26","low":"1939.51","close":"1948.62"},
{"date":"2020.07.30","clock":"19:00","open":"1948.62","high":"1950.46","low":"1945.7","close":"1949.5"},
{"date":"2020.07.30","clock":"20:00","open":"1949.46","high":"1954.67","low":"1948.97","close":"1954.09"},
{"date":"2020.07.30","clock":"21:00","open":"1953.96","high":"1954.8","low":"1952.14","close":"1953.94"},
{"date":"2020.07.30","clock":"22:00","open":"1953.95","high":"1956.15","low":"1952.43","close":"1955.96"},
{"date":"2020.07.30","clock":"23:00","open":"1955.8","high":"1957.58","low":"1953.04","close":"1957.41"},
{"date":"2020.07.31","clock":"1:00","open":"1955.92","high":"1960.09","low":"1951.16","close":"1956.3"},
{"date":"2020.07.31","clock":"2:00","open":"1956.32","high":"1958.14","low":"1955.32","close":"1956.82"},
{"date":"2020.07.31","clock":"3:00","open":"1956.82","high":"1961.43","low":"1955.8","close":"1958.39"},
{"date":"2020.07.31","clock":"4:00","open":"1958.44","high":"1966.91","low":"1958.04","close":"1965.12"},
{"date":"2020.07.31","clock":"5:00","open":"1965.01","high":"1970.16","low":"1964.52","close":"1966.56"},
{"date":"2020.07.31","clock":"6:00","open":"1966.48","high":"1971.43","low":"1966.03","close":"1969.3"},
{"date":"2020.07.31","clock":"7:00","open":"1969.25","high":"1971.13","low":"1966.19","close":"1967.15"},
{"date":"2020.07.31","clock":"8:00","open":"1967.15","high":"1974.07","low":"1966.79","close":"1972.2"},
{"date":"2020.07.31","clock":"9:00","open":"1972.2","high":"1977.3","low":"1970.35","close":"1976.33"},
{"date":"2020.07.31","clock":"10:00","open":"1976.3","high":"1982.94","low":"1969.01","close":"1976.38"},
{"date":"2020.07.31","clock":"11:00","open":"1976.54","high":"1978.18","low":"1973.87","close":"1976.84"},
{"date":"2020.07.31","clock":"12:00","open":"1976.83","high":"1977.55","low":"1973.73","close":"1974.61"},
{"date":"2020.07.31","clock":"13:00","open":"1974.56","high":"1976.91","low":"1973.19","close":"1973.98"},
{"date":"2020.07.31","clock":"14:00","open":"1974.01","high":"1975.0","low":"1970.4","close":"1974.67"},
{"date":"2020.07.31","clock":"15:00","open":"1974.78","high":"1978.31","low":"1972.7","close":"1973.3"},
{"date":"2020.07.31","clock":"16:00","open":"1973.26","high":"1975.31","low":"1959.81","close":"1967.04"},
{"date":"2020.07.31","clock":"17:00","open":"1967.51","high":"1974.32","low":"1963.94","close":"1972.84"},
{"date":"2020.07.31","clock":"18:00","open":"1972.72","high":"1976.95","low":"1969.17","close":"1973.06"},
{"date":"2020.07.31","clock":"19:00","open":"1973.03","high":"1974.92","low":"1965.93","close":"1973.08"},
{"date":"2020.07.31","clock":"20:00","open":"1972.95","high":"1973.58","low":"1966.61","close":"1970.57"},
{"date":"2020.07.31","clock":"21:00","open":"1970.57","high":"1973.53","low":"1970.15","close":"1971.53"},
{"date":"2020.07.31","clock":"22:00","open":"1971.53","high":"1974.45","low":"1970.23","close":"1973.92"},
{"date":"2020.07.31","clock":"23:00","open":"1973.9","high":"1975.23","low":"1971.92","close":"1974.49"},
{"date":"2020.08.03","clock":"1:00","open":"1978.44","high":"1990.68","low":"1977.05","close":"1983.79"},
{"date":"2020.08.03","clock":"2:00","open":"1983.69","high":"1984.3","low":"1977.02","close":"1981.92"},
{"date":"2020.08.03","clock":"3:00","open":"1981.77","high":"1982.25","low":"1972.38","close":"1975.91"},
{"date":"2020.08.03","clock":"4:00","open":"1976.09","high":"1977.01","low":"1969.72","close":"1972.75"},
{"date":"2020.08.03","clock":"5:00","open":"1972.77","high":"1975.53","low":"1970.07","close":"1974.66"},
{"date":"2020.08.03","clock":"6:00","open":"1974.66","high":"1974.84","low":"1972.17","close":"1973.63"},
{"date":"2020.08.03","clock":"7:00","open":"1973.67","high":"1973.97","low":"1972.19","close":"1973.69"},
{"date":"2020.08.03","clock":"8:00","open":"1973.68","high":"1977.08","low":"1972.75","close":"1976.78"},
{"date":"2020.08.03","clock":"9:00","open":"1976.78","high":"1977.47","low":"1970.59","close":"1972.6"},
{"date":"2020.08.03","clock":"10:00","open":"1972.49","high":"1974.82","low":"1970.18","close":"1972.96"},
{"date":"2020.08.03","clock":"11:00","open":"1972.94","high":"1974.95","low":"1971.68","close":"1973.26"},
{"date":"2020.08.03","clock":"12:00","open":"1973.2","high":"1974.34","low":"1970.96","close":"1971.09"},
{"date":"2020.08.03","clock":"13:00","open":"1971.09","high":"1971.16","low":"1965.67","close":"1967.69"},
{"date":"2020.08.03","clock":"14:00","open":"1967.69","high":"1972.04","low":"1967.49","close":"1970.11"},
{"date":"2020.08.03","clock":"15:00","open":"1970.09","high":"1972.56","low":"1965.89","close":"1967.67"},
{"date":"2020.08.03","clock":"16:00","open":"1967.53","high":"1971.22","low":"1961.7","close":"1964.11"},
{"date":"2020.08.03","clock":"17:00","open":"1963.71","high":"1974.36","low":"1960.45","close":"1973.73"},
{"date":"2020.08.03","clock":"18:00","open":"1973.88","high":"1976.52","low":"1967.97","close":"1968.39"},
{"date":"2020.08.03","clock":"19:00","open":"1968.39","high":"1970.85","low":"1966.47","close":"1970.58"},
{"date":"2020.08.03","clock":"20:00","open":"1970.59","high":"1974.29","low":"1970.26","close":"1973.69"},
{"date":"2020.08.03","clock":"21:00","open":"1973.65","high":"1976.02","low":"1972.81","close":"1974.43"},
{"date":"2020.08.03","clock":"22:00","open":"1974.45","high":"1977.6","low":"1974.37","close":"1976.53"},
{"date":"2020.08.03","clock":"23:00","open":"1975.93","high":"1976.87","low":"1973.71","close":"1975.87"},
{"date":"2020.08.04","clock":"1:00","open":"1976.14","high":"1977.74","low":"1971.42","close":"1973.42"},
{"date":"2020.08.04","clock":"2:00","open":"1973.33","high":"1975.55","low":"1972.5","close":"1975.21"},
{"date":"2020.08.04","clock":"3:00","open":"1975.18","high":"1975.78","low":"1972.59","close":"1972.82"},
{"date":"2020.08.04","clock":"4:00","open":"1972.82","high":"1978.47","low":"1971.45","close":"1975.03"},
{"date":"2020.08.04","clock":"5:00","open":"1975.03","high":"1977.23","low":"1974.92","close":"1975.94"},
{"date":"2020.08.04","clock":"6:00","open":"1975.94","high":"1976.67","low":"1973.47","close":"1973.89"},
{"date":"2020.08.04","clock":"7:00","open":"1973.89","high":"1975.23","low":"1971.31","close":"1974.6"},
{"date":"2020.08.04","clock":"8:00","open":"1974.55","high":"1976.46","low":"1972.96","close":"1975.98"},
{"date":"2020.08.04","clock":"9:00","open":"1976.01","high":"1976.91","low":"1971.36","close":"1972.93"},
{"date":"2020.08.04","clock":"10:00","open":"1972.93","high":"1978.79","low":"1972.57","close":"1977.6"},
{"date":"2020.08.04","clock":"11:00","open":"1977.59","high":"1977.85","low":"1974.56","close":"1976.51"},
{"date":"2020.08.04","clock":"12:00","open":"1976.61","high":"1977.24","low":"1973.18","close":"1974.7"},
{"date":"2020.08.04","clock":"13:00","open":"1974.7","high":"1976.19","low":"1973.55","close":"1974.33"},
{"date":"2020.08.04","clock":"14:00","open":"1974.35","high":"1974.86","low":"1967.13","close":"1971.87"},
{"date":"2020.08.04","clock":"15:00","open":"1971.87","high":"1977.59","low":"1971.43","close":"1972.21"},
{"date":"2020.08.04","clock":"16:00","open":"1972.2","high":"1977.0","low":"1971.31","close":"1976.08"},
{"date":"2020.08.04","clock":"17:00","open":"1976.06","high":"1994.3","low":"1975.19","close":"1991.8"},
{"date":"2020.08.04","clock":"18:00","open":"1991.78","high":"1996.49","low":"1989.87","close":"1994.99"},
{"date":"2020.08.04","clock":"19:00","open":"1995.09","high":"2000.17","low":"1992.32","close":"1999.58"},
{"date":"2020.08.04","clock":"20:00","open":"1999.49","high":"2006.4","low":"1998.4","close":"2005.75"},
{"date":"2020.08.04","clock":"21:00","open":"2005.75","high":"2009.32","low":"2000.45","close":"2004.89"},
{"date":"2020.08.04","clock":"22:00","open":"2004.88","high":"2017.51","low":"2004.24","close":"2016.94"},
{"date":"2020.08.04","clock":"23:00","open":"2017.07","high":"2019.88","low":"2014.39","close":"2018.39"},
{"date":"2020.08.05","clock":"1:00","open":"2018.04","high":"2026.04","low":"2015.68","close":"2021.06"},
{"date":"2020.08.05","clock":"2:00","open":"2021.06","high":"2030.89","low":"2020.24","close":"2030.89"},
{"date":"2020.08.05","clock":"3:00","open":"2030.72","high":"2030.72","low":"2012.84","close":"2020.7"},
{"date":"2020.08.05","clock":"4:00","open":"2020.54","high":"2021.04","low":"2014.76","close":"2016.47"},
{"date":"2020.08.05","clock":"5:00","open":"2016.48","high":"2016.87","low":"2009.4","close":"2015.3"},
{"date":"2020.08.05","clock":"6:00","open":"2015.29","high":"2015.62","low":"2011.55","close":"2013.13"},
{"date":"2020.08.05","clock":"7:00","open":"2013.13","high":"2022.67","low":"2011.47","close":"2022.62"},
{"date":"2020.08.05","clock":"8:00","open":"2022.73","high":"2025.84","low":"2021.21","close":"2021.4"},
{"date":"2020.08.05","clock":"9:00","open":"2021.46","high":"2036.71","low":"2021.32","close":"2033.41"},
{"date":"2020.08.05","clock":"10:00","open":"2033.08","high":"2039.76","low":"2027.27","close":"2033.53"},
{"date":"2020.08.05","clock":"11:00","open":"2033.47","high":"2037.72","low":"2028.87","close":"2037.6"},
{"date":"2020.08.05","clock":"12:00","open":"2037.82","high":"2040.94","low":"2033.98","close":"2040.11"},
{"date":"2020.08.05","clock":"13:00","open":"2039.9","high":"2044.76","low":"2039.21","close":"2041.1"},
{"date":"2020.08.05","clock":"14:00","open":"2041.12","high":"2044.13","low":"2038.62","close":"2042.72"},
{"date":"2020.08.05","clock":"15:00","open":"2042.73","high":"2043.51","low":"2030.17","close":"2035.05"},
{"date":"2020.08.05","clock":"16:00","open":"2035.03","high":"2047.95","low":"2032.9","close":"2046.43"},
{"date":"2020.08.05","clock":"17:00","open":"2046.5","high":"2055.45","low":"2041.3","close":"2042.72"},
{"date":"2020.08.05","clock":"18:00","open":"2042.76","high":"2049.62","low":"2041.0","close":"2043.55"},
{"date":"2020.08.05","clock":"19:00","open":"2043.32","high":"2045.13","low":"2028.58","close":"2032.03"},
{"date":"2020.08.05","clock":"20:00","open":"2032.01","high":"2038.45","low":"2030.29","close":"2036.94"},
{"date":"2020.08.05","clock":"21:00","open":"2036.96","high":"2040.35","low":"2035.52","close":"2039.87"},
{"date":"2020.08.05","clock":"22:00","open":"2039.96","high":"2044.52","low":"2036.34","close":"2036.34"},
{"date":"2020.08.05","clock":"23:00","open":"2037.0","high":"2039.21","low":"2036.24","close":"2038.97"},
{"date":"2020.08.06","clock":"1:00","open":"2037.96","high":"2041.32","low":"2034.89","close":"2038.03"},
{"date":"2020.08.06","clock":"2:00","open":"2038.04","high":"2038.67","low":"2035.21","close":"2036.34"},
{"date":"2020.08.06","clock":"3:00","open":"2036.35","high":"2042.15","low":"2034.48","close":"2041.89"},
{"date":"2020.08.06","clock":"4:00","open":"2041.89","high":"2044.6","low":"2039.88","close":"2041.13"},
{"date":"2020.08.06","clock":"5:00","open":"2041.13","high":"2041.42","low":"2037.35","close":"2039.8"},
{"date":"2020.08.06","clock":"6:00","open":"2039.8","high":"2043.4","low":"2039.76","close":"2043.03"},
{"date":"2020.08.06","clock":"7:00","open":"2042.99","high":"2044.97","low":"2041.18","close":"2044.82"},
{"date":"2020.08.06","clock":"8:00","open":"2044.68","high":"2050.08","low":"2043.03","close":"2048.99"},
{"date":"2020.08.06","clock":"9:00","open":"2049.17","high":"2053.96","low":"2045.27","close":"2051.12"},
{"date":"2020.08.06","clock":"10:00","open":"2050.98","high":"2051.94","low":"2043.12","close":"2043.34"},
{"date":"2020.08.06","clock":"11:00","open":"2043.28","high":"2051.65","low":"2040.81","close":"2046.48"},
{"date":"2020.08.06","clock":"12:00","open":"2046.47","high":"2051.29","low":"2046.35","close":"2048.75"},
{"date":"2020.08.06","clock":"13:00","open":"2048.74","high":"2050.54","low":"2046.42","close":"2050.38"},
{"date":"2020.08.06","clock":"14:00","open":"2050.32","high":"2059.51","low":"2048.22","close":"2059.06"},
{"date":"2020.08.06","clock":"15:00","open":"2059.09","high":"2064.85","low":"2052.33","close":"2054.67"},
{"date":"2020.08.06","clock":"16:00","open":"2054.41","high":"2067.88","low":"2053.66","close":"2066.87"},
{"date":"2020.08.06","clock":"17:00","open":"2066.41","high":"2069.64","low":"2053.84","close":"2060.78"},
{"date":"2020.08.06","clock":"18:00","open":"2060.62","high":"2060.76","low":"2049.31","close":"2057.83"},
{"date":"2020.08.06","clock":"19:00","open":"2057.85","high":"2062.4","low":"2055.78","close":"2060.32"},
{"date":"2020.08.06","clock":"20:00","open":"2060.6","high":"2061.17","low":"2055.23","close":"2056.42"},
{"date":"2020.08.06","clock":"21:00","open":"2056.59","high":"2060.78","low":"2053.53","close":"2060.66"},
{"date":"2020.08.06","clock":"22:00","open":"2060.56","high":"2063.83","low":"2059.35","close":"2062.93"},
{"date":"2020.08.06","clock":"23:00","open":"2062.91","high":"2067.0","low":"2061.76","close":"2063.2"},
{"date":"2020.08.07","clock":"1:00","open":"2063.34","high":"2074.75","low":"2062.02","close":"2070.22"},
{"date":"2020.08.07","clock":"2:00","open":"2070.25","high":"2071.36","low":"2068.18","close":"2069.14"},
{"date":"2020.08.07","clock":"3:00","open":"2069.31","high":"2071.02","low":"2065.33","close":"2067.42"},
{"date":"2020.08.07","clock":"4:00","open":"2067.3","high":"2072.65","low":"2062.23","close":"2067.88"},
{"date":"2020.08.07","clock":"5:00","open":"2067.94","high":"2068.47","low":"2063.91","close":"2067.6"},
{"date":"2020.08.07","clock":"6:00","open":"2067.58","high":"2070.22","low":"2049.82","close":"2056.39"},
{"date":"2020.08.07","clock":"7:00","open":"2056.69","high":"2062.5","low":"2048.6","close":"2059.83"},
{"date":"2020.08.07","clock":"8:00","open":"2059.83","high":"2062.04","low":"2053.76","close":"2061.06"},
{"date":"2020.08.07","clock":"9:00","open":"2060.97","high":"2064.41","low":"2054.48","close":"2057.21"},
{"date":"2020.08.07","clock":"10:00","open":"2057.02","high":"2064.52","low":"2056.68","close":"2064.45"},
{"date":"2020.08.07","clock":"11:00","open":"2064.52","high":"2064.52","low":"2058.36","close":"2060.45"},
{"date":"2020.08.07","clock":"12:00","open":"2060.44","high":"2062.05","low":"2057.0","close":"2058.3"},
{"date":"2020.08.07","clock":"13:00","open":"2058.29","high":"2059.97","low":"2055.63","close":"2058.9"},
{"date":"2020.08.07","clock":"14:00","open":"2058.88","high":"2059.16","low":"2051.11","close":"2052.37"},
{"date":"2020.08.07","clock":"15:00","open":"2052.32","high":"2063.61","low":"2041.71","close":"2060.4"},
{"date":"2020.08.07","clock":"16:00","open":"2060.58","high":"2061.97","low":"2043.44","close":"2046.24"},
{"date":"2020.08.07","clock":"17:00","open":"2046.04","high":"2046.34","low":"2022.82","close":"2038.89"},
{"date":"2020.08.07","clock":"18:00","open":"2038.94","high":"2040.73","low":"2024.12","close":"2028.03"},
{"date":"2020.08.07","clock":"19:00","open":"2028.26","high":"2032.18","low":"2022.47","close":"2025.04"},
{"date":"2020.08.07","clock":"20:00","open":"2024.86","high":"2027.0","low":"2015.19","close":"2022.27"},
{"date":"2020.08.07","clock":"21:00","open":"2022.24","high":"2036.96","low":"2021.82","close":"2032.09"},
{"date":"2020.08.07","clock":"22:00","open":"2032.09","high":"2036.95","low":"2030.21","close":"2030.64"},
{"date":"2020.08.07","clock":"23:00","open":"2030.83","high":"2033.13","low":"2029.73","close":"2032.98"},
{"date":"2020.08.10","clock":"1:00","open":"2031.72","high":"2035.24","low":"2019.15","close":"2025.47"},
{"date":"2020.08.10","clock":"2:00","open":"2025.47","high":"2030.8","low":"2025.24","close":"2027.08"},
{"date":"2020.08.10","clock":"3:00","open":"2027.08","high":"2035.25","low":"2025.94","close":"2034.16"},
{"date":"2020.08.10","clock":"4:00","open":"2034.12","high":"2036.32","low":"2029.33","close":"2030.4"},
{"date":"2020.08.10","clock":"5:00","open":"2030.42","high":"2032.52","low":"2027.62","close":"2028.26"},
{"date":"2020.08.10","clock":"6:00","open":"2028.26","high":"2030.69","low":"2027.71","close":"2029.34"},
{"date":"2020.08.10","clock":"7:00","open":"2029.34","high":"2029.77","low":"2026.89","close":"2029.01"},
{"date":"2020.08.10","clock":"8:00","open":"2029.02","high":"2033.48","low":"2028.15","close":"2032.52"},
{"date":"2020.08.10","clock":"9:00","open":"2032.52","high":"2034.91","low":"2029.83","close":"2029.9"},
{"date":"2020.08.10","clock":"10:00","open":"2029.87","high":"2035.07","low":"2028.28","close":"2032.2"},
{"date":"2020.08.10","clock":"11:00","open":"2032.2","high":"2035.05","low":"2030.57","close":"2033.06"},
{"date":"2020.08.10","clock":"12:00","open":"2033.05","high":"2035.32","low":"2028.04","close":"2030.14"},
{"date":"2020.08.10","clock":"13:00","open":"2030.13","high":"2031.75","low":"2028.65","close":"2029.3"},
{"date":"2020.08.10","clock":"14:00","open":"2029.28","high":"2031.65","low":"2027.85","close":"2031.11"},
{"date":"2020.08.10","clock":"15:00","open":"2031.02","high":"2035.61","low":"2028.28","close":"2032.95"},
{"date":"2020.08.10","clock":"16:00","open":"2032.77","high":"2047.81","low":"2030.52","close":"2047.5"},
{"date":"2020.08.10","clock":"17:00","open":"2047.39","high":"2049.76","low":"2036.14","close":"2036.33"},
{"date":"2020.08.10","clock":"18:00","open":"2036.21","high":"2038.86","low":"2030.59","close":"2034.92"},
{"date":"2020.08.10","clock":"19:00","open":"2034.93","high":"2035.46","low":"2027.07","close":"2030.9"},
{"date":"2020.08.10","clock":"20:00","open":"2030.95","high":"2032.12","low":"2028.22","close":"2031.5"},
{"date":"2020.08.10","clock":"21:00","open":"2031.55","high":"2031.92","low":"2019.31","close":"2024.31"},
{"date":"2020.08.10","clock":"22:00","open":"2024.39","high":"2027.56","low":"2022.33","close":"2024.61"},
{"date":"2020.08.10","clock":"23:00","open":"2024.78","high":"2027.51","low":"2024.72","close":"2027.51"},
{"date":"2020.08.11","clock":"1:00","open":"2027.14","high":"2029.2","low":"2025.12","close":"2028.06"},
{"date":"2020.08.11","clock":"2:00","open":"2028.11","high":"2029.98","low":"2026.01","close":"2028.05"},
{"date":"2020.08.11","clock":"3:00","open":"2028.03","high":"2028.11","low":"2015.59","close":"2019.68"},
{"date":"2020.08.11","clock":"4:00","open":"2019.68","high":"2024.45","low":"2014.59","close":"2021.51"},
{"date":"2020.08.11","clock":"5:00","open":"2021.57","high":"2022.53","low":"2016.75","close":"2019.41"},
{"date":"2020.08.11","clock":"6:00","open":"2019.42","high":"2020.47","low":"2014.65","close":"2020.23"},
{"date":"2020.08.11","clock":"7:00","open":"2020.25","high":"2021.42","low":"2015.71","close":"2018.64"},
{"date":"2020.08.11","clock":"8:00","open":"2018.64","high":"2018.68","low":"2004.88","close":"2008.76"},
{"date":"2020.08.11","clock":"9:00","open":"2008.8","high":"2011.21","low":"1990.05","close":"1999.55"},
{"date":"2020.08.11","clock":"10:00","open":"1999.76","high":"2006.65","low":"1993.95","close":"1995.11"},
{"date":"2020.08.11","clock":"11:00","open":"1994.96","high":"1996.06","low":"1983.12","close":"1989.27"},
{"date":"2020.08.11","clock":"12:00","open":"1989.32","high":"1997.53","low":"1987.68","close":"1988.95"},
{"date":"2020.08.11","clock":"13:00","open":"1988.96","high":"1992.16","low":"1984.21","close":"1988.47"},
{"date":"2020.08.11","clock":"14:00","open":"1988.56","high":"1988.6","low":"1974.06","close":"1978.07"},
{"date":"2020.08.11","clock":"15:00","open":"1978.06","high":"1981.46","low":"1953.64","close":"1963.19"},
{"date":"2020.08.11","clock":"16:00","open":"1963.53","high":"1963.53","low":"1937.76","close":"1943.14"},
{"date":"2020.08.11","clock":"17:00","open":"1942.92","high":"1955.54","low":"1939.84","close":"1949.73"},
{"date":"2020.08.11","clock":"18:00","open":"1949.49","high":"1953.5","low":"1937.37","close":"1942.87"},
{"date":"2020.08.11","clock":"19:00","open":"1943.47","high":"1949.99","low":"1940.83","close":"1941.73"},
{"date":"2020.08.11","clock":"20:00","open":"1941.93","high":"1944.59","low":"1922.41","close":"1925.25"},
{"date":"2020.08.11","clock":"21:00","open":"1925.35","high":"1925.71","low":"1909.78","close":"1922.3"},
{"date":"2020.08.11","clock":"22:00","open":"1922.57","high":"1928.19","low":"1915.74","close":"1916.22"},
{"date":"2020.08.11","clock":"23:00","open":"1916.04","high":"1917.12","low":"1901.25","close":"1912.59"},
{"date":"2020.08.12","clock":"1:00","open":"1910.48","high":"1929.09","low":"1909.33","close":"1926.96"},
{"date":"2020.08.12","clock":"2:00","open":"1926.95","high":"1927.85","low":"1905.36","close":"1909.02"},
{"date":"2020.08.12","clock":"3:00","open":"1908.95","high":"1925.6","low":"1908.95","close":"1923.72"},
{"date":"2020.08.12","clock":"4:00","open":"1923.71","high":"1924.44","low":"1887.71","close":"1890.81"},
{"date":"2020.08.12","clock":"5:00","open":"1890.59","high":"1898.77","low":"1871.75","close":"1886.8"},
{"date":"2020.08.12","clock":"6:00","open":"1886.77","high":"1894.06","low":"1884.88","close":"1884.88"},
{"date":"2020.08.12","clock":"7:00","open":"1884.97","high":"1886.83","low":"1862.39","close":"1881.59"},
{"date":"2020.08.12","clock":"8:00","open":"1881.46","high":"1883.64","low":"1872.84","close":"1880.19"},
{"date":"2020.08.12","clock":"9:00","open":"1880.16","high":"1921.88","low":"1880.09","close":"1913.7"},
{"date":"2020.08.12","clock":"10:00","open":"1913.43","high":"1939.85","low":"1912.66","close":"1936.38"},
{"date":"2020.08.12","clock":"11:00","open":"1936.23","high":"1949.31","low":"1916.87","close":"1930.62"},
{"date":"2020.08.12","clock":"12:00","open":"1930.69","high":"1936.71","low":"1925.37","close":"1932.1"},
{"date":"2020.08.12","clock":"13:00","open":"1932.1","high":"1934.87","low":"1928.19","close":"1932.26"},
{"date":"2020.08.12","clock":"14:00","open":"1932.25","high":"1944.21","low":"1922.05","close":"1929.06"},
{"date":"2020.08.12","clock":"15:00","open":"1928.72","high":"1939.49","low":"1922.4","close":"1937.1"},
{"date":"2020.08.12","clock":"16:00","open":"1937.41","high":"1945.28","low":"1931.92","close":"1937.4"},
{"date":"2020.08.12","clock":"17:00","open":"1937.54","high":"1947.78","low":"1927.32","close":"1947.52"},
{"date":"2020.08.12","clock":"18:00","open":"1947.5","high":"1947.95","low":"1937.89","close":"1941.26"},
{"date":"2020.08.12","clock":"19:00","open":"1941.32","high":"1949.18","low":"1941.19","close":"1946.75"},
{"date":"2020.08.12","clock":"20:00","open":"1946.77","high":"1948.66","low":"1932.11","close":"1937.15"},
{"date":"2020.08.12","clock":"21:00","open":"1937.13","high":"1940.18","low":"1927.42","close":"1928.06"},
{"date":"2020.08.12","clock":"22:00","open":"1928.07","high":"1931.5","low":"1906.69","close":"1907.8"},
{"date":"2020.08.12","clock":"23:00","open":"1907.96","high":"1923.49","low":"1907.57","close":"1918.94"},
{"date":"2020.08.13","clock":"1:00","open":"1915.52","high":"1921.51","low":"1915.44","close":"1915.61"},
{"date":"2020.08.13","clock":"2:00","open":"1915.61","high":"1923.13","low":"1912.6","close":"1921.78"},
{"date":"2020.08.13","clock":"3:00","open":"1921.69","high":"1932.99","low":"1919.93","close":"1930.88"},
{"date":"2020.08.13","clock":"4:00","open":"1930.88","high":"1942.66","low":"1930.62","close":"1936.89"},
{"date":"2020.08.13","clock":"5:00","open":"1936.88","high":"1939.11","low":"1934.59","close":"1936.98"},
{"date":"2020.08.13","clock":"6:00","open":"1936.98","high":"1938.89","low":"1934.71","close":"1935.08"},
{"date":"2020.08.13","clock":"7:00","open":"1934.96","high":"1935.38","low":"1921.44","close":"1925.29"},
{"date":"2020.08.13","clock":"8:00","open":"1925.4","high":"1934.56","low":"1924.51","close":"1928.73"},
{"date":"2020.08.13","clock":"9:00","open":"1928.7","high":"1935.62","low":"1927.91","close":"1933.72"},
{"date":"2020.08.13","clock":"10:00","open":"1933.71","high":"1934.15","low":"1924.59","close":"1929.94"},
{"date":"2020.08.13","clock":"11:00","open":"1929.92","high":"1937.02","low":"1927.28","close":"1933.76"},
{"date":"2020.08.13","clock":"12:00","open":"1933.77","high":"1935.48","low":"1928.16","close":"1930.03"},
{"date":"2020.08.13","clock":"13:00","open":"1930.03","high":"1933.78","low":"1927.66","close":"1933.13"},
{"date":"2020.08.13","clock":"14:00","open":"1932.98","high":"1939.35","low":"1930.02","close":"1931.59"},
{"date":"2020.08.13","clock":"15:00","open":"1932.01","high":"1933.79","low":"1920.16","close":"1931.86"},
{"date":"2020.08.13","clock":"16:00","open":"1931.74","high":"1942.3","low":"1926.63","close":"1940.65"},
{"date":"2020.08.13","clock":"17:00","open":"1940.76","high":"1950.63","low":"1938.75","close":"1947.2"},
{"date":"2020.08.13","clock":"18:00","open":"1947.12","high":"1949.69","low":"1942.92","close":"1945.04"},
{"date":"2020.08.13","clock":"19:00","open":"1944.9","high":"1955.08","low":"1943.64","close":"1953.64"},
{"date":"2020.08.13","clock":"20:00","open":"1953.73","high":"1966.2","low":"1951.52","close":"1957.82"},
{"date":"2020.08.13","clock":"21:00","open":"1957.75","high":"1957.92","low":"1937.77","close":"1949.76"},
{"date":"2020.08.13","clock":"22:00","open":"1949.66","high":"1954.48","low":"1944.08","close":"1952.5"},
{"date":"2020.08.13","clock":"23:00","open":"1952.39","high":"1955.48","low":"1950.33","close":"1953.58"},
{"date":"2020.08.14","clock":"1:00","open":"1953.48","high":"1961.47","low":"1946.65","close":"1958.79"},
{"date":"2020.08.14","clock":"2:00","open":"1958.79","high":"1962.11","low":"1956.23","close":"1957.29"},
{"date":"2020.08.14","clock":"3:00","open":"1957.3","high":"1961.23","low":"1954.22","close":"1956.4"},
{"date":"2020.08.14","clock":"4:00","open":"1956.45","high":"1959.24","low":"1951.09","close":"1953.16"},
{"date":"2020.08.14","clock":"5:00","open":"1953.16","high":"1955.2","low":"1944.75","close":"1948.92"},
{"date":"2020.08.14","clock":"6:00","open":"1948.91","high":"1953.22","low":"1946.38","close":"1948.63"},
{"date":"2020.08.14","clock":"7:00","open":"1948.8","high":"1953.46","low":"1948.48","close":"1952.91"},
{"date":"2020.08.14","clock":"8:00","open":"1952.84","high":"1956.8","low":"1949.99","close":"1951.05"},
{"date":"2020.08.14","clock":"9:00","open":"1951.15","high":"1954.15","low":"1938.72","close":"1942.81"},
{"date":"2020.08.14","clock":"10:00","open":"1942.48","high":"1949.18","low":"1941.64","close":"1947.85"},
{"date":"2020.08.14","clock":"11:00","open":"1947.56","high":"1953.08","low":"1945.28","close":"1948.75"},
{"date":"2020.08.14","clock":"12:00","open":"1948.74","high":"1950.49","low":"1940.71","close":"1945.42"},
{"date":"2020.08.14","clock":"13:00","open":"1945.46","high":"1950.77","low":"1944.49","close":"1946.86"},
{"date":"2020.08.14","clock":"14:00","open":"1946.9","high":"1948.97","low":"1941.92","close":"1948.32"},
{"date":"2020.08.14","clock":"15:00","open":"1948.35","high":"1952.32","low":"1941.91","close":"1945.63"},
{"date":"2020.08.14","clock":"16:00","open":"1945.66","high":"1956.29","low":"1944.21","close":"1947.84"},
{"date":"2020.08.14","clock":"17:00","open":"1947.89","high":"1948.82","low":"1941.94","close":"1947.34"},
{"date":"2020.08.14","clock":"18:00","open":"1947.35","high":"1949.06","low":"1939.72","close":"1943.53"},
{"date":"2020.08.14","clock":"19:00","open":"1943.46","high":"1945.45","low":"1933.22","close":"1933.97"},
{"date":"2020.08.14","clock":"20:00","open":"1933.81","high":"1944.88","low":"1932.07","close":"1941.96"},
{"date":"2020.08.14","clock":"21:00","open":"1942.1","high":"1947.01","low":"1940.72","close":"1942.94"},
{"date":"2020.08.14","clock":"22:00","open":"1942.94","high":"1944.09","low":"1940.55","close":"1942.88"},
{"date":"2020.08.14","clock":"23:00","open":"1942.77","high":"1945.97","low":"1942.64","close":"1943.41"},
{"date":"2020.08.17","clock":"1:00","open":"1948.5","high":"1951.3","low":"1940.5","close":"1949.15"},
{"date":"2020.08.17","clock":"2:00","open":"1949.15","high":"1949.25","low":"1931.88","close":"1932.46"},
{"date":"2020.08.17","clock":"3:00","open":"1932.14","high":"1938.48","low":"1929.34","close":"1937.75"},
{"date":"2020.08.17","clock":"4:00","open":"1937.77","high":"1940.57","low":"1932.63","close":"1940.02"},
{"date":"2020.08.17","clock":"5:00","open":"1940.02","high":"1942.97","low":"1938.57","close":"1940.54"},
{"date":"2020.08.17","clock":"6:00","open":"1940.59","high":"1943.05","low":"1939.99","close":"1940.97"},
{"date":"2020.08.17","clock":"7:00","open":"1941.02","high":"1945.32","low":"1940.87","close":"1943.22"},
{"date":"2020.08.17","clock":"8:00","open":"1943.18","high":"1945.48","low":"1942.18","close":"1942.57"},
{"date":"2020.08.17","clock":"9:00","open":"1942.61","high":"1951.4","low":"1942.41","close":"1951.26"},
{"date":"2020.08.17","clock":"10:00","open":"1951.18","high":"1956.94","low":"1950.87","close":"1954.37"},
{"date":"2020.08.17","clock":"11:00","open":"1954.36","high":"1955.35","low":"1948.51","close":"1950.75"},
{"date":"2020.08.17","clock":"12:00","open":"1950.75","high":"1952.52","low":"1947.7","close":"1951.24"},
{"date":"2020.08.17","clock":"13:00","open":"1951.2","high":"1954.72","low":"1949.85","close":"1953.13"},
{"date":"2020.08.17","clock":"14:00","open":"1953.39","high":"1955.33","low":"1951.02","close":"1954.93"},
{"date":"2020.08.17","clock":"15:00","open":"1955.03","high":"1962.36","low":"1953.19","close":"1958.03"},
{"date":"2020.08.17","clock":"16:00","open":"1958.02","high":"1973.23","low":"1957.06","close":"1972.66"},
{"date":"2020.08.17","clock":"17:00","open":"1972.77","high":"1989.0","low":"1972.37","close":"1980.71"},
{"date":"2020.08.17","clock":"18:00","open":"1980.65","high":"1986.53","low":"1978.0","close":"1985.46"},
{"date":"2020.08.17","clock":"19:00","open":"1985.46","high":"1988.82","low":"1983.68","close":"1987.2"},
{"date":"2020.08.17","clock":"20:00","open":"1987.29","high":"1990.56","low":"1981.51","close":"1982.64"},
{"date":"2020.08.17","clock":"21:00","open":"1982.54","high":"1983.61","low":"1979.94","close":"1980.07"},
{"date":"2020.08.17","clock":"22:00","open":"1980.04","high":"1985.15","low":"1979.5","close":"1983.97"},
{"date":"2020.08.17","clock":"23:00","open":"1984.48","high":"1985.56","low":"1983.28","close":"1984.37"},
{"date":"2020.08.18","clock":"1:00","open":"1984.18","high":"1984.88","low":"1979.31","close":"1981.27"},
{"date":"2020.08.18","clock":"2:00","open":"1981.27","high":"1984.31","low":"1980.92","close":"1983.74"},
{"date":"2020.08.18","clock":"3:00","open":"1983.73","high":"1985.82","low":"1980.63","close":"1984.7"},
{"date":"2020.08.18","clock":"4:00","open":"1984.71","high":"1995.31","low":"1983.18","close":"1993.49"},
{"date":"2020.08.18","clock":"5:00","open":"1993.42","high":"1995.92","low":"1990.43","close":"1992.03"},
{"date":"2020.08.18","clock":"6:00","open":"1992.09","high":"1993.49","low":"1987.37","close":"1990.81"},
{"date":"2020.08.18","clock":"7:00","open":"1990.82","high":"1994.31","low":"1989.36","close":"1991.06"},
{"date":"2020.08.18","clock":"8:00","open":"1991.07","high":"1999.25","low":"1990.5","close":"1997.8"},
{"date":"2020.08.18","clock":"9:00","open":"1997.82","high":"2007.35","low":"1994.7","close":"2003.84"},
{"date":"2020.08.18","clock":"10:00","open":"2003.59","high":"2009.88","low":"1997.11","close":"2005.28"},
{"date":"2020.08.18","clock":"11:00","open":"2005.26","high":"2008.97","low":"2004.39","close":"2006.62"},
{"date":"2020.08.18","clock":"12:00","open":"2006.58","high":"2009.62","low":"2006.0","close":"2007.17"},
{"date":"2020.08.18","clock":"13:00","open":"2007.14","high":"2008.97","low":"2003.84","close":"2007.75"},
{"date":"2020.08.18","clock":"14:00","open":"2007.66","high":"2008.02","low":"2001.28","close":"2007.03"},
{"date":"2020.08.18","clock":"15:00","open":"2007.03","high":"2014.77","low":"2005.29","close":"2013.2"},
{"date":"2020.08.18","clock":"16:00","open":"2013.51","high":"2015.48","low":"2004.29","close":"2004.91"},
{"date":"2020.08.18","clock":"17:00","open":"2004.5","high":"2008.27","low":"1975.87","close":"1992.42"},
{"date":"2020.08.18","clock":"18:00","open":"1992.53","high":"2005.4","low":"1991.27","close":"2002.25"},
{"date":"2020.08.18","clock":"19:00","open":"2002.23","high":"2010.06","low":"2000.9","close":"2006.77"},
{"date":"2020.08.18","clock":"20:00","open":"2006.71","high":"2007.57","low":"2000.94","close":"2005.71"},
{"date":"2020.08.18","clock":"21:00","open":"2005.77","high":"2007.72","low":"2002.47","close":"2004.0"},
{"date":"2020.08.18","clock":"22:00","open":"2004.01","high":"2006.89","low":"1999.38","close":"2003.68"},
{"date":"2020.08.18","clock":"23:00","open":"2003.5","high":"2004.64","low":"1999.79","close":"2002.22"},
{"date":"2020.08.19","clock":"1:00","open":"2001.64","high":"2006.4","low":"2000.21","close":"2006.03"},
{"date":"2020.08.19","clock":"2:00","open":"2006.08","high":"2006.08","low":"2003.24","close":"2005.21"},
{"date":"2020.08.19","clock":"3:00","open":"2005.21","high":"2005.93","low":"1993.41","close":"2000.41"},
{"date":"2020.08.19","clock":"4:00","open":"2000.39","high":"2004.67","low":"1995.04","close":"1996.35"},
{"date":"2020.08.19","clock":"5:00","open":"1996.43","high":"1997.5","low":"1989.69","close":"1994.78"},
{"date":"2020.08.19","clock":"6:00","open":"1994.78","high":"1997.36","low":"1991.99","close":"1993.98"},
{"date":"2020.08.19","clock":"7:00","open":"1993.98","high":"1994.06","low":"1990.61","close":"1993.76"},
{"date":"2020.08.19","clock":"8:00","open":"1993.76","high":"1994.16","low":"1984.08","close":"1987.13"},
{"date":"2020.08.19","clock":"9:00","open":"1987.11","high":"1994.41","low":"1985.68","close":"1986.57"},
{"date":"2020.08.19","clock":"10:00","open":"1986.49","high":"1990.45","low":"1980.23","close":"1987.85"},
{"date":"2020.08.19","clock":"11:00","open":"1987.86","high":"1998.13","low":"1984.59","close":"1995.24"},
{"date":"2020.08.19","clock":"12:00","open":"1995.17","high":"1996.83","low":"1985.34","close":"1986.82"},
{"date":"2020.08.19","clock":"13:00","open":"1986.74","high":"1990.81","low":"1986.48","close":"1987.61"},
{"date":"2020.08.19","clock":"14:00","open":"1987.51","high":"1988.24","low":"1981.17","close":"1986.06"},
{"date":"2020.08.19","clock":"15:00","open":"1985.85","high":"1993.3","low":"1983.23","close":"1991.98"},
{"date":"2020.08.19","clock":"16:00","open":"1991.95","high":"1995.4","low":"1982.48","close":"1984.98"},
{"date":"2020.08.19","clock":"17:00","open":"1985.21","high":"1990.09","low":"1961.33","close":"1964.48"},
{"date":"2020.08.19","clock":"18:00","open":"1964.65","high":"1968.65","low":"1953.75","close":"1963.06"},
{"date":"2020.08.19","clock":"19:00","open":"1963.06","high":"1967.37","low":"1958.46","close":"1963.69"},
{"date":"2020.08.19","clock":"20:00","open":"1963.63","high":"1968.26","low":"1959.25","close":"1965.89"},
{"date":"2020.08.19","clock":"21:00","open":"1965.86","high":"1974.33","low":"1934.63","close":"1946.32"},
{"date":"2020.08.19","clock":"22:00","open":"1946.14","high":"1948.25","low":"1935.8","close":"1940.33"},
{"date":"2020.08.19","clock":"23:00","open":"1940.34","high":"1941.32","low":"1924.69","close":"1927.69"},
{"date":"2020.08.20","clock":"1:00","open":"1927.28","high":"1940.02","low":"1924.83","close":"1939.42"},
{"date":"2020.08.20","clock":"2:00","open":"1939.41","high":"1939.41","low":"1925.89","close":"1927.8"},
{"date":"2020.08.20","clock":"3:00","open":"1927.65","high":"1942.99","low":"1924.84","close":"1942.77"},
{"date":"2020.08.20","clock":"4:00","open":"1942.85","high":"1946.31","low":"1933.39","close":"1941.78"},
{"date":"2020.08.20","clock":"5:00","open":"1941.81","high":"1948.21","low":"1938.0","close":"1946.49"},
{"date":"2020.08.20","clock":"6:00","open":"1946.49","high":"1952.29","low":"1944.81","close":"1949.57"},
{"date":"2020.08.20","clock":"7:00","open":"1949.52","high":"1955.26","low":"1945.67","close":"1947.63"},
{"date":"2020.08.20","clock":"8:00","open":"1947.69","high":"1948.27","low":"1940.6","close":"1943.25"},
{"date":"2020.08.20","clock":"9:00","open":"1943.25","high":"1950.7","low":"1938.57","close":"1942.11"},
{"date":"2020.08.20","clock":"10:00","open":"1941.85","high":"1946.99","low":"1932.79","close":"1934.36"},
{"date":"2020.08.20","clock":"11:00","open":"1934.19","high":"1936.23","low":"1927.11","close":"1935.14"},
{"date":"2020.08.20","clock":"12:00","open":"1935.06","high":"1936.46","low":"1927.0","close":"1930.82"},
{"date":"2020.08.20","clock":"13:00","open":"1930.83","high":"1932.35","low":"1924.64","close":"1931.15"},
{"date":"2020.08.20","clock":"14:00","open":"1931.17","high":"1942.69","low":"1928.5","close":"1937.69"},
{"date":"2020.08.20","clock":"15:00","open":"1937.52","high":"1947.41","low":"1930.46","close":"1934.02"},
{"date":"2020.08.20","clock":"16:00","open":"1934.18","high":"1936.09","low":"1926.2","close":"1931.65"},
{"date":"2020.08.20","clock":"17:00","open":"1931.83","high":"1947.35","low":"1927.37","close":"1944.6"},
{"date":"2020.08.20","clock":"18:00","open":"1944.55","high":"1951.5","low":"1938.64","close":"1946.42"},
{"date":"2020.08.20","clock":"19:00","open":"1946.49","high":"1949.05","low":"1941.86","close":"1943.94"},
{"date":"2020.08.20","clock":"20:00","open":"1943.99","high":"1946.67","low":"1937.2","close":"1940.11"},
{"date":"2020.08.20","clock":"21:00","open":"1940.02","high":"1950.25","low":"1937.51","close":"1949.33"},
{"date":"2020.08.20","clock":"22:00","open":"1949.3","high":"1954.97","low":"1947.55","close":"1952.5"},
{"date":"2020.08.20","clock":"23:00","open":"1952.95","high":"1953.28","low":"1945.06","close":"1946.33"},
{"date":"2020.08.21","clock":"1:00","open":"1946.48","high":"1950.19","low":"1942.95","close":"1948.64"},
{"date":"2020.08.21","clock":"2:00","open":"1948.64","high":"1953.42","low":"1948.14","close":"1952.84"},
{"date":"2020.08.21","clock":"3:00","open":"1952.74","high":"1955.85","low":"1950.01","close":"1950.86"},
{"date":"2020.08.21","clock":"4:00","open":"1950.79","high":"1951.8","low":"1940.53","close":"1945.49"},
{"date":"2020.08.21","clock":"5:00","open":"1945.54","high":"1948.62","low":"1944.94","close":"1946.68"},
{"date":"2020.08.21","clock":"6:00","open":"1946.72","high":"1950.49","low":"1946.51","close":"1949.81"},
{"date":"2020.08.21","clock":"7:00","open":"1949.79","high":"1951.53","low":"1946.25","close":"1947.74"},
{"date":"2020.08.21","clock":"8:00","open":"1947.74","high":"1949.94","low":"1945.58","close":"1947.42"},
{"date":"2020.08.21","clock":"9:00","open":"1947.41","high":"1949.53","low":"1941.24","close":"1948.68"},
{"date":"2020.08.21","clock":"10:00","open":"1948.49","high":"1949.21","low":"1933.7","close":"1941.08"},
{"date":"2020.08.21","clock":"11:00","open":"1941.14","high":"1941.15","low":"1928.29","close":"1934.64"},
{"date":"2020.08.21","clock":"12:00","open":"1934.62","high":"1935.56","low":"1930.88","close":"1935.49"},
{"date":"2020.08.21","clock":"13:00","open":"1935.49","high":"1937.4","low":"1929.07","close":"1934.59"},
{"date":"2020.08.21","clock":"14:00","open":"1934.71","high":"1934.71","low":"1914.95","close":"1916.25"},
{"date":"2020.08.21","clock":"15:00","open":"1916.06","high":"1940.99","low":"1911.29","close":"1938.55"},
{"date":"2020.08.21","clock":"16:00","open":"1938.5","high":"1940.6","low":"1926.34","close":"1930.49"},
{"date":"2020.08.21","clock":"17:00","open":"1930.4","high":"1945.52","low":"1921.61","close":"1944.75"},
{"date":"2020.08.21","clock":"18:00","open":"1944.55","high":"1945.68","low":"1935.65","close":"1939.17"},
{"date":"2020.08.21","clock":"19:00","open":"1939.19","high":"1939.19","low":"1931.97","close":"1936.81"},
{"date":"2020.08.21","clock":"20:00","open":"1936.7","high":"1942.05","low":"1935.47","close":"1938.86"},
{"date":"2020.08.21","clock":"21:00","open":"1938.77","high":"1940.34","low":"1935.99","close":"1940.29"},
{"date":"2020.08.21","clock":"22:00","open":"1940.39","high":"1940.6","low":"1936.58","close":"1938.12"},
{"date":"2020.08.21","clock":"23:00","open":"1938.05","high":"1939.24","low":"1936.5","close":"1939.0"},
{"date":"2020.08.24","clock":"1:00","open":"1939.38","high":"1940.58","low":"1929.89","close":"1937.12"},
{"date":"2020.08.24","clock":"2:00","open":"1937.13","high":"1937.82","low":"1934.3","close":"1935.07"},
{"date":"2020.08.24","clock":"3:00","open":"1935.09","high":"1936.54","low":"1930.86","close":"1934.7"},
{"date":"2020.08.24","clock":"4:00","open":"1934.7","high":"1935.69","low":"1930.2","close":"1934.66"},
{"date":"2020.08.24","clock":"5:00","open":"1934.65","high":"1936.76","low":"1931.35","close":"1935.41"},
{"date":"2020.08.24","clock":"6:00","open":"1935.41","high":"1936.07","low":"1931.24","close":"1931.79"},
{"date":"2020.08.24","clock":"7:00","open":"1931.68","high":"1934.11","low":"1930.54","close":"1933.37"},
{"date":"2020.08.24","clock":"8:00","open":"1933.37","high":"1934.83","low":"1931.3","close":"1933.45"},
{"date":"2020.08.24","clock":"9:00","open":"1933.36","high":"1937.84","low":"1931.03","close":"1934.76"},
{"date":"2020.08.24","clock":"10:00","open":"1934.78","high":"1949.44","low":"1933.73","close":"1944.43"},
{"date":"2020.08.24","clock":"11:00","open":"1944.41","high":"1950.57","low":"1944.26","close":"1946.35"},
{"date":"2020.08.24","clock":"12:00","open":"1946.34","high":"1949.12","low":"1944.13","close":"1947.48"},
{"date":"2020.08.24","clock":"13:00","open":"1947.48","high":"1950.85","low":"1946.1","close":"1950.02"},
{"date":"2020.08.24","clock":"14:00","open":"1950.01","high":"1950.68","low":"1947.97","close":"1950.05"},
{"date":"2020.08.24","clock":"15:00","open":"1950.09","high":"1961.68","low":"1946.1","close":"1949.08"},
{"date":"2020.08.24","clock":"16:00","open":"1949.09","high":"1952.19","low":"1937.92","close":"1938.04"},
{"date":"2020.08.24","clock":"17:00","open":"1938.38","high":"1946.12","low":"1928.99","close":"1930.55"},
{"date":"2020.08.24","clock":"18:00","open":"1930.97","high":"1934.69","low":"1927.34","close":"1930.13"},
{"date":"2020.08.24","clock":"19:00","open":"1930.09","high":"1934.3","low":"1927.16","close":"1931.42"},
{"date":"2020.08.24","clock":"20:00","open":"1931.41","high":"1933.88","low":"1928.37","close":"1929.01"},
{"date":"2020.08.24","clock":"21:00","open":"1929.09","high":"1930.74","low":"1925.48","close":"1927.81"},
{"date":"2020.08.24","clock":"22:00","open":"1927.94","high":"1928.44","low":"1923.66","close":"1927.08"},
{"date":"2020.08.24","clock":"23:00","open":"1927.0","high":"1928.73","low":"1924.46","close":"1928.45"},
{"date":"2020.08.25","clock":"1:00","open":"1927.76","high":"1931.09","low":"1925.41","close":"1928.75"},
{"date":"2020.08.25","clock":"2:00","open":"1928.75","high":"1930.66","low":"1926.89","close":"1929.63"},
{"date":"2020.08.25","clock":"3:00","open":"1929.63","high":"1931.76","low":"1926.43","close":"1929.93"},
{"date":"2020.08.25","clock":"4:00","open":"1929.93","high":"1934.88","low":"1928.67","close":"1934.33"},
{"date":"2020.08.25","clock":"5:00","open":"1934.61","high":"1936.17","low":"1932.96","close":"1934.63"},
{"date":"2020.08.25","clock":"6:00","open":"1934.63","high":"1937.41","low":"1934.35","close":"1936.06"},
{"date":"2020.08.25","clock":"7:00","open":"1936.07","high":"1937.21","low":"1932.72","close":"1933.18"},
{"date":"2020.08.25","clock":"8:00","open":"1933.18","high":"1934.35","low":"1929.25","close":"1930.95"},
{"date":"2020.08.25","clock":"9:00","open":"1930.91","high":"1933.47","low":"1929.79","close":"1930.38"},
{"date":"2020.08.25","clock":"10:00","open":"1930.38","high":"1935.85","low":"1929.91","close":"1934.92"},
{"date":"2020.08.25","clock":"11:00","open":"1934.93","high":"1935.49","low":"1924.79","close":"1925.5"},
{"date":"2020.08.25","clock":"12:00","open":"1925.48","high":"1927.58","low":"1921.23","close":"1923.38"},
{"date":"2020.08.25","clock":"13:00","open":"1923.46","high":"1929.62","low":"1922.23","close":"1924.33"},
{"date":"2020.08.25","clock":"14:00","open":"1924.28","high":"1931.69","low":"1924.14","close":"1925.45"},
{"date":"2020.08.25","clock":"15:00","open":"1925.48","high":"1928.61","low":"1919.83","close":"1925.89"},
{"date":"2020.08.25","clock":"16:00","open":"1925.85","high":"1930.85","low":"1921.74","close":"1923.33"},
{"date":"2020.08.25","clock":"17:00","open":"1923.33","high":"1925.2","low":"1915.11","close":"1917.95"},
{"date":"2020.08.25","clock":"18:00","open":"1917.92","high":"1921.09","low":"1914.18","close":"1919.3"},
{"date":"2020.08.25","clock":"19:00","open":"1919.39","high":"1921.75","low":"1914.46","close":"1916.09"},
{"date":"2020.08.25","clock":"20:00","open":"1916.09","high":"1921.66","low":"1914.93","close":"1921.4"},
{"date":"2020.08.25","clock":"21:00","open":"1921.42","high":"1928.64","low":"1919.67","close":"1928.58"},
{"date":"2020.08.25","clock":"22:00","open":"1928.49","high":"1929.34","low":"1926.16","close":"1929.31"},
{"date":"2020.08.25","clock":"23:00","open":"1929.16","high":"1929.47","low":"1926.33","close":"1926.87"},
{"date":"2020.08.26","clock":"1:00","open":"1929.82","high":"1930.88","low":"1924.81","close":"1928.14"},
{"date":"2020.08.26","clock":"2:00","open":"1928.19","high":"1930.25","low":"1927.65","close":"1929.61"},
{"date":"2020.08.26","clock":"3:00","open":"1929.61","high":"1930.2","low":"1925.62","close":"1926.35"},
{"date":"2020.08.26","clock":"4:00","open":"1926.36","high":"1929.9","low":"1923.92","close":"1929.07"},
{"date":"2020.08.26","clock":"5:00","open":"1929.07","high":"1931.41","low":"1927.97","close":"1929.07"},
{"date":"2020.08.26","clock":"6:00","open":"1929.02","high":"1929.21","low":"1925.32","close":"1925.39"},
{"date":"2020.08.26","clock":"7:00","open":"1925.39","high":"1927.69","low":"1922.52","close":"1923.24"},
{"date":"2020.08.26","clock":"8:00","open":"1923.25","high":"1924.95","low":"1917.81","close":"1918.75"},
{"date":"2020.08.26","clock":"9:00","open":"1918.75","high":"1921.02","low":"1915.3","close":"1917.25"},
{"date":"2020.08.26","clock":"10:00","open":"1917.23","high":"1920.55","low":"1913.72","close":"1917.27"},
{"date":"2020.08.26","clock":"11:00","open":"1917.25","high":"1924.02","low":"1916.33","close":"1923.09"},
{"date":"2020.08.26","clock":"12:00","open":"1923.01","high":"1923.77","low":"1917.24","close":"1919.74"},
{"date":"2020.08.26","clock":"13:00","open":"1919.77","high":"1920.3","low":"1917.63","close":"1918.65"},
{"date":"2020.08.26","clock":"14:00","open":"1918.64","high":"1920.2","low":"1914.05","close":"1917.84"},
{"date":"2020.08.26","clock":"15:00","open":"1917.79","high":"1918.75","low":"1902.73","close":"1911.56"},
{"date":"2020.08.26","clock":"16:00","open":"1911.54","high":"1935.96","low":"1910.24","close":"1935.03"},
{"date":"2020.08.26","clock":"17:00","open":"1934.34","high":"1943.83","low":"1927.28","close":"1938.38"},
{"date":"2020.08.26","clock":"18:00","open":"1938.28","high":"1946.15","low":"1937.08","close":"1940.24"},
{"date":"2020.08.26","clock":"19:00","open":"1940.32","high":"1946.06","low":"1940.03","close":"1943.3"},
{"date":"2020.08.26","clock":"20:00","open":"1943.32","high":"1949.77","low":"1943.32","close":"1946.33"},
{"date":"2020.08.26","clock":"21:00","open":"1946.31","high":"1949.61","low":"1944.6","close":"1946.25"},
{"date":"2020.08.26","clock":"22:00","open":"1946.26","high":"1954.18","low":"1945.08","close":"1952.2"},
{"date":"2020.08.26","clock":"23:00","open":"1952.1","high":"1954.68","low":"1951.39","close":"1953.16"},
{"date":"2020.08.27","clock":"1:00","open":"1954.38","high":"1954.38","low":"1950.11","close":"1953.15"},
{"date":"2020.08.27","clock":"2:00","open":"1953.18","high":"1953.98","low":"1950.05","close":"1953.37"},
{"date":"2020.08.27","clock":"3:00","open":"1953.37","high":"1953.83","low":"1947.66","close":"1950.08"},
{"date":"2020.08.27","clock":"4:00","open":"1950.07","high":"1950.14","low":"1942.37","close":"1943.9"},
{"date":"2020.08.27","clock":"5:00","open":"1943.9","high":"1945.38","low":"1938.25","close":"1941.09"},
{"date":"2020.08.27","clock":"6:00","open":"1941.1","high":"1943.78","low":"1940.54","close":"1942.58"},
{"date":"2020.08.27","clock":"7:00","open":"1942.6","high":"1944.32","low":"1940.11","close":"1943.4"},
{"date":"2020.08.27","clock":"8:00","open":"1943.39","high":"1945.18","low":"1939.21","close":"1939.78"},
{"date":"2020.08.27","clock":"9:00","open":"1939.74","high":"1944.29","low":"1936.82","close":"1941.74"},
{"date":"2020.08.27","clock":"10:00","open":"1941.67","high":"1948.62","low":"1938.41","close":"1946.24"},
{"date":"2020.08.27","clock":"11:00","open":"1946.33","high":"1946.59","low":"1941.93","close":"1942.43"},
{"date":"2020.08.27","clock":"12:00","open":"1942.42","high":"1943.39","low":"1939.04","close":"1942.06"},
{"date":"2020.08.27","clock":"13:00","open":"1942.13","high":"1943.93","low":"1938.63","close":"1940.04"},
{"date":"2020.08.27","clock":"14:00","open":"1940.08","high":"1943.57","low":"1937.27","close":"1940.78"},
{"date":"2020.08.27","clock":"15:00","open":"1940.75","high":"1943.81","low":"1932.23","close":"1939.76"},
{"date":"2020.08.27","clock":"16:00","open":"1939.74","high":"1976.4","low":"1931.7","close":"1941.01"},
{"date":"2020.08.27","clock":"17:00","open":"1941.01","high":"1941.01","low":"1909.85","close":"1919.73"},
{"date":"2020.08.27","clock":"18:00","open":"1919.65","high":"1932.15","low":"1916.55","close":"1928.71"},
{"date":"2020.08.27","clock":"19:00","open":"1928.63","high":"1931.5","low":"1919.45","close":"1920.6"},
{"date":"2020.08.27","clock":"20:00","open":"1920.57","high":"1931.98","low":"1919.1","close":"1930.74"},
{"date":"2020.08.27","clock":"21:00","open":"1930.74","high":"1935.08","low":"1928.22","close":"1930.22"},
{"date":"2020.08.27","clock":"22:00","open":"1930.14","high":"1933.79","low":"1927.33","close":"1929.73"},
{"date":"2020.08.27","clock":"23:00","open":"1929.74","high":"1931.22","low":"1927.14","close":"1928.18"},
{"date":"2020.08.28","clock":"1:00","open":"1927.8","high":"1931.28","low":"1927.0","close":"1927.26"},
{"date":"2020.08.28","clock":"2:00","open":"1927.27","high":"1929.89","low":"1926.44","close":"1927.92"},
{"date":"2020.08.28","clock":"3:00","open":"1927.92","high":"1929.98","low":"1923.14","close":"1929.38"},
{"date":"2020.08.28","clock":"4:00","open":"1929.2","high":"1936.53","low":"1928.73","close":"1935.63"},
{"date":"2020.08.28","clock":"5:00","open":"1935.52","high":"1938.02","low":"1932.94","close":"1935.67"},
{"date":"2020.08.28","clock":"6:00","open":"1935.66","high":"1941.04","low":"1935.48","close":"1940.71"},
{"date":"2020.08.28","clock":"7:00","open":"1940.71","high":"1942.97","low":"1938.88","close":"1942.59"},
{"date":"2020.08.28","clock":"8:00","open":"1942.55","high":"1945.36","low":"1940.13","close":"1941.04"},
{"date":"2020.08.28","clock":"9:00","open":"1941.09","high":"1948.68","low":"1940.04","close":"1944.92"},
{"date":"2020.08.28","clock":"10:00","open":"1944.85","high":"1952.02","low":"1942.28","close":"1948.15"},
{"date":"2020.08.28","clock":"11:00","open":"1948.17","high":"1958.49","low":"1945.86","close":"1955.79"},
{"date":"2020.08.28","clock":"12:00","open":"1955.79","high":"1959.94","low":"1953.04","close":"1955.87"},
{"date":"2020.08.28","clock":"13:00","open":"1955.94","high":"1959.02","low":"1948.05","close":"1957.88"},
{"date":"2020.08.28","clock":"14:00","open":"1957.74","high":"1964.2","low":"1956.49","close":"1962.23"},
{"date":"2020.08.28","clock":"15:00","open":"1962.25","high":"1964.68","low":"1952.37","close":"1955.28"},
{"date":"2020.08.28","clock":"16:00","open":"1955.27","high":"1960.87","low":"1950.86","close":"1959.23"},
{"date":"2020.08.28","clock":"17:00","open":"1958.87","high":"1964.2","low":"1952.71","close":"1961.53"},
{"date":"2020.08.28","clock":"18:00","open":"1961.59","high":"1972.73","low":"1959.56","close":"1968.44"},
{"date":"2020.08.28","clock":"19:00","open":"1968.14","high":"1973.77","low":"1967.79","close":"1969.52"},
{"date":"2020.08.28","clock":"20:00","open":"1969.48","high":"1970.24","low":"1961.67","close":"1962.89"},
{"date":"2020.08.28","clock":"21:00","open":"1962.86","high":"1967.09","low":"1960.36","close":"1966.98"},
{"date":"2020.08.28","clock":"22:00","open":"1966.96","high":"1967.38","low":"1963.02","close":"1963.22"},
{"date":"2020.08.28","clock":"23:00","open":"1963.36","high":"1965.12","low":"1962.39","close":"1964.19"},
{"date":"2020.08.31","clock":"1:00","open":"1965.12","high":"1975.16","low":"1963.0","close":"1973.01"},
{"date":"2020.08.31","clock":"2:00","open":"1973.18","high":"1976.39","low":"1970.36","close":"1973.03"},
{"date":"2020.08.31","clock":"3:00","open":"1973.03","high":"1976.37","low":"1970.47","close":"1972.82"},
{"date":"2020.08.31","clock":"4:00","open":"1972.85","high":"1973.07","low":"1967.36","close":"1971.95"},
{"date":"2020.08.31","clock":"5:00","open":"1972.01","high":"1972.47","low":"1969.12","close":"1970.76"},
{"date":"2020.08.31","clock":"6:00","open":"1970.81","high":"1971.22","low":"1969.61","close":"1970.18"},
{"date":"2020.08.31","clock":"7:00","open":"1970.12","high":"1971.57","low":"1969.85","close":"1970.33"},
{"date":"2020.08.31","clock":"8:00","open":"1970.33","high":"1970.43","low":"1965.76","close":"1969.43"},
{"date":"2020.08.31","clock":"9:00","open":"1969.39","high":"1969.72","low":"1961.56","close":"1965.21"},
{"date":"2020.08.31","clock":"10:00","open":"1965.18","high":"1965.26","low":"1954.17","close":"1958.39"},
{"date":"2020.08.31","clock":"11:00","open":"1958.39","high":"1960.65","low":"1956.41","close":"1959.82"},
{"date":"2020.08.31","clock":"12:00","open":"1959.82","high":"1966.39","low":"1959.76","close":"1964.69"},
{"date":"2020.08.31","clock":"13:00","open":"1964.66","high":"1967.29","low":"1962.22","close":"1966.32"},
{"date":"2020.08.31","clock":"14:00","open":"1966.28","high":"1968.91","low":"1964.89","close":"1965.79"},
{"date":"2020.08.31","clock":"15:00","open":"1965.78","high":"1968.54","low":"1960.2","close":"1967.51"},
{"date":"2020.08.31","clock":"16:00","open":"1967.42","high":"1972.18","low":"1965.96","close":"1968.91"},
{"date":"2020.08.31","clock":"17:00","open":"1968.7","high":"1973.93","low":"1962.65","close":"1962.84"},
{"date":"2020.08.31","clock":"18:00","open":"1962.84","high":"1970.71","low":"1961.99","close":"1968.9"},
{"date":"2020.08.31","clock":"19:00","open":"1968.92","high":"1975.07","low":"1967.72","close":"1971.6"},
{"date":"2020.08.31","clock":"20:00","open":"1971.59","high":"1973.41","low":"1969.24","close":"1972.39"},
{"date":"2020.08.31","clock":"21:00","open":"1972.47","high":"1972.6","low":"1966.13","close":"1970.98"},
{"date":"2020.08.31","clock":"22:00","open":"1970.86","high":"1971.98","low":"1966.72","close":"1967.75"},
{"date":"2020.08.31","clock":"23:00","open":"1967.47","high":"1969.29","low":"1966.25","close":"1968.18"},
{"date":"2020.09.01","clock":"1:00","open":"1966.4","high":"1968.95","low":"1964.11","close":"1965.93"},
{"date":"2020.09.01","clock":"2:00","open":"1965.94","high":"1968.88","low":"1965.15","close":"1967.79"},
{"date":"2020.09.01","clock":"3:00","open":"1967.45","high":"1970.52","low":"1967.37","close":"1968.06"},
{"date":"2020.09.01","clock":"4:00","open":"1968.06","high":"1977.65","low":"1967.97","close":"1976.34"},
{"date":"2020.09.01","clock":"5:00","open":"1976.61","high":"1988.01","low":"1976.43","close":"1987.77"},
{"date":"2020.09.01","clock":"6:00","open":"1987.73","high":"1989.45","low":"1983.33","close":"1984.02"},
{"date":"2020.09.01","clock":"7:00","open":"1984.0","high":"1987.8","low":"1984.0","close":"1986.22"},
{"date":"2020.09.01","clock":"8:00","open":"1986.22","high":"1989.78","low":"1986.15","close":"1987.82"},
{"date":"2020.09.01","clock":"9:00","open":"1987.77","high":"1988.83","low":"1982.11","close":"1988.45"},
{"date":"2020.09.01","clock":"10:00","open":"1988.48","high":"1992.36","low":"1986.85","close":"1991.99"},
{"date":"2020.09.01","clock":"11:00","open":"1991.97","high":"1991.97","low":"1987.04","close":"1989.15"},
{"date":"2020.09.01","clock":"12:00","open":"1989.18","high":"1989.63","low":"1985.78","close":"1987.87"},
{"date":"2020.09.01","clock":"13:00","open":"1987.87","high":"1990.29","low":"1983.91","close":"1989.79"},
{"date":"2020.09.01","clock":"14:00","open":"1989.79","high":"1990.29","low":"1987.84","close":"1989.13"},
{"date":"2020.09.01","clock":"15:00","open":"1989.1","high":"1991.68","low":"1985.26","close":"1989.03"},
{"date":"2020.09.01","clock":"16:00","open":"1989.0","high":"1991.1","low":"1978.87","close":"1983.09"},
{"date":"2020.09.01","clock":"17:00","open":"1981.6","high":"1981.76","low":"1964.15","close":"1977.03"},
{"date":"2020.09.01","clock":"18:00","open":"1977.3","high":"1979.36","low":"1971.5","close":"1973.15"},
{"date":"2020.09.01","clock":"19:00","open":"1973.21","high":"1976.64","low":"1970.83","close":"1974.85"},
{"date":"2020.09.01","clock":"20:00","open":"1974.82","high":"1974.88","low":"1969.04","close":"1970.51"},
{"date":"2020.09.01","clock":"21:00","open":"1970.47","high":"1971.75","low":"1963.2","close":"1965.8"},
{"date":"2020.09.01","clock":"22:00","open":"1965.74","high":"1970.7","low":"1964.86","close":"1970.12"},
{"date":"2020.09.01","clock":"23:00","open":"1970.23","high":"1970.9","low":"1968.27","close":"1970.66"},
{"date":"2020.09.02","clock":"1:00","open":"1968.3","high":"1972.14","low":"1966.75","close":"1971.33"},
{"date":"2020.09.02","clock":"2:00","open":"1971.27","high":"1972.94","low":"1969.29","close":"1972.55"},
{"date":"2020.09.02","clock":"3:00","open":"1972.4","high":"1973.2","low":"1965.34","close":"1966.94"},
{"date":"2020.09.02","clock":"4:00","open":"1966.94","high":"1968.93","low":"1958.63","close":"1963.1"},
{"date":"2020.09.02","clock":"5:00","open":"1963.05","high":"1967.5","low":"1960.84","close":"1964.82"},
{"date":"2020.09.02","clock":"6:00","open":"1964.82","high":"1965.12","low":"1962.02","close":"1964.8"},
{"date":"2020.09.02","clock":"7:00","open":"1964.8","high":"1966.84","low":"1962.1","close":"1963.01"},
{"date":"2020.09.02","clock":"8:00","open":"1962.85","high":"1965.15","low":"1960.73","close":"1964.29"},
{"date":"2020.09.02","clock":"9:00","open":"1964.34","high":"1966.63","low":"1961.32","close":"1965.58"},
{"date":"2020.09.02","clock":"10:00","open":"1965.54","high":"1967.48","low":"1955.91","close":"1961.76"},
{"date":"2020.09.02","clock":"11:00","open":"1961.86","high":"1967.51","low":"1961.03","close":"1965.25"},
{"date":"2020.09.02","clock":"12:00","open":"1965.29","high":"1971.81","low":"1964.44","close":"1970.19"},
{"date":"2020.09.02","clock":"13:00","open":"1970.19","high":"1970.82","low":"1965.12","close":"1965.35"},
{"date":"2020.09.02","clock":"14:00","open":"1965.38","high":"1967.29","low":"1956.91","close":"1959.04"},
{"date":"2020.09.02","clock":"15:00","open":"1959.37","high":"1968.81","low":"1953.51","close":"1964.76"},
{"date":"2020.09.02","clock":"16:00","open":"1964.71","high":"1965.43","low":"1946.54","close":"1948.94"},
{"date":"2020.09.02","clock":"17:00","open":"1949.0","high":"1952.67","low":"1938.49","close":"1943.18"},
{"date":"2020.09.02","clock":"18:00","open":"1943.09","high":"1944.3","low":"1937.29","close":"1944.0"},
{"date":"2020.09.02","clock":"19:00","open":"1944.0","high":"1944.0","low":"1932.38","close":"1936.15"},
{"date":"2020.09.02","clock":"20:00","open":"1936.14","high":"1942.23","low":"1934.08","close":"1938.34"},
{"date":"2020.09.02","clock":"21:00","open":"1938.34","high":"1941.86","low":"1936.91","close":"1941.26"},
{"date":"2020.09.02","clock":"22:00","open":"1941.26","high":"1945.76","low":"1940.42","close":"1943.65"},
{"date":"2020.09.02","clock":"23:00","open":"1943.77","high":"1944.51","low":"1941.15","close":"1943.01"},
{"date":"2020.09.03","clock":"1:00","open":"1940.4","high":"1942.17","low":"1938.8","close":"1941.6"},
{"date":"2020.09.03","clock":"2:00","open":"1941.66","high":"1945.65","low":"1940.31","close":"1944.72"},
{"date":"2020.09.03","clock":"3:00","open":"1944.81","high":"1946.08","low":"1943.49","close":"1944.34"},
{"date":"2020.09.03","clock":"4:00","open":"1944.32","high":"1948.07","low":"1941.57","close":"1947.91"},
{"date":"2020.09.03","clock":"5:00","open":"1947.96","high":"1951.01","low":"1945.43","close":"1946.54"},
{"date":"2020.09.03","clock":"6:00","open":"1946.54","high":"1947.17","low":"1944.45","close":"1945.7"},
{"date":"2020.09.03","clock":"7:00","open":"1945.71","high":"1946.49","low":"1937.41","close":"1937.44"},
{"date":"2020.09.03","clock":"8:00","open":"1937.5","high":"1940.85","low":"1932.04","close":"1932.44"},
{"date":"2020.09.03","clock":"9:00","open":"1932.37","high":"1937.14","low":"1927.7","close":"1929.92"},
{"date":"2020.09.03","clock":"10:00","open":"1929.84","high":"1938.66","low":"1927.11","close":"1935.85"},
{"date":"2020.09.03","clock":"11:00","open":"1935.77","high":"1937.64","low":"1932.88","close":"1935.83"},
{"date":"2020.09.03","clock":"12:00","open":"1935.86","high":"1937.22","low":"1929.91","close":"1930.94"},
{"date":"2020.09.03","clock":"13:00","open":"1930.92","high":"1933.37","low":"1929.63","close":"1930.71"},
{"date":"2020.09.03","clock":"14:00","open":"1930.6","high":"1935.07","low":"1927.3","close":"1934.7"},
{"date":"2020.09.03","clock":"15:00","open":"1934.69","high":"1936.92","low":"1929.37","close":"1934.2"},
{"date":"2020.09.03","clock":"16:00","open":"1934.24","high":"1945.8","low":"1932.44","close":"1943.23"},
{"date":"2020.09.03","clock":"17:00","open":"1943.39","high":"1945.62","low":"1934.14","close":"1941.67"},
{"date":"2020.09.03","clock":"18:00","open":"1941.52","high":"1942.35","low":"1921.77","close":"1926.51"},
{"date":"2020.09.03","clock":"19:00","open":"1926.13","high":"1932.75","low":"1924.53","close":"1927.73"},
{"date":"2020.09.03","clock":"20:00","open":"1927.77","high":"1932.59","low":"1926.58","close":"1930.49"},
{"date":"2020.09.03","clock":"21:00","open":"1930.33","high":"1938.39","low":"1929.72","close":"1933.32"},
{"date":"2020.09.03","clock":"22:00","open":"1933.45","high":"1936.16","low":"1928.92","close":"1929.16"},
{"date":"2020.09.03","clock":"23:00","open":"1929.31","high":"1932.27","low":"1929.16","close":"1930.62"},
{"date":"2020.09.04","clock":"1:00","open":"1930.1","high":"1932.75","low":"1929.54","close":"1931.18"},
{"date":"2020.09.04","clock":"2:00","open":"1931.19","high":"1932.5","low":"1925.59","close":"1927.93"},
{"date":"2020.09.04","clock":"3:00","open":"1927.92","high":"1936.95","low":"1927.9","close":"1934.76"},
{"date":"2020.09.04","clock":"4:00","open":"1934.73","high":"1940.95","low":"1934.09","close":"1939.63"},
{"date":"2020.09.04","clock":"5:00","open":"1939.53","high":"1942.18","low":"1934.38","close":"1934.53"},
{"date":"2020.09.04","clock":"6:00","open":"1934.48","high":"1939.09","low":"1934.48","close":"1936.49"},
{"date":"2020.09.04","clock":"7:00","open":"1936.49","high":"1939.79","low":"1934.78","close":"1936.47"},
{"date":"2020.09.04","clock":"8:00","open":"1936.48","high":"1936.72","low":"1931.91","close":"1934.41"},
{"date":"2020.09.04","clock":"9:00","open":"1934.39","high":"1936.49","low":"1930.68","close":"1934.56"},
{"date":"2020.09.04","clock":"10:00","open":"1934.56","high":"1938.27","low":"1933.1","close":"1935.71"},
{"date":"2020.09.04","clock":"11:00","open":"1935.72","high":"1939.87","low":"1933.45","close":"1939.85"},
{"date":"2020.09.04","clock":"12:00","open":"1939.81","high":"1941.54","low":"1935.75","close":"1938.95"},
{"date":"2020.09.04","clock":"13:00","open":"1938.87","high":"1939.83","low":"1937.25","close":"1938.42"},
{"date":"2020.09.04","clock":"14:00","open":"1938.42","high":"1940.64","low":"1937.19","close":"1939.69"},
{"date":"2020.09.04","clock":"15:00","open":"1939.68","high":"1947.01","low":"1925.19","close":"1927.21"},
{"date":"2020.09.04","clock":"16:00","open":"1927.23","high":"1931.77","low":"1916.17","close":"1926.3"},
{"date":"2020.09.04","clock":"17:00","open":"1926.24","high":"1929.76","low":"1918.69","close":"1924.45"},
{"date":"2020.09.04","clock":"18:00","open":"1924.4","high":"1925.5","low":"1917.3","close":"1920.77"},
{"date":"2020.09.04","clock":"19:00","open":"1920.74","high":"1929.27","low":"1918.74","close":"1926.94"},
{"date":"2020.09.04","clock":"20:00","open":"1926.95","high":"1931.05","low":"1923.56","close":"1930.11"},
{"date":"2020.09.04","clock":"21:00","open":"1930.19","high":"1938.53","low":"1928.62","close":"1935.86"},
{"date":"2020.09.04","clock":"22:00","open":"1935.92","high":"1937.19","low":"1933.26","close":"1934.96"},
{"date":"2020.09.04","clock":"23:00","open":"1935.0","high":"1935.0","low":"1931.41","close":"1932.96"},
{"date":"2020.09.07","clock":"1:00","open":"1929.92","high":"1937.68","low":"1928.25","close":"1936.86"},
{"date":"2020.09.07","clock":"2:00","open":"1936.62","high":"1937.28","low":"1933.78","close":"1934.26"},
{"date":"2020.09.07","clock":"3:00","open":"1934.25","high":"1936.22","low":"1932.72","close":"1932.85"},
{"date":"2020.09.07","clock":"4:00","open":"1932.83","high":"1940.82","low":"1931.85","close":"1939.46"},
{"date":"2020.09.07","clock":"5:00","open":"1939.46","high":"1941.27","low":"1936.72","close":"1937.82"},
{"date":"2020.09.07","clock":"6:00","open":"1937.83","high":"1938.86","low":"1934.82","close":"1935.47"},
{"date":"2020.09.07","clock":"7:00","open":"1935.47","high":"1936.6","low":"1933.97","close":"1934.93"},
{"date":"2020.09.07","clock":"8:00","open":"1934.93","high":"1935.77","low":"1927.48","close":"1929.6"},
{"date":"2020.09.07","clock":"9:00","open":"1929.63","high":"1931.94","low":"1928.31","close":"1930.38"},
{"date":"2020.09.07","clock":"10:00","open":"1930.37","high":"1933.91","low":"1928.19","close":"1931.35"},
{"date":"2020.09.07","clock":"11:00","open":"1931.35","high":"1934.12","low":"1930.29","close":"1931.19"},
{"date":"2020.09.07","clock":"12:00","open":"1931.22","high":"1931.22","low":"1926.59","close":"1928.72"},
{"date":"2020.09.07","clock":"13:00","open":"1928.54","high":"1929.83","low":"1923.94","close":"1926.95"},
{"date":"2020.09.07","clock":"14:00","open":"1926.8","high":"1930.96","low":"1926.59","close":"1928.18"},
{"date":"2020.09.07","clock":"15:00","open":"1928.19","high":"1930.94","low":"1927.18","close":"1929.25"},
{"date":"2020.09.07","clock":"16:00","open":"1929.21","high":"1932.56","low":"1927.72","close":"1929.15"},
{"date":"2020.09.07","clock":"17:00","open":"1929.15","high":"1930.91","low":"1924.49","close":"1929.03"},
{"date":"2020.09.07","clock":"18:00","open":"1929.28","high":"1931.18","low":"1927.32","close":"1930.69"},
{"date":"2020.09.07","clock":"19:00","open":"1930.69","high":"1930.69","low":"1927.24","close":"1927.38"},
{"date":"2020.09.08","clock":"1:00","open":"1929.02","high":"1931.48","low":"1926.41","close":"1930.55"},
{"date":"2020.09.08","clock":"2:00","open":"1930.61","high":"1931.36","low":"1929.2","close":"1930.62"},
{"date":"2020.09.08","clock":"3:00","open":"1930.58","high":"1931.91","low":"1925.35","close":"1928.32"},
{"date":"2020.09.08","clock":"4:00","open":"1928.34","high":"1929.61","low":"1924.65","close":"1925.78"},
{"date":"2020.09.08","clock":"5:00","open":"1925.78","high":"1927.02","low":"1924.66","close":"1926.23"},
{"date":"2020.09.08","clock":"6:00","open":"1926.19","high":"1926.43","low":"1922.2","close":"1923.88"},
{"date":"2020.09.08","clock":"7:00","open":"1923.88","high":"1926.33","low":"1923.39","close":"1925.94"},
{"date":"2020.09.08","clock":"8:00","open":"1925.99","high":"1931.45","low":"1925.05","close":"1931.45"},
{"date":"2020.09.08","clock":"9:00","open":"1931.41","high":"1935.43","low":"1930.26","close":"1931.48"},
{"date":"2020.09.08","clock":"10:00","open":"1931.53","high":"1933.2","low":"1929.42","close":"1931.29"},
{"date":"2020.09.08","clock":"11:00","open":"1931.29","high":"1932.35","low":"1923.25","close":"1923.52"},
{"date":"2020.09.08","clock":"12:00","open":"1923.5","high":"1925.37","low":"1916.81","close":"1919.78"},
{"date":"2020.09.08","clock":"13:00","open":"1919.69","high":"1920.78","low":"1910.96","close":"1916.03"},
{"date":"2020.09.08","clock":"14:00","open":"1916.08","high":"1919.22","low":"1907.66","close":"1915.57"},
{"date":"2020.09.08","clock":"15:00","open":"1915.68","high":"1920.5","low":"1911.44","close":"1914.07"},
{"date":"2020.09.08","clock":"16:00","open":"1914.2","high":"1916.42","low":"1906.4","close":"1912.89"},
{"date":"2020.09.08","clock":"17:00","open":"1912.85","high":"1926.36","low":"1909.92","close":"1921.21"},
{"date":"2020.09.08","clock":"18:00","open":"1921.12","high":"1929.22","low":"1919.46","close":"1927.52"},
{"date":"2020.09.08","clock":"19:00","open":"1927.45","high":"1939.05","low":"1926.62","close":"1938.76"},
{"date":"2020.09.08","clock":"20:00","open":"1938.74","high":"1940.76","low":"1935.22","close":"1939.84"},
{"date":"2020.09.08","clock":"21:00","open":"1939.86","high":"1940.28","low":"1930.18","close":"1931.87"},
{"date":"2020.09.08","clock":"22:00","open":"1931.57","high":"1934.02","low":"1928.06","close":"1930.7"},
{"date":"2020.09.08","clock":"23:00","open":"1931.1","high":"1932.95","low":"1927.73","close":"1931.63"},
{"date":"2020.09.09","clock":"1:00","open":"1931.3","high":"1932.78","low":"1928.75","close":"1930.68"},
{"date":"2020.09.09","clock":"2:00","open":"1930.66","high":"1931.71","low":"1929.68","close":"1930.09"},
{"date":"2020.09.09","clock":"3:00","open":"1930.09","high":"1930.65","low":"1928.09","close":"1928.64"},
{"date":"2020.09.09","clock":"4:00","open":"1928.64","high":"1929.48","low":"1922.82","close":"1928.22"},
{"date":"2020.09.09","clock":"5:00","open":"1928.27","high":"1928.73","low":"1924.21","close":"1925.59"},
{"date":"2020.09.09","clock":"6:00","open":"1925.57","high":"1930.19","low":"1925.52","close":"1930.16"},
{"date":"2020.09.09","clock":"7:00","open":"1930.08","high":"1930.53","low":"1929.16","close":"1929.42"},
{"date":"2020.09.09","clock":"8:00","open":"1929.49","high":"1934.53","low":"1928.03","close":"1928.09"},
{"date":"2020.09.09","clock":"9:00","open":"1928.12","high":"1928.86","low":"1923.82","close":"1926.95"},
{"date":"2020.09.09","clock":"10:00","open":"1926.97","high":"1933.76","low":"1926.05","close":"1931.78"},
{"date":"2020.09.09","clock":"11:00","open":"1931.79","high":"1934.17","low":"1926.85","close":"1931.61"},
{"date":"2020.09.09","clock":"12:00","open":"1931.61","high":"1932.06","low":"1927.06","close":"1928.99"},
{"date":"2020.09.09","clock":"13:00","open":"1928.84","high":"1928.87","low":"1920.99","close":"1922.6"},
{"date":"2020.09.09","clock":"14:00","open":"1922.6","high":"1926.04","low":"1919.93","close":"1925.63"},
{"date":"2020.09.09","clock":"15:00","open":"1925.63","high":"1937.77","low":"1924.62","close":"1935.8"},
{"date":"2020.09.09","clock":"16:00","open":"1935.61","high":"1948.3","low":"1934.63","close":"1947.29"},
{"date":"2020.09.09","clock":"17:00","open":"1947.26","high":"1948.86","low":"1940.84","close":"1945.48"},
{"date":"2020.09.09","clock":"18:00","open":"1945.76","high":"1947.48","low":"1942.61","close":"1943.42"},
{"date":"2020.09.09","clock":"19:00","open":"1943.41","high":"1949.03","low":"1942.99","close":"1948.17"},
{"date":"2020.09.09","clock":"20:00","open":"1948.1","high":"1948.92","low":"1945.48","close":"1945.96"},
{"date":"2020.09.09","clock":"21:00","open":"1945.96","high":"1949.83","low":"1944.58","close":"1949.5"},
{"date":"2020.09.09","clock":"22:00","open":"1949.53","high":"1950.74","low":"1947.68","close":"1948.31"},
{"date":"2020.09.09","clock":"23:00","open":"1948.36","high":"1948.93","low":"1945.85","close":"1947.26"},
{"date":"2020.09.10","clock":"1:00","open":"1944.66","high":"1947.04","low":"1943.94","close":"1946.22"},
{"date":"2020.09.10","clock":"2:00","open":"1946.19","high":"1949.93","low":"1946.14","close":"1947.14"},
{"date":"2020.09.10","clock":"3:00","open":"1947.14","high":"1947.72","low":"1945.34","close":"1946.66"},
{"date":"2020.09.10","clock":"4:00","open":"1946.58","high":"1950.69","low":"1944.63","close":"1945.64"},
{"date":"2020.09.10","clock":"5:00","open":"1945.64","high":"1947.49","low":"1943.61","close":"1946.73"},
{"date":"2020.09.10","clock":"6:00","open":"1946.73","high":"1947.0","low":"1944.83","close":"1946.56"},
{"date":"2020.09.10","clock":"7:00","open":"1946.53","high":"1947.23","low":"1944.51","close":"1946.49"},
{"date":"2020.09.10","clock":"8:00","open":"1946.47","high":"1948.77","low":"1946.08","close":"1947.68"},
{"date":"2020.09.10","clock":"9:00","open":"1947.68","high":"1949.18","low":"1942.63","close":"1943.93"},
{"date":"2020.09.10","clock":"10:00","open":"1944.01","high":"1946.92","low":"1942.22","close":"1944.1"},
{"date":"2020.09.10","clock":"11:00","open":"1944.15","high":"1948.15","low":"1942.75","close":"1946.29"},
{"date":"2020.09.10","clock":"12:00","open":"1946.39","high":"1949.9","low":"1944.71","close":"1949.04"},
{"date":"2020.09.10","clock":"13:00","open":"1948.96","high":"1950.99","low":"1948.55","close":"1950.0"},
{"date":"2020.09.10","clock":"14:00","open":"1950.01","high":"1952.58","low":"1945.92","close":"1947.32"},
{"date":"2020.09.10","clock":"15:00","open":"1947.4","high":"1958.38","low":"1944.97","close":"1956.08"},
{"date":"2020.09.10","clock":"16:00","open":"1956.13","high":"1964.58","low":"1955.9","close":"1962.53"},
{"date":"2020.09.10","clock":"17:00","open":"1962.48","high":"1966.48","low":"1953.42","close":"1955.39"},
{"date":"2020.09.10","clock":"18:00","open":"1955.07","high":"1961.71","low":"1953.86","close":"1959.08"},
{"date":"2020.09.10","clock":"19:00","open":"1959.08","high":"1960.56","low":"1950.94","close":"1953.89"},
{"date":"2020.09.10","clock":"20:00","open":"1953.9","high":"1957.8","low":"1953.3","close":"1956.22"},
{"date":"2020.09.10","clock":"21:00","open":"1956.22","high":"1956.78","low":"1946.97","close":"1950.32"},
{"date":"2020.09.10","clock":"22:00","open":"1950.44","high":"1951.12","low":"1941.36","close":"1942.69"},
{"date":"2020.09.10","clock":"23:00","open":"1943.17","high":"1946.02","low":"1941.67","close":"1945.9"},
{"date":"2020.09.11","clock":"1:00","open":"1941.5","high":"1947.08","low":"1941.3","close":"1945.33"},
{"date":"2020.09.11","clock":"2:00","open":"1945.33","high":"1946.13","low":"1943.67","close":"1943.89"},
{"date":"2020.09.11","clock":"3:00","open":"1943.88","high":"1949.26","low":"1943.02","close":"1948.94"},
{"date":"2020.09.11","clock":"4:00","open":"1948.82","high":"1949.29","low":"1944.33","close":"1945.79"},
{"date":"2020.09.11","clock":"5:00","open":"1945.9","high":"1947.5","low":"1938.53","close":"1940.46"},
{"date":"2020.09.11","clock":"6:00","open":"1940.43","high":"1941.27","low":"1937.12","close":"1940.5"},
{"date":"2020.09.11","clock":"7:00","open":"1940.5","high":"1941.64","low":"1938.5","close":"1940.1"},
{"date":"2020.09.11","clock":"8:00","open":"1940.11","high":"1943.17","low":"1937.71","close":"1942.27"},
{"date":"2020.09.11","clock":"9:00","open":"1942.23","high":"1944.72","low":"1940.11","close":"1944.71"},
{"date":"2020.09.11","clock":"10:00","open":"1944.7","high":"1945.14","low":"1940.2","close":"1941.23"},
{"date":"2020.09.11","clock":"11:00","open":"1941.19","high":"1946.3","low":"1941.02","close":"1945.37"},
{"date":"2020.09.11","clock":"12:00","open":"1945.19","high":"1947.11","low":"1943.97","close":"1946.62"},
{"date":"2020.09.11","clock":"13:00","open":"1946.59","high":"1946.73","low":"1944.07","close":"1946.52"},
{"date":"2020.09.11","clock":"14:00","open":"1946.57","high":"1948.13","low":"1944.01","close":"1944.61"},
{"date":"2020.09.11","clock":"15:00","open":"1944.59","high":"1946.69","low":"1941.5","close":"1945.85"},
{"date":"2020.09.11","clock":"16:00","open":"1945.77","high":"1954.75","low":"1942.94","close":"1951.54"},
{"date":"2020.09.11","clock":"17:00","open":"1951.58","high":"1952.56","low":"1946.72","close":"1948.91"},
{"date":"2020.09.11","clock":"18:00","open":"1948.95","high":"1950.25","low":"1947.19","close":"1949.91"},
{"date":"2020.09.11","clock":"19:00","open":"1949.83","high":"1950.0","low":"1942.21","close":"1942.6"},
{"date":"2020.09.11","clock":"20:00","open":"1942.51","high":"1943.99","low":"1938.2","close":"1939.74"},
{"date":"2020.09.11","clock":"21:00","open":"1939.71","high":"1943.19","low":"1939.49","close":"1940.96"},
{"date":"2020.09.11","clock":"22:00","open":"1940.92","high":"1943.01","low":"1939.8","close":"1942.28"},
{"date":"2020.09.11","clock":"23:00","open":"1942.26","high":"1942.73","low":"1940.29","close":"1940.5"},
{"date":"2020.09.14","clock":"1:00","open":"1939.8","high":"1942.6","low":"1936.3","close":"1941.46"},
{"date":"2020.09.14","clock":"2:00","open":"1941.46","high":"1943.27","low":"1941.22","close":"1942.96"},
{"date":"2020.09.14","clock":"3:00","open":"1942.96","high":"1943.46","low":"1939.83","close":"1940.16"},
{"date":"2020.09.14","clock":"4:00","open":"1940.08","high":"1948.5","low":"1940.08","close":"1948.5"},
{"date":"2020.09.14","clock":"5:00","open":"1948.5","high":"1950.54","low":"1947.8","close":"1949.99"},
{"date":"2020.09.14","clock":"6:00","open":"1949.96","high":"1951.6","low":"1948.59","close":"1949.06"},
{"date":"2020.09.14","clock":"7:00","open":"1949.1","high":"1949.35","low":"1945.43","close":"1946.51"},
{"date":"2020.09.14","clock":"8:00","open":"1946.51","high":"1947.94","low":"1944.87","close":"1947.54"},
{"date":"2020.09.14","clock":"9:00","open":"1947.54","high":"1949.15","low":"1943.23","close":"1944.61"},
{"date":"2020.09.14","clock":"10:00","open":"1944.61","high":"1947.71","low":"1944.61","close":"1945.45"},
{"date":"2020.09.14","clock":"11:00","open":"1945.46","high":"1947.2","low":"1944.51","close":"1945.89"},
{"date":"2020.09.14","clock":"12:00","open":"1945.89","high":"1946.89","low":"1940.65","close":"1941.66"},
{"date":"2020.09.14","clock":"13:00","open":"1941.65","high":"1945.34","low":"1941.02","close":"1944.54"},
{"date":"2020.09.14","clock":"14:00","open":"1944.57","high":"1944.96","low":"1939.92","close":"1944.04"},
{"date":"2020.09.14","clock":"15:00","open":"1944.05","high":"1956.22","low":"1943.92","close":"1955.99"},
{"date":"2020.09.14","clock":"16:00","open":"1956.09","high":"1959.43","low":"1953.61","close":"1958.25"},
{"date":"2020.09.14","clock":"17:00","open":"1958.38","high":"1960.14","low":"1956.46","close":"1958.36"},
{"date":"2020.09.14","clock":"18:00","open":"1958.36","high":"1962.56","low":"1958.14","close":"1958.57"},
{"date":"2020.09.14","clock":"19:00","open":"1958.57","high":"1959.11","low":"1954.99","close":"1956.26"},
{"date":"2020.09.14","clock":"20:00","open":"1956.28","high":"1956.46","low":"1953.13","close":"1955.17"},
{"date":"2020.09.14","clock":"21:00","open":"1955.17","high":"1957.01","low":"1954.28","close":"1956.72"},
{"date":"2020.09.14","clock":"22:00","open":"1956.77","high":"1959.13","low":"1956.66","close":"1957.72"},
{"date":"2020.09.14","clock":"23:00","open":"1957.74","high":"1958.68","low":"1956.03","close":"1956.47"},
{"date":"2020.09.15","clock":"1:00","open":"1956.25","high":"1957.8","low":"1955.06","close":"1957.09"},
{"date":"2020.09.15","clock":"2:00","open":"1957.09","high":"1957.65","low":"1956.39","close":"1957.21"},
{"date":"2020.09.15","clock":"3:00","open":"1957.1","high":"1958.06","low":"1955.06","close":"1956.15"},
{"date":"2020.09.15","clock":"4:00","open":"1956.15","high":"1962.65","low":"1955.27","close":"1961.19"},
{"date":"2020.09.15","clock":"5:00","open":"1961.22","high":"1965.92","low":"1961.07","close":"1963.06"},
{"date":"2020.09.15","clock":"6:00","open":"1963.14","high":"1967.03","low":"1963.02","close":"1964.62"},
{"date":"2020.09.15","clock":"7:00","open":"1964.63","high":"1966.2","low":"1963.68","close":"1965.83"},
{"date":"2020.09.15","clock":"8:00","open":"1965.83","high":"1969.22","low":"1965.79","close":"1967.34"},
{"date":"2020.09.15","clock":"9:00","open":"1967.7","high":"1967.93","low":"1961.7","close":"1963.21"},
{"date":"2020.09.15","clock":"10:00","open":"1963.16","high":"1965.76","low":"1960.24","close":"1961.97"},
{"date":"2020.09.15","clock":"11:00","open":"1962.03","high":"1963.98","low":"1961.76","close":"1963.74"},
{"date":"2020.09.15","clock":"12:00","open":"1963.76","high":"1966.16","low":"1962.67","close":"1964.32"},
{"date":"2020.09.15","clock":"13:00","open":"1964.28","high":"1971.5","low":"1964.22","close":"1970.77"},
{"date":"2020.09.15","clock":"14:00","open":"1970.64","high":"1972.12","low":"1966.92","close":"1968.07"},
{"date":"2020.09.15","clock":"15:00","open":"1968.04","high":"1970.48","low":"1964.77","close":"1967.39"},
{"date":"2020.09.15","clock":"16:00","open":"1967.19","high":"1969.52","low":"1953.39","close":"1956.1"},
{"date":"2020.09.15","clock":"17:00","open":"1956.08","high":"1956.11","low":"1948.24","close":"1952.73"},
{"date":"2020.09.15","clock":"18:00","open":"1952.92","high":"1954.02","low":"1950.54","close":"1951.7"},
{"date":"2020.09.15","clock":"19:00","open":"1951.72","high":"1958.24","low":"1951.56","close":"1957.98"},
{"date":"2020.09.15","clock":"20:00","open":"1957.89","high":"1958.87","low":"1954.08","close":"1954.44"},
{"date":"2020.09.15","clock":"21:00","open":"1954.45","high":"1956.34","low":"1953.03","close":"1956.29"},
{"date":"2020.09.15","clock":"22:00","open":"1956.22","high":"1956.38","low":"1951.41","close":"1953.5"},
{"date":"2020.09.15","clock":"23:00","open":"1953.53","high":"1954.85","low":"1952.89","close":"1953.3"},
{"date":"2020.09.16","clock":"1:00","open":"1952.85","high":"1955.83","low":"1951.54","close":"1954.87"},
{"date":"2020.09.16","clock":"2:00","open":"1954.87","high":"1955.17","low":"1952.78","close":"1953.81"},
{"date":"2020.09.16","clock":"3:00","open":"1953.81","high":"1954.73","low":"1951.46","close":"1953.02"},
{"date":"2020.09.16","clock":"4:00","open":"1952.97","high":"1956.45","low":"1949.78","close":"1956.11"},
{"date":"2020.09.16","clock":"5:00","open":"1956.11","high":"1959.77","low":"1956.08","close":"1958.05"},
{"date":"2020.09.16","clock":"6:00","open":"1958.02","high":"1960.12","low":"1957.61","close":"1959.38"},
{"date":"2020.09.16","clock":"7:00","open":"1959.38","high":"1961.48","low":"1959.21","close":"1959.62"},
{"date":"2020.09.16","clock":"8:00","open":"1959.64","high":"1963.02","low":"1958.85","close":"1959.57"},
{"date":"2020.09.16","clock":"9:00","open":"1959.61","high":"1961.49","low":"1957.06","close":"1961.45"},
{"date":"2020.09.16","clock":"10:00","open":"1961.48","high":"1966.1","low":"1960.75","close":"1964.42"},
{"date":"2020.09.16","clock":"11:00","open":"1964.4","high":"1968.68","low":"1963.59","close":"1965.25"},
{"date":"2020.09.16","clock":"12:00","open":"1965.21","high":"1966.39","low":"1963.66","close":"1964.58"},
{"date":"2020.09.16","clock":"13:00","open":"1964.51","high":"1967.36","low":"1963.67","close":"1965.81"},
{"date":"2020.09.16","clock":"14:00","open":"1965.81","high":"1966.14","low":"1961.61","close":"1963.21"},
{"date":"2020.09.16","clock":"15:00","open":"1963.14","high":"1970.69","low":"1962.97","close":"1967.6"},
{"date":"2020.09.16","clock":"16:00","open":"1967.64","high":"1973.68","low":"1962.56","close":"1963.66"},
{"date":"2020.09.16","clock":"17:00","open":"1963.55","high":"1966.48","low":"1956.56","close":"1964.76"},
{"date":"2020.09.16","clock":"18:00","open":"1964.61","high":"1969.95","low":"1963.92","close":"1966.9"},
{"date":"2020.09.16","clock":"19:00","open":"1966.9","high":"1967.38","low":"1963.56","close":"1965.27"},
{"date":"2020.09.16","clock":"20:00","open":"1965.26","high":"1965.64","low":"1960.01","close":"1962.39"},
{"date":"2020.09.16","clock":"21:00","open":"1962.57","high":"1970.17","low":"1952.63","close":"1958.19"},
{"date":"2020.09.16","clock":"22:00","open":"1958.4","high":"1960.89","low":"1953.57","close":"1958.39"},
{"date":"2020.09.16","clock":"23:00","open":"1958.68","high":"1959.75","low":"1957.5","close":"1959.16"},
{"date":"2020.09.17","clock":"1:00","open":"1958.5","high":"1960.13","low":"1955.05","close":"1959.28"},
{"date":"2020.09.17","clock":"2:00","open":"1959.28","high":"1960.98","low":"1958.27","close":"1959.81"},
{"date":"2020.09.17","clock":"3:00","open":"1959.81","high":"1960.03","low":"1954.22","close":"1957.15"},
{"date":"2020.09.17","clock":"4:00","open":"1957.19","high":"1959.58","low":"1946.75","close":"1946.8"},
{"date":"2020.09.17","clock":"5:00","open":"1946.7","high":"1948.68","low":"1942.67","close":"1947.12"},
{"date":"2020.09.17","clock":"6:00","open":"1946.86","high":"1946.86","low":"1937.66","close":"1939.7"},
{"date":"2020.09.17","clock":"7:00","open":"1939.75","high":"1941.56","low":"1937.72","close":"1940.46"},
{"date":"2020.09.17","clock":"8:00","open":"1940.44","high":"1946.84","low":"1939.24","close":"1943.94"},
{"date":"2020.09.17","clock":"9:00","open":"1943.95","high":"1947.13","low":"1940.57","close":"1944.77"},
{"date":"2020.09.17","clock":"10:00","open":"1944.74","high":"1946.62","low":"1943.3","close":"1944.68"},
{"date":"2020.09.17","clock":"11:00","open":"1944.74","high":"1945.82","low":"1941.58","close":"1944.81"},
{"date":"2020.09.17","clock":"12:00","open":"1944.83","high":"1945.29","low":"1936.91","close":"1941.31"},
{"date":"2020.09.17","clock":"13:00","open":"1941.33","high":"1943.49","low":"1940.01","close":"1941.59"},
{"date":"2020.09.17","clock":"14:00","open":"1941.57","high":"1948.79","low":"1940.15","close":"1947.95"},
{"date":"2020.09.17","clock":"15:00","open":"1947.95","high":"1948.0","low":"1940.95","close":"1943.03"},
{"date":"2020.09.17","clock":"16:00","open":"1943.5","high":"1944.66","low":"1932.84","close":"1940.26"},
{"date":"2020.09.17","clock":"17:00","open":"1940.38","high":"1946.47","low":"1937.79","close":"1944.16"},
{"date":"2020.09.17","clock":"18:00","open":"1944.19","high":"1949.58","low":"1942.66","close":"1943.8"},
{"date":"2020.09.17","clock":"19:00","open":"1943.76","high":"1946.48","low":"1942.16","close":"1944.87"},
{"date":"2020.09.17","clock":"20:00","open":"1944.98","high":"1945.66","low":"1942.78","close":"1944.17"},
{"date":"2020.09.17","clock":"21:00","open":"1944.39","high":"1946.65","low":"1943.27","close":"1944.68"},
{"date":"2020.09.17","clock":"22:00","open":"1944.68","high":"1948.53","low":"1943.25","close":"1948.16"},
{"date":"2020.09.17","clock":"23:00","open":"1947.99","high":"1948.92","low":"1943.91","close":"1944.18"},
{"date":"2020.09.18","clock":"1:00","open":"1942.7","high":"1946.33","low":"1941.15","close":"1946.01"},
{"date":"2020.09.18","clock":"2:00","open":"1946.01","high":"1948.3","low":"1945.88","close":"1947.08"},
{"date":"2020.09.18","clock":"3:00","open":"1947.08","high":"1951.9","low":"1946.75","close":"1950.96"},
{"date":"2020.09.18","clock":"4:00","open":"1950.96","high":"1955.52","low":"1949.53","close":"1952.41"},
{"date":"2020.09.18","clock":"5:00","open":"1952.38","high":"1953.09","low":"1950.66","close":"1951.93"},
{"date":"2020.09.18","clock":"6:00","open":"1951.96","high":"1953.72","low":"1951.39","close":"1951.97"},
{"date":"2020.09.18","clock":"7:00","open":"1951.99","high":"1952.9","low":"1950.95","close":"1951.97"},
{"date":"2020.09.18","clock":"8:00","open":"1951.97","high":"1954.32","low":"1951.5","close":"1954.25"},
{"date":"2020.09.18","clock":"9:00","open":"1954.26","high":"1955.02","low":"1950.71","close":"1954.03"},
{"date":"2020.09.18","clock":"10:00","open":"1954.43","high":"1955.13","low":"1951.87","close":"1953.85"},
{"date":"2020.09.18","clock":"11:00","open":"1953.85","high":"1956.09","low":"1953.37","close":"1955.41"},
{"date":"2020.09.18","clock":"12:00","open":"1955.4","high":"1955.95","low":"1953.71","close":"1954.52"},
{"date":"2020.09.18","clock":"13:00","open":"1954.47","high":"1954.98","low":"1951.12","close":"1951.58"},
{"date":"2020.09.18","clock":"14:00","open":"1951.58","high":"1953.88","low":"1948.53","close":"1950.75"},
{"date":"2020.09.18","clock":"15:00","open":"1950.73","high":"1952.41","low":"1946.88","close":"1951.47"},
{"date":"2020.09.18","clock":"16:00","open":"1951.64","high":"1952.84","low":"1945.05","close":"1946.78"},
{"date":"2020.09.18","clock":"17:00","open":"1946.58","high":"1955.2","low":"1946.07","close":"1954.35"},
{"date":"2020.09.18","clock":"18:00","open":"1954.32","high":"1955.69","low":"1951.13","close":"1952.79"},
{"date":"2020.09.18","clock":"19:00","open":"1952.76","high":"1959.87","low":"1952.73","close":"1958.77"},
{"date":"2020.09.18","clock":"20:00","open":"1958.76","high":"1960.05","low":"1951.89","close":"1954.48"},
{"date":"2020.09.18","clock":"21:00","open":"1954.52","high":"1954.78","low":"1950.28","close":"1951.44"},
{"date":"2020.09.18","clock":"22:00","open":"1951.46","high":"1951.93","low":"1949.61","close":"1950.69"},
{"date":"2020.09.18","clock":"23:00","open":"1950.63","high":"1951.51","low":"1948.79","close":"1950.43"},
{"date":"2020.09.21","clock":"1:00","open":"1949.42","high":"1951.46","low":"1944.95","close":"1949.92"},
{"date":"2020.09.21","clock":"2:00","open":"1949.92","high":"1950.93","low":"1948.16","close":"1948.62"},
{"date":"2020.09.21","clock":"3:00","open":"1948.57","high":"1951.52","low":"1946.98","close":"1950.78"},
{"date":"2020.09.21","clock":"4:00","open":"1950.8","high":"1955.56","low":"1950.29","close":"1951.05"},
{"date":"2020.09.21","clock":"5:00","open":"1951.1","high":"1954.34","low":"1951.1","close":"1952.53"},
{"date":"2020.09.21","clock":"6:00","open":"1952.54","high":"1954.72","low":"1951.58","close":"1953.17"},
{"date":"2020.09.21","clock":"7:00","open":"1953.17","high":"1954.78","low":"1953.08","close":"1953.3"},
{"date":"2020.09.21","clock":"8:00","open":"1953.3","high":"1953.79","low":"1950.6","close":"1952.26"},
{"date":"2020.09.21","clock":"9:00","open":"1952.26","high":"1952.48","low":"1949.23","close":"1950.78"},
{"date":"2020.09.21","clock":"10:00","open":"1950.77","high":"1954.75","low":"1947.69","close":"1948.12"},
{"date":"2020.09.21","clock":"11:00","open":"1948.12","high":"1948.55","low":"1934.85","close":"1939.06"},
{"date":"2020.09.21","clock":"12:00","open":"1938.91","high":"1938.94","low":"1928.09","close":"1931.67"},
{"date":"2020.09.21","clock":"13:00","open":"1931.64","high":"1934.11","low":"1928.43","close":"1931.59"},
{"date":"2020.09.21","clock":"14:00","open":"1931.69","high":"1932.97","low":"1929.03","close":"1932.94"},
{"date":"2020.09.21","clock":"15:00","open":"1932.9","high":"1934.51","low":"1919.34","close":"1921.95"},
{"date":"2020.09.21","clock":"16:00","open":"1922.02","high":"1923.91","low":"1911.64","close":"1912.24"},
{"date":"2020.09.21","clock":"17:00","open":"1912.04","high":"1915.1","low":"1882.39","close":"1896.84"},
{"date":"2020.09.21","clock":"18:00","open":"1896.63","high":"1905.19","low":"1886.19","close":"1899.83"},
{"date":"2020.09.21","clock":"19:00","open":"1899.8","high":"1906.61","low":"1898.95","close":"1902.7"},
{"date":"2020.09.21","clock":"20:00","open":"1902.62","high":"1909.57","low":"1901.42","close":"1909.35"},
{"date":"2020.09.21","clock":"21:00","open":"1909.35","high":"1910.16","low":"1904.79","close":"1908.52"},
{"date":"2020.09.21","clock":"22:00","open":"1908.48","high":"1911.98","low":"1908.26","close":"1911.14"},
{"date":"2020.09.21","clock":"23:00","open":"1910.95","high":"1913.43","low":"1910.34","close":"1911.9"},
{"date":"2020.09.22","clock":"1:00","open":"1911.4","high":"1914.62","low":"1908.65","close":"1913.19"},
{"date":"2020.09.22","clock":"2:00","open":"1913.19","high":"1918.2","low":"1912.9","close":"1917.06"},
{"date":"2020.09.22","clock":"3:00","open":"1917.13","high":"1920.04","low":"1914.29","close":"1917.97"},
{"date":"2020.09.22","clock":"4:00","open":"1917.97","high":"1918.74","low":"1907.08","close":"1911.49"},
{"date":"2020.09.22","clock":"5:00","open":"1911.54","high":"1912.64","low":"1906.66","close":"1908.9"},
{"date":"2020.09.22","clock":"6:00","open":"1908.85","high":"1912.82","low":"1907.93","close":"1911.62"},
{"date":"2020.09.22","clock":"7:00","open":"1911.67","high":"1916.24","low":"1910.26","close":"1915.84"},
{"date":"2020.09.22","clock":"8:00","open":"1915.84","high":"1916.1","low":"1908.56","close":"1910.61"},
{"date":"2020.09.22","clock":"9:00","open":"1910.54","high":"1914.63","low":"1898.49","close":"1906.31"},
{"date":"2020.09.22","clock":"10:00","open":"1906.32","high":"1909.65","low":"1894.59","close":"1899.98"},
{"date":"2020.09.22","clock":"11:00","open":"1899.97","high":"1906.88","low":"1899.92","close":"1903.65"},
{"date":"2020.09.22","clock":"12:00","open":"1903.71","high":"1905.64","low":"1902.87","close":"1903.54"},
{"date":"2020.09.22","clock":"13:00","open":"1903.54","high":"1908.06","low":"1902.66","close":"1906.89"},
{"date":"2020.09.22","clock":"14:00","open":"1906.62","high":"1907.93","low":"1903.15","close":"1906.38"},
{"date":"2020.09.22","clock":"15:00","open":"1906.31","high":"1912.56","low":"1902.75","close":"1912.17"},
{"date":"2020.09.22","clock":"16:00","open":"1912.3","high":"1917.55","low":"1905.54","close":"1905.73"},
{"date":"2020.09.22","clock":"17:00","open":"1905.63","high":"1916.19","low":"1900.07","close":"1900.43"},
{"date":"2020.09.22","clock":"18:00","open":"1900.66","high":"1906.13","low":"1896.85","close":"1899.88"},
{"date":"2020.09.22","clock":"19:00","open":"1899.89","high":"1904.42","low":"1898.44","close":"1899.25"},
{"date":"2020.09.22","clock":"20:00","open":"1899.25","high":"1905.88","low":"1899.1","close":"1904.02"},
{"date":"2020.09.22","clock":"21:00","open":"1904.14","high":"1907.1","low":"1903.07","close":"1904.38"},
{"date":"2020.09.22","clock":"22:00","open":"1904.37","high":"1905.74","low":"1901.05","close":"1902.47"},
{"date":"2020.09.22","clock":"23:00","open":"1902.31","high":"1902.71","low":"1900.01","close":"1900.33"},
{"date":"2020.09.23","clock":"1:00","open":"1899.2","high":"1901.49","low":"1897.98","close":"1898.75"},
{"date":"2020.09.23","clock":"2:00","open":"1898.74","high":"1904.93","low":"1897.63","close":"1904.19"},
{"date":"2020.09.23","clock":"3:00","open":"1904.06","high":"1905.27","low":"1900.25","close":"1902.6"},
{"date":"2020.09.23","clock":"4:00","open":"1902.59","high":"1904.48","low":"1899.1","close":"1902.98"},
{"date":"2020.09.23","clock":"5:00","open":"1903.0","high":"1905.2","low":"1899.01","close":"1899.79"},
{"date":"2020.09.23","clock":"6:00","open":"1899.98","high":"1899.98","low":"1892.84","close":"1893.05"},
{"date":"2020.09.23","clock":"7:00","open":"1893.01","high":"1893.07","low":"1882.26","close":"1887.52"},
{"date":"2020.09.23","clock":"8:00","open":"1887.57","high":"1890.15","low":"1884.21","close":"1885.15"},
{"date":"2020.09.23","clock":"9:00","open":"1885.11","high":"1885.39","low":"1874.37","close":"1881.36"},
{"date":"2020.09.23","clock":"10:00","open":"1881.36","high":"1883.26","low":"1874.71","close":"1877.47"},
{"date":"2020.09.23","clock":"11:00","open":"1877.47","high":"1881.82","low":"1873.09","close":"1881.2"},
{"date":"2020.09.23","clock":"12:00","open":"1880.89","high":"1891.31","low":"1880.89","close":"1888.86"},
{"date":"2020.09.23","clock":"13:00","open":"1888.86","high":"1895.0","low":"1886.12","close":"1892.17"},
{"date":"2020.09.23","clock":"14:00","open":"1892.14","high":"1893.53","low":"1882.32","close":"1883.27"},
{"date":"2020.09.23","clock":"15:00","open":"1883.48","high":"1885.32","low":"1877.52","close":"1881.66"},
{"date":"2020.09.23","clock":"16:00","open":"1881.77","high":"1888.2","low":"1877.26","close":"1877.84"},
{"date":"2020.09.23","clock":"17:00","open":"1877.84","high":"1877.84","low":"1864.6","close":"1865.57"},
{"date":"2020.09.23","clock":"18:00","open":"1865.64","high":"1872.22","low":"1864.0","close":"1864.17"},
{"date":"2020.09.23","clock":"19:00","open":"1864.08","high":"1868.59","low":"1862.25","close":"1866.39"},
{"date":"2020.09.23","clock":"20:00","open":"1866.37","high":"1866.7","low":"1862.24","close":"1862.41"},
{"date":"2020.09.23","clock":"21:00","open":"1862.49","high":"1867.86","low":"1860.89","close":"1863.11"},
{"date":"2020.09.23","clock":"22:00","open":"1863.11","high":"1864.35","low":"1855.53","close":"1862.04"},
{"date":"2020.09.23","clock":"23:00","open":"1861.91","high":"1863.01","low":"1859.16","close":"1862.68"},
{"date":"2020.09.24","clock":"1:00","open":"1862.86","high":"1864.7","low":"1854.88","close":"1858.61"},
{"date":"2020.09.24","clock":"2:00","open":"1858.61","high":"1860.53","low":"1853.64","close":"1854.95"},
{"date":"2020.09.24","clock":"3:00","open":"1854.95","high":"1861.52","low":"1854.88","close":"1861.47"},
{"date":"2020.09.24","clock":"4:00","open":"1861.49","high":"1868.84","low":"1859.69","close":"1861.93"},
{"date":"2020.09.24","clock":"5:00","open":"1861.88","high":"1864.97","low":"1857.99","close":"1860.0"},
{"date":"2020.09.24","clock":"6:00","open":"1860.05","high":"1860.84","low":"1854.69","close":"1856.12"},
{"date":"2020.09.24","clock":"7:00","open":"1856.08","high":"1858.4","low":"1850.48","close":"1851.64"},
{"date":"2020.09.24","clock":"8:00","open":"1851.64","high":"1856.01","low":"1848.97","close":"1851.56"},
{"date":"2020.09.24","clock":"9:00","open":"1851.56","high":"1855.79","low":"1848.86","close":"1852.98"},
{"date":"2020.09.24","clock":"10:00","open":"1852.98","high":"1861.08","low":"1852.54","close":"1860.81"},
{"date":"2020.09.24","clock":"11:00","open":"1860.82","high":"1861.28","low":"1852.46","close":"1853.77"},
{"date":"2020.09.24","clock":"12:00","open":"1853.79","high":"1854.78","low":"1848.69","close":"1852.15"},
{"date":"2020.09.24","clock":"13:00","open":"1852.11","high":"1857.45","low":"1852.08","close":"1857.11"},
{"date":"2020.09.24","clock":"14:00","open":"1857.04","high":"1859.58","low":"1854.64","close":"1858.08"},
{"date":"2020.09.24","clock":"15:00","open":"1858.08","high":"1861.4","low":"1851.73","close":"1855.44"},
{"date":"2020.09.24","clock":"16:00","open":"1855.54","high":"1861.25","low":"1850.85","close":"1860.71"},
{"date":"2020.09.24","clock":"17:00","open":"1860.6","high":"1864.04","low":"1854.04","close":"1860.15"},
{"date":"2020.09.24","clock":"18:00","open":"1860.35","high":"1870.98","low":"1858.39","close":"1870.98"},
{"date":"2020.09.24","clock":"19:00","open":"1870.99","high":"1873.2","low":"1867.78","close":"1870.47"},
{"date":"2020.09.24","clock":"20:00","open":"1870.47","high":"1877.11","low":"1869.56","close":"1872.76"},
{"date":"2020.09.24","clock":"21:00","open":"1872.65","high":"1874.03","low":"1861.76","close":"1862.45"},
{"date":"2020.09.24","clock":"22:00","open":"1862.36","high":"1869.51","low":"1861.57","close":"1868.67"},
{"date":"2020.09.24","clock":"23:00","open":"1868.83","high":"1871.11","low":"1867.75","close":"1868.44"},
{"date":"2020.09.25","clock":"1:00","open":"1866.5","high":"1871.34","low":"1866.5","close":"1867.5"},
{"date":"2020.09.25","clock":"2:00","open":"1867.5","high":"1869.35","low":"1866.42","close":"1867.73"},
{"date":"2020.09.25","clock":"3:00","open":"1867.57","high":"1869.23","low":"1864.86","close":"1867.78"},
{"date":"2020.09.25","clock":"4:00","open":"1867.83","high":"1869.69","low":"1861.86","close":"1863.86"},
{"date":"2020.09.25","clock":"5:00","open":"1863.88","high":"1868.97","low":"1863.25","close":"1867.45"},
{"date":"2020.09.25","clock":"6:00","open":"1867.48","high":"1870.7","low":"1867.48","close":"1869.19"},
{"date":"2020.09.25","clock":"7:00","open":"1869.17","high":"1873.33","low":"1868.51","close":"1872.91"},
{"date":"2020.09.25","clock":"8:00","open":"1872.91","high":"1873.85","low":"1866.61","close":"1866.94"},
{"date":"2020.09.25","clock":"9:00","open":"1867.04","high":"1873.75","low":"1866.03","close":"1873.71"},
{"date":"2020.09.25","clock":"10:00","open":"1873.66","high":"1875.1","low":"1868.73","close":"1873.37"},
{"date":"2020.09.25","clock":"11:00","open":"1873.39","high":"1873.84","low":"1869.03","close":"1871.16"},
{"date":"2020.09.25","clock":"12:00","open":"1871.16","high":"1872.65","low":"1864.3","close":"1866.21"},
{"date":"2020.09.25","clock":"13:00","open":"1866.22","high":"1866.32","low":"1854.04","close":"1855.13"},
{"date":"2020.09.25","clock":"14:00","open":"1855.3","high":"1860.45","low":"1852.82","close":"1858.45"},
{"date":"2020.09.25","clock":"15:00","open":"1858.23","high":"1862.23","low":"1854.97","close":"1860.69"},
{"date":"2020.09.25","clock":"16:00","open":"1860.64","high":"1864.22","low":"1856.91","close":"1863.24"},
{"date":"2020.09.25","clock":"17:00","open":"1863.3","high":"1865.25","low":"1852.28","close":"1862.49"},
{"date":"2020.09.25","clock":"18:00","open":"1862.62","high":"1865.77","low":"1859.72","close":"1859.95"},
{"date":"2020.09.25","clock":"19:00","open":"1860.06","high":"1863.02","low":"1858.14","close":"1861.97"},
{"date":"2020.09.25","clock":"20:00","open":"1862.02","high":"1865.65","low":"1860.39","close":"1864.83"},
{"date":"2020.09.25","clock":"21:00","open":"1864.84","high":"1866.47","low":"1863.53","close":"1864.66"},
{"date":"2020.09.25","clock":"22:00","open":"1864.6","high":"1866.79","low":"1861.94","close":"1862.75"},
{"date":"2020.09.25","clock":"23:00","open":"1862.63","high":"1863.78","low":"1859.68","close":"1860.05"},
{"date":"2020.09.28","clock":"1:00","open":"1859.56","high":"1865.97","low":"1858.85","close":"1864.83"},
{"date":"2020.09.28","clock":"2:00","open":"1864.9","high":"1864.97","low":"1862.13","close":"1862.52"},
{"date":"2020.09.28","clock":"3:00","open":"1862.55","high":"1862.67","low":"1859.07","close":"1859.5"},
{"date":"2020.09.28","clock":"4:00","open":"1859.57","high":"1863.28","low":"1857.62","close":"1862.32"},
{"date":"2020.09.28","clock":"5:00","open":"1862.28","high":"1863.38","low":"1859.67","close":"1860.61"},
{"date":"2020.09.28","clock":"6:00","open":"1860.58","high":"1862.71","low":"1859.74","close":"1861.16"},
{"date":"2020.09.28","clock":"7:00","open":"1861.23","high":"1863.89","low":"1861.0","close":"1861.56"},
{"date":"2020.09.28","clock":"8:00","open":"1861.56","high":"1861.9","low":"1856.12","close":"1857.01"},
{"date":"2020.09.28","clock":"9:00","open":"1857.03","high":"1860.43","low":"1855.87","close":"1859.63"},
{"date":"2020.09.28","clock":"10:00","open":"1859.53","high":"1861.61","low":"1858.02","close":"1858.43"},
{"date":"2020.09.28","clock":"11:00","open":"1858.38","high":"1859.3","low":"1848.67","close":"1852.31"},
{"date":"2020.09.28","clock":"12:00","open":"1852.38","high":"1854.48","low":"1850.09","close":"1852.13"},
{"date":"2020.09.28","clock":"13:00","open":"1852.12","high":"1861.29","low":"1850.99","close":"1857.75"},
{"date":"2020.09.28","clock":"14:00","open":"1857.75","high":"1865.67","low":"1856.58","close":"1865.09"},
{"date":"2020.09.28","clock":"15:00","open":"1865.09","high":"1872.45","low":"1862.73","close":"1867.9"},
{"date":"2020.09.28","clock":"16:00","open":"1867.93","high":"1876.94","low":"1865.52","close":"1867.5"},
{"date":"2020.09.28","clock":"17:00","open":"1867.46","high":"1872.61","low":"1864.68","close":"1866.16"},
{"date":"2020.09.28","clock":"18:00","open":"1866.22","high":"1873.44","low":"1866.22","close":"1872.98"},
{"date":"2020.09.28","clock":"19:00","open":"1872.97","high":"1876.29","low":"1872.48","close":"1874.46"},
{"date":"2020.09.28","clock":"20:00","open":"1874.48","high":"1880.24","low":"1874.37","close":"1878.33"},
{"date":"2020.09.28","clock":"21:00","open":"1878.35","high":"1882.98","low":"1877.87","close":"1881.7"},
{"date":"2020.09.28","clock":"22:00","open":"1881.75","high":"1882.2","low":"1877.34","close":"1881.38"},
{"date":"2020.09.28","clock":"23:00","open":"1881.31","high":"1882.98","low":"1880.75","close":"1881.86"},
{"date":"2020.09.29","clock":"1:00","open":"1879.9","high":"1881.96","low":"1877.76","close":"1880.31"},
{"date":"2020.09.29","clock":"2:00","open":"1880.36","high":"1883.74","low":"1880.21","close":"1882.56"},
{"date":"2020.09.29","clock":"3:00","open":"1882.44","high":"1886.16","low":"1881.72","close":"1883.26"},
{"date":"2020.09.29","clock":"4:00","open":"1883.26","high":"1887.1","low":"1881.03","close":"1884.69"},
{"date":"2020.09.29","clock":"5:00","open":"1884.71","high":"1887.06","low":"1882.68","close":"1883.28"},
{"date":"2020.09.29","clock":"6:00","open":"1883.32","high":"1884.16","low":"1881.75","close":"1882.89"},
{"date":"2020.09.29","clock":"7:00","open":"1882.92","high":"1883.88","low":"1880.42","close":"1881.38"},
{"date":"2020.09.29","clock":"8:00","open":"1881.39","high":"1881.91","low":"1875.4","close":"1878.54"},
{"date":"2020.09.29","clock":"9:00","open":"1878.49","high":"1884.28","low":"1877.19","close":"1883.98"},
{"date":"2020.09.29","clock":"10:00","open":"1883.79","high":"1884.81","low":"1878.96","close":"1883.17"},
{"date":"2020.09.29","clock":"11:00","open":"1883.19","high":"1883.25","low":"1880.36","close":"1881.84"},
{"date":"2020.09.29","clock":"12:00","open":"1881.84","high":"1886.16","low":"1881.32","close":"1886.09"},
{"date":"2020.09.29","clock":"13:00","open":"1886.01","high":"1886.3","low":"1882.01","close":"1886.02"},
{"date":"2020.09.29","clock":"14:00","open":"1886.0","high":"1890.39","low":"1885.49","close":"1886.82"},
{"date":"2020.09.29","clock":"15:00","open":"1886.8","high":"1886.8","low":"1877.31","close":"1884.06"},
{"date":"2020.09.29","clock":"16:00","open":"1884.16","high":"1889.31","low":"1881.0","close":"1886.27"},
{"date":"2020.09.29","clock":"17:00","open":"1886.38","high":"1892.08","low":"1884.31","close":"1886.82"},
{"date":"2020.09.29","clock":"18:00","open":"1886.78","high":"1893.0","low":"1885.25","close":"1890.06"},
{"date":"2020.09.29","clock":"19:00","open":"1890.06","high":"1895.69","low":"1889.37","close":"1895.52"},
{"date":"2020.09.29","clock":"20:00","open":"1895.52","high":"1899.07","low":"1893.8","close":"1896.77"},
{"date":"2020.09.29","clock":"21:00","open":"1896.77","high":"1897.76","low":"1895.51","close":"1896.4"},
{"date":"2020.09.29","clock":"22:00","open":"1896.43","high":"1897.91","low":"1894.33","close":"1897.44"},
{"date":"2020.09.29","clock":"23:00","open":"1897.62","high":"1898.73","low":"1896.41","close":"1897.25"},
{"date":"2020.09.30","clock":"1:00","open":"1896.9","high":"1899.04","low":"1896.8","close":"1898.66"},
{"date":"2020.09.30","clock":"2:00","open":"1898.66","high":"1899.26","low":"1896.76","close":"1896.76"},
{"date":"2020.09.30","clock":"3:00","open":"1896.73","high":"1897.03","low":"1894.31","close":"1894.74"},
{"date":"2020.09.30","clock":"4:00","open":"1894.88","high":"1897.45","low":"1892.62","close":"1894.42"},
{"date":"2020.09.30","clock":"5:00","open":"1894.42","high":"1896.75","low":"1892.38","close":"1892.71"},
{"date":"2020.09.30","clock":"6:00","open":"1892.7","high":"1892.86","low":"1887.78","close":"1889.29"},
{"date":"2020.09.30","clock":"7:00","open":"1889.29","high":"1890.83","low":"1887.07","close":"1890.3"},
{"date":"2020.09.30","clock":"8:00","open":"1890.3","high":"1891.94","low":"1887.6","close":"1887.71"},
{"date":"2020.09.30","clock":"9:00","open":"1887.59","high":"1889.39","low":"1883.66","close":"1889.16"},
{"date":"2020.09.30","clock":"10:00","open":"1889.17","high":"1890.26","low":"1883.71","close":"1887.57"},
{"date":"2020.09.30","clock":"11:00","open":"1887.78","high":"1888.86","low":"1882.54","close":"1883.55"},
{"date":"2020.09.30","clock":"12:00","open":"1883.56","high":"1884.87","low":"1881.35","close":"1884.73"},
{"date":"2020.09.30","clock":"13:00","open":"1884.66","high":"1887.9","low":"1882.49","close":"1885.2"},
{"date":"2020.09.30","clock":"14:00","open":"1885.12","high":"1886.77","low":"1882.84","close":"1883.72"},
{"date":"2020.09.30","clock":"15:00","open":"1883.91","high":"1900.22","low":"1881.9","close":"1895.26"},
{"date":"2020.09.30","clock":"16:00","open":"1895.43","high":"1896.86","low":"1881.63","close":"1885.6"},
{"date":"2020.09.30","clock":"17:00","open":"1885.63","high":"1892.16","low":"1883.94","close":"1892.1"},
{"date":"2020.09.30","clock":"18:00","open":"1892.04","high":"1902.23","low":"1890.87","close":"1896.05"},
{"date":"2020.09.30","clock":"19:00","open":"1896.06","high":"1898.23","low":"1893.41","close":"1897.82"},
{"date":"2020.09.30","clock":"20:00","open":"1897.73","high":"1897.79","low":"1887.44","close":"1893.05"},
{"date":"2020.09.30","clock":"21:00","open":"1892.96","high":"1895.28","low":"1887.08","close":"1890.16"},
{"date":"2020.09.30","clock":"22:00","open":"1890.03","high":"1890.76","low":"1885.17","close":"1886.37"},
{"date":"2020.09.30","clock":"23:00","open":"1886.3","high":"1888.08","low":"1884.6","close":"1885.2"},
{"date":"2020.10.01","clock":"1:00","open":"1885.0","high":"1888.82","low":"1882.54","close":"1888.79"},
{"date":"2020.10.01","clock":"2:00","open":"1888.72","high":"1888.72","low":"1886.97","close":"1887.64"},
{"date":"2020.10.01","clock":"3:00","open":"1887.59","high":"1888.25","low":"1884.6","close":"1885.05"},
{"date":"2020.10.01","clock":"4:00","open":"1885.08","high":"1891.16","low":"1885.08","close":"1887.7"},
{"date":"2020.10.01","clock":"5:00","open":"1887.7","high":"1892.48","low":"1887.67","close":"1892.37"},
{"date":"2020.10.01","clock":"6:00","open":"1892.36","high":"1892.81","low":"1890.83","close":"1892.39"},
{"date":"2020.10.01","clock":"7:00","open":"1892.4","high":"1895.5","low":"1892.04","close":"1894.38"},
{"date":"2020.10.01","clock":"8:00","open":"1894.38","high":"1894.54","low":"1892.32","close":"1892.89"},
{"date":"2020.10.01","clock":"9:00","open":"1892.92","high":"1900.01","low":"1892.71","close":"1896.86"},
{"date":"2020.10.01","clock":"10:00","open":"1896.77","high":"1900.26","low":"1894.55","close":"1897.06"},
{"date":"2020.10.01","clock":"11:00","open":"1896.98","high":"1897.35","low":"1893.29","close":"1894.3"},
{"date":"2020.10.01","clock":"12:00","open":"1894.29","high":"1898.37","low":"1893.17","close":"1897.55"},
{"date":"2020.10.01","clock":"13:00","open":"1897.55","high":"1898.14","low":"1895.29","close":"1896.44"},
{"date":"2020.10.01","clock":"14:00","open":"1896.34","high":"1902.22","low":"1895.46","close":"1900.56"},
{"date":"2020.10.01","clock":"15:00","open":"1900.54","high":"1909.31","low":"1897.04","close":"1903.61"},
{"date":"2020.10.01","clock":"16:00","open":"1903.69","high":"1906.72","low":"1900.53","close":"1902.36"},
{"date":"2020.10.01","clock":"17:00","open":"1902.47","high":"1905.34","low":"1896.27","close":"1904.1"},
{"date":"2020.10.01","clock":"18:00","open":"1904.19","high":"1912.06","low":"1904.15","close":"1910.64"},
{"date":"2020.10.01","clock":"19:00","open":"1910.55","high":"1911.07","low":"1906.29","close":"1908.56"},
{"date":"2020.10.01","clock":"20:00","open":"1908.46","high":"1911.64","low":"1905.82","close":"1906.33"},
{"date":"2020.10.01","clock":"21:00","open":"1906.44","high":"1909.85","low":"1904.81","close":"1909.59"},
{"date":"2020.10.01","clock":"22:00","open":"1909.43","high":"1910.46","low":"1903.78","close":"1903.8"},
{"date":"2020.10.01","clock":"23:00","open":"1903.73","high":"1906.59","low":"1903.6","close":"1905.88"},
{"date":"2020.10.02","clock":"1:00","open":"1904.1","high":"1907.46","low":"1903.93","close":"1905.62"},
{"date":"2020.10.02","clock":"2:00","open":"1905.62","high":"1905.68","low":"1902.68","close":"1903.24"},
{"date":"2020.10.02","clock":"3:00","open":"1903.24","high":"1903.58","low":"1899.77","close":"1900.52"},
{"date":"2020.10.02","clock":"4:00","open":"1900.47","high":"1901.25","low":"1897.24","close":"1897.78"},
{"date":"2020.10.02","clock":"5:00","open":"1897.76","high":"1898.15","low":"1891.23","close":"1893.15"},
{"date":"2020.10.02","clock":"6:00","open":"1893.17","high":"1896.02","low":"1891.97","close":"1894.52"},
{"date":"2020.10.02","clock":"7:00","open":"1894.5","high":"1895.61","low":"1890.3","close":"1891.19"},
{"date":"2020.10.02","clock":"8:00","open":"1891.15","high":"1909.04","low":"1889.75","close":"1905.26"},
{"date":"2020.10.02","clock":"9:00","open":"1905.27","high":"1917.0","low":"1905.27","close":"1912.68"},
{"date":"2020.10.02","clock":"10:00","open":"1912.55","high":"1915.49","low":"1907.56","close":"1909.62"},
{"date":"2020.10.02","clock":"11:00","open":"1909.6","high":"1912.75","low":"1905.14","close":"1906.05"},
{"date":"2020.10.02","clock":"12:00","open":"1905.93","high":"1910.2","low":"1905.35","close":"1907.44"},
{"date":"2020.10.02","clock":"13:00","open":"1907.45","high":"1909.51","low":"1905.98","close":"1907.86"},
{"date":"2020.10.02","clock":"14:00","open":"1907.97","high":"1910.47","low":"1906.44","close":"1908.11"},
{"date":"2020.10.02","clock":"15:00","open":"1908.15","high":"1911.97","low":"1905.64","close":"1911.52"},
{"date":"2020.10.02","clock":"16:00","open":"1911.52","high":"1911.82","low":"1898.17","close":"1902.98"},
{"date":"2020.10.02","clock":"17:00","open":"1902.68","high":"1907.32","low":"1900.46","close":"1903.65"},
{"date":"2020.10.02","clock":"18:00","open":"1903.59","high":"1909.76","low":"1899.56","close":"1900.55"},
{"date":"2020.10.02","clock":"19:00","open":"1900.37","high":"1905.63","low":"1898.49","close":"1901.37"},
{"date":"2020.10.02","clock":"20:00","open":"1901.25","high":"1903.26","low":"1898.6","close":"1900.9"},
{"date":"2020.10.02","clock":"21:00","open":"1900.96","high":"1903.71","low":"1900.81","close":"1903.11"},
{"date":"2020.10.02","clock":"22:00","open":"1903.15","high":"1904.53","low":"1901.36","close":"1901.61"},
{"date":"2020.10.02","clock":"23:00","open":"1901.51","high":"1902.0","low":"1899.04","close":"1900.57"},
{"date":"2020.10.05","clock":"1:00","open":"1905.12","high":"1905.12","low":"1897.35","close":"1900.16"},
{"date":"2020.10.05","clock":"2:00","open":"1900.18","high":"1904.42","low":"1899.58","close":"1902.97"},
{"date":"2020.10.05","clock":"3:00","open":"1902.92","high":"1903.07","low":"1898.68","close":"1900.76"},
{"date":"2020.10.05","clock":"4:00","open":"1900.71","high":"1901.03","low":"1897.76","close":"1900.81"},
{"date":"2020.10.05","clock":"5:00","open":"1900.73","high":"1901.08","low":"1897.45","close":"1899.22"},
{"date":"2020.10.05","clock":"6:00","open":"1899.21","high":"1899.32","low":"1891.64","close":"1892.63"},
{"date":"2020.10.05","clock":"7:00","open":"1892.68","high":"1894.0","low":"1891.56","close":"1893.11"},
{"date":"2020.10.05","clock":"8:00","open":"1893.15","high":"1894.85","low":"1892.29","close":"1894.54"},
{"date":"2020.10.05","clock":"9:00","open":"1894.53","high":"1894.53","low":"1890.93","close":"1893.02"},
{"date":"2020.10.05","clock":"10:00","open":"1892.86","high":"1893.37","low":"1886.97","close":"1892.33"},
{"date":"2020.10.05","clock":"11:00","open":"1892.26","high":"1898.4","low":"1891.9","close":"1898.0"},
{"date":"2020.10.05","clock":"12:00","open":"1897.99","high":"1901.48","low":"1897.43","close":"1900.64"},
{"date":"2020.10.05","clock":"13:00","open":"1900.59","high":"1900.79","low":"1897.73","close":"1900.12"},
{"date":"2020.10.05","clock":"14:00","open":"1900.07","high":"1903.08","low":"1898.56","close":"1901.97"},
{"date":"2020.10.05","clock":"15:00","open":"1901.88","high":"1908.32","low":"1901.88","close":"1906.58"},
{"date":"2020.10.05","clock":"16:00","open":"1907.16","high":"1910.44","low":"1905.53","close":"1908.92"},
{"date":"2020.10.05","clock":"17:00","open":"1908.02","high":"1918.58","low":"1908.02","close":"1916.92"},
{"date":"2020.10.05","clock":"18:00","open":"1916.84","high":"1917.36","low":"1912.35","close":"1914.14"},
{"date":"2020.10.05","clock":"19:00","open":"1914.08","high":"1917.31","low":"1911.84","close":"1916.35"},
{"date":"2020.10.05","clock":"20:00","open":"1916.39","high":"1916.55","low":"1913.88","close":"1915.51"},
{"date":"2020.10.05","clock":"21:00","open":"1915.42","high":"1915.42","low":"1913.11","close":"1913.96"},
{"date":"2020.10.05","clock":"22:00","open":"1913.96","high":"1914.13","low":"1910.7","close":"1910.93"},
{"date":"2020.10.05","clock":"23:00","open":"1911.14","high":"1914.67","low":"1911.08","close":"1913.68"},
{"date":"2020.10.06","clock":"1:00","open":"1911.9","high":"1913.02","low":"1909.72","close":"1912.42"},
{"date":"2020.10.06","clock":"2:00","open":"1912.55","high":"1913.38","low":"1911.26","close":"1912.68"},
{"date":"2020.10.06","clock":"3:00","open":"1912.66","high":"1914.19","low":"1911.27","close":"1914.09"},
{"date":"2020.10.06","clock":"4:00","open":"1914.02","high":"1914.47","low":"1909.49","close":"1910.81"},
{"date":"2020.10.06","clock":"5:00","open":"1910.81","high":"1911.28","low":"1908.18","close":"1909.83"},
{"date":"2020.10.06","clock":"6:00","open":"1909.83","high":"1912.35","low":"1909.28","close":"1912.02"},
{"date":"2020.10.06","clock":"7:00","open":"1912.06","high":"1912.46","low":"1909.65","close":"1912.19"},
{"date":"2020.10.06","clock":"8:00","open":"1912.15","high":"1912.33","low":"1910.13","close":"1910.92"},
{"date":"2020.10.06","clock":"9:00","open":"1910.96","high":"1912.2","low":"1909.14","close":"1911.32"},
{"date":"2020.10.06","clock":"10:00","open":"1911.11","high":"1914.64","low":"1908.26","close":"1909.46"},
{"date":"2020.10.06","clock":"11:00","open":"1909.46","high":"1910.7","low":"1906.6","close":"1909.51"},
{"date":"2020.10.06","clock":"12:00","open":"1909.49","high":"1913.76","low":"1909.03","close":"1912.42"},
{"date":"2020.10.06","clock":"13:00","open":"1912.42","high":"1913.55","low":"1911.41","close":"1913.09"},
{"date":"2020.10.06","clock":"14:00","open":"1913.09","high":"1917.95","low":"1912.58","close":"1917.53"},
{"date":"2020.10.06","clock":"15:00","open":"1917.53","high":"1919.22","low":"1912.27","close":"1915.76"},
{"date":"2020.10.06","clock":"16:00","open":"1916.1","high":"1920.98","low":"1911.81","close":"1915.06"},
{"date":"2020.10.06","clock":"17:00","open":"1915.15","high":"1918.05","low":"1910.98","close":"1911.19"},
{"date":"2020.10.06","clock":"18:00","open":"1911.25","high":"1913.36","low":"1901.55","close":"1902.16"},
{"date":"2020.10.06","clock":"19:00","open":"1901.77","high":"1906.02","low":"1900.53","close":"1903.83"},
{"date":"2020.10.06","clock":"20:00","open":"1903.81","high":"1904.52","low":"1898.39","close":"1900.67"},
{"date":"2020.10.06","clock":"21:00","open":"1900.8","high":"1906.45","low":"1891.97","close":"1897.2"},
{"date":"2020.10.06","clock":"22:00","open":"1896.92","high":"1897.35","low":"1886.7","close":"1887.84"},
{"date":"2020.10.06","clock":"23:00","open":"1887.74","high":"1888.98","low":"1876.79","close":"1877.58"},
{"date":"2020.10.07","clock":"1:00","open":"1875.1","high":"1880.45","low":"1874.69","close":"1876.03"},
{"date":"2020.10.07","clock":"2:00","open":"1876.03","high":"1880.57","low":"1875.74","close":"1879.99"},
{"date":"2020.10.07","clock":"3:00","open":"1880.1","high":"1880.82","low":"1876.48","close":"1878.34"},
{"date":"2020.10.07","clock":"4:00","open":"1878.47","high":"1880.8","low":"1872.83","close":"1879.43"},
{"date":"2020.10.07","clock":"5:00","open":"1879.42","high":"1882.04","low":"1878.5","close":"1881.04"},
{"date":"2020.10.07","clock":"6:00","open":"1881.04","high":"1883.91","low":"1879.51","close":"1882.81"},
{"date":"2020.10.07","clock":"7:00","open":"1882.9","high":"1883.8","low":"1881.91","close":"1882.64"},
{"date":"2020.10.07","clock":"8:00","open":"1882.63","high":"1887.19","low":"1881.88","close":"1885.71"},
{"date":"2020.10.07","clock":"9:00","open":"1885.72","high":"1894.38","low":"1884.78","close":"1894.23"},
{"date":"2020.10.07","clock":"10:00","open":"1894.15","high":"1897.98","low":"1889.69","close":"1892.84"},
{"date":"2020.10.07","clock":"11:00","open":"1892.95","high":"1894.82","low":"1889.33","close":"1889.83"},
{"date":"2020.10.07","clock":"12:00","open":"1889.84","high":"1890.36","low":"1886.48","close":"1888.23"},
{"date":"2020.10.07","clock":"13:00","open":"1888.2","high":"1889.21","low":"1885.45","close":"1885.7"},
{"date":"2020.10.07","clock":"14:00","open":"1885.63","high":"1888.94","low":"1882.43","close":"1888.53"},
{"date":"2020.10.07","clock":"15:00","open":"1888.35","high":"1891.83","low":"1886.17","close":"1889.69"},
{"date":"2020.10.07","clock":"16:00","open":"1889.69","high":"1890.37","low":"1883.07","close":"1883.27"},
{"date":"2020.10.07","clock":"17:00","open":"1883.21","high":"1885.64","low":"1879.13","close":"1883.71"},
{"date":"2020.10.07","clock":"18:00","open":"1883.76","high":"1888.73","low":"1883.46","close":"1885.7"},
{"date":"2020.10.07","clock":"19:00","open":"1885.66","high":"1887.1","low":"1880.65","close":"1886.41"},
{"date":"2020.10.07","clock":"20:00","open":"1886.36","high":"1888.76","low":"1884.94","close":"1885.55"},
{"date":"2020.10.07","clock":"21:00","open":"1885.11","high":"1887.7","low":"1884.87","close":"1885.55"},
{"date":"2020.10.07","clock":"22:00","open":"1885.48","high":"1887.7","low":"1885.17","close":"1887.06"},
{"date":"2020.10.07","clock":"23:00","open":"1886.91","high":"1888.76","low":"1886.18","close":"1887.8"},
{"date":"2020.10.08","clock":"1:00","open":"1886.0","high":"1888.3","low":"1885.8","close":"1887.37"},
{"date":"2020.10.08","clock":"2:00","open":"1887.39","high":"1888.12","low":"1886.76","close":"1886.99"},
{"date":"2020.10.08","clock":"3:00","open":"1886.94","high":"1887.02","low":"1884.19","close":"1886.33"},
{"date":"2020.10.08","clock":"4:00","open":"1886.28","high":"1889.09","low":"1883.71","close":"1888.42"},
{"date":"2020.10.08","clock":"5:00","open":"1888.42","high":"1888.54","low":"1885.59","close":"1887.41"},
{"date":"2020.10.08","clock":"6:00","open":"1887.4","high":"1887.55","low":"1883.34","close":"1885.3"},
{"date":"2020.10.08","clock":"7:00","open":"1885.01","high":"1886.21","low":"1884.27","close":"1885.54"},
{"date":"2020.10.08","clock":"8:00","open":"1885.54","high":"1890.29","low":"1885.54","close":"1888.68"},
{"date":"2020.10.08","clock":"9:00","open":"1888.67","high":"1894.38","low":"1886.73","close":"1894.12"},
{"date":"2020.10.08","clock":"10:00","open":"1894.44","high":"1895.18","low":"1890.02","close":"1890.78"},
{"date":"2020.10.08","clock":"11:00","open":"1890.95","high":"1892.98","low":"1890.08","close":"1891.92"},
{"date":"2020.10.08","clock":"12:00","open":"1891.88","high":"1892.81","low":"1890.17","close":"1892.51"},
{"date":"2020.10.08","clock":"13:00","open":"1892.54","high":"1894.66","low":"1890.96","close":"1893.4"},
{"date":"2020.10.08","clock":"14:00","open":"1893.4","high":"1893.74","low":"1890.17","close":"1892.5"},
{"date":"2020.10.08","clock":"15:00","open":"1892.4","high":"1900.04","low":"1891.08","close":"1898.19"},
{"date":"2020.10.08","clock":"16:00","open":"1898.21","high":"1900.72","low":"1894.12","close":"1894.55"},
{"date":"2020.10.08","clock":"17:00","open":"1894.58","high":"1894.65","low":"1883.25","close":"1885.72"},
{"date":"2020.10.08","clock":"18:00","open":"1885.77","high":"1890.19","low":"1885.52","close":"1888.64"},
{"date":"2020.10.08","clock":"19:00","open":"1888.68","high":"1890.18","low":"1884.85","close":"1885.27"},
{"date":"2020.10.08","clock":"20:00","open":"1885.25","high":"1892.41","low":"1881.88","close":"1891.92"},
{"date":"2020.10.08","clock":"21:00","open":"1891.9","high":"1892.97","low":"1890.09","close":"1892.53"},
{"date":"2020.10.08","clock":"22:00","open":"1892.59","high":"1894.42","low":"1891.78","close":"1894.42"},
{"date":"2020.10.08","clock":"23:00","open":"1894.16","high":"1894.84","low":"1892.96","close":"1893.53"},
{"date":"2020.10.09","clock":"1:00","open":"1893.0","high":"1896.51","low":"1892.21","close":"1896.22"},
{"date":"2020.10.09","clock":"2:00","open":"1896.21","high":"1896.77","low":"1895.11","close":"1895.22"},
{"date":"2020.10.09","clock":"3:00","open":"1895.22","high":"1899.28","low":"1894.89","close":"1899.21"},
{"date":"2020.10.09","clock":"4:00","open":"1899.13","high":"1906.62","low":"1899.13","close":"1906.61"},
{"date":"2020.10.09","clock":"5:00","open":"1906.62","high":"1910.01","low":"1905.31","close":"1909.84"},
{"date":"2020.10.09","clock":"6:00","open":"1909.75","high":"1912.9","low":"1909.67","close":"1910.85"},
{"date":"2020.10.09","clock":"7:00","open":"1910.83","high":"1911.69","low":"1908.98","close":"1908.98"},
{"date":"2020.10.09","clock":"8:00","open":"1908.98","high":"1911.95","low":"1908.18","close":"1908.34"},
{"date":"2020.10.09","clock":"9:00","open":"1908.39","high":"1908.71","low":"1905.65","close":"1907.57"},
{"date":"2020.10.09","clock":"10:00","open":"1907.59","high":"1913.61","low":"1907.56","close":"1913.12"},
{"date":"2020.10.09","clock":"11:00","open":"1913.3","high":"1916.53","low":"1913.23","close":"1915.1"},
{"date":"2020.10.09","clock":"12:00","open":"1915.11","high":"1915.32","low":"1911.76","close":"1913.82"},
{"date":"2020.10.09","clock":"13:00","open":"1913.79","high":"1918.13","low":"1913.04","close":"1915.97"},
{"date":"2020.10.09","clock":"14:00","open":"1915.97","high":"1917.56","low":"1912.23","close":"1913.07"},
{"date":"2020.10.09","clock":"15:00","open":"1913.46","high":"1921.81","low":"1912.89","close":"1920.8"},
{"date":"2020.10.09","clock":"16:00","open":"1920.78","high":"1924.96","low":"1916.58","close":"1923.29"},
{"date":"2020.10.09","clock":"17:00","open":"1923.19","high":"1929.23","low":"1922.32","close":"1926.39"},
{"date":"2020.10.09","clock":"18:00","open":"1926.28","high":"1927.76","low":"1919.92","close":"1920.33"},
{"date":"2020.10.09","clock":"19:00","open":"1920.32","high":"1925.78","low":"1919.56","close":"1923.39"},
{"date":"2020.10.09","clock":"20:00","open":"1923.41","high":"1925.66","low":"1920.49","close":"1925.08"},
{"date":"2020.10.09","clock":"21:00","open":"1925.18","high":"1929.68","low":"1924.73","close":"1928.15"},
{"date":"2020.10.09","clock":"22:00","open":"1928.1","high":"1929.07","low":"1926.09","close":"1928.76"},
{"date":"2020.10.09","clock":"23:00","open":"1928.76","high":"1930.44","low":"1927.85","close":"1929.91"},
{"date":"2020.10.12","clock":"1:00","open":"1927.7","high":"1930.62","low":"1923.61","close":"1929.21"},
{"date":"2020.10.12","clock":"2:00","open":"1929.18","high":"1933.18","low":"1928.41","close":"1929.03"},
{"date":"2020.10.12","clock":"3:00","open":"1929.03","high":"1929.03","low":"1922.26","close":"1924.91"},
{"date":"2020.10.12","clock":"4:00","open":"1924.91","high":"1930.21","low":"1921.39","close":"1927.15"},
{"date":"2020.10.12","clock":"5:00","open":"1927.15","high":"1927.7","low":"1923.92","close":"1927.52"},
{"date":"2020.10.12","clock":"6:00","open":"1927.58","high":"1929.58","low":"1925.6","close":"1927.25"},
{"date":"2020.10.12","clock":"7:00","open":"1927.19","high":"1930.43","low":"1926.87","close":"1928.63"},
{"date":"2020.10.12","clock":"8:00","open":"1928.63","high":"1931.88","low":"1928.06","close":"1930.4"},
{"date":"2020.10.12","clock":"9:00","open":"1930.42","high":"1931.72","low":"1925.17","close":"1926.1"},
{"date":"2020.10.12","clock":"10:00","open":"1926.1","high":"1927.96","low":"1923.85","close":"1926.12"},
{"date":"2020.10.12","clock":"11:00","open":"1926.15","high":"1926.43","low":"1922.44","close":"1923.69"},
{"date":"2020.10.12","clock":"12:00","open":"1923.59","high":"1923.76","low":"1919.05","close":"1922.28"},
{"date":"2020.10.12","clock":"13:00","open":"1922.28","high":"1923.59","low":"1919.93","close":"1919.93"},
{"date":"2020.10.12","clock":"14:00","open":"1919.98","high":"1924.95","low":"1918.17","close":"1924.57"},
{"date":"2020.10.12","clock":"15:00","open":"1924.53","high":"1928.42","low":"1922.05","close":"1925.18"},
{"date":"2020.10.12","clock":"16:00","open":"1925.12","high":"1925.12","low":"1919.61","close":"1924.1"},
{"date":"2020.10.12","clock":"17:00","open":"1924.21","high":"1925.97","low":"1919.26","close":"1924.39"},
{"date":"2020.10.12","clock":"18:00","open":"1924.44","high":"1924.66","low":"1920.14","close":"1923.07"},
{"date":"2020.10.12","clock":"19:00","open":"1923.02","high":"1925.61","low":"1921.9","close":"1925.03"},
{"date":"2020.10.13","clock":"1:00","open":"1921.7","high":"1924.32","low":"1921.5","close":"1923.93"},
{"date":"2020.10.13","clock":"2:00","open":"1923.98","high":"1925.4","low":"1923.63","close":"1925.03"},
{"date":"2020.10.13","clock":"3:00","open":"1925.03","high":"1925.03","low":"1918.38","close":"1921.78"},
{"date":"2020.10.13","clock":"4:00","open":"1921.73","high":"1921.73","low":"1916.61","close":"1916.72"},
{"date":"2020.10.13","clock":"5:00","open":"1916.64","high":"1917.26","low":"1911.09","close":"1913.16"},
{"date":"2020.10.13","clock":"6:00","open":"1913.04","high":"1913.1","low":"1910.48","close":"1911.33"},
{"date":"2020.10.13","clock":"7:00","open":"1911.34","high":"1912.43","low":"1910.2","close":"1912.07"},
{"date":"2020.10.13","clock":"8:00","open":"1912.12","high":"1916.81","low":"1911.15","close":"1914.92"},
{"date":"2020.10.13","clock":"9:00","open":"1914.92","high":"1918.57","low":"1913.56","close":"1916.35"},
{"date":"2020.10.13","clock":"10:00","open":"1916.35","high":"1920.69","low":"1914.45","close":"1918.52"},
{"date":"2020.10.13","clock":"11:00","open":"1918.52","high":"1924.99","low":"1917.99","close":"1922.68"},
{"date":"2020.10.13","clock":"12:00","open":"1922.68","high":"1924.1","low":"1920.63","close":"1921.1"},
{"date":"2020.10.13","clock":"13:00","open":"1921.07","high":"1922.17","low":"1919.86","close":"1921.07"},
{"date":"2020.10.13","clock":"14:00","open":"1921.09","high":"1922.52","low":"1918.4","close":"1920.25"},
{"date":"2020.10.13","clock":"15:00","open":"1920.25","high":"1924.07","low":"1909.21","close":"1909.49"},
{"date":"2020.10.13","clock":"16:00","open":"1909.48","high":"1909.69","low":"1893.19","close":"1895.93"},
{"date":"2020.10.13","clock":"17:00","open":"1896.09","high":"1896.09","low":"1886.36","close":"1892.4"},
{"date":"2020.10.13","clock":"18:00","open":"1892.43","high":"1895.52","low":"1890.01","close":"1894.6"},
{"date":"2020.10.13","clock":"19:00","open":"1894.6","high":"1894.62","low":"1890.18","close":"1891.31"},
{"date":"2020.10.13","clock":"20:00","open":"1891.31","high":"1893.19","low":"1888.53","close":"1890.47"},
{"date":"2020.10.13","clock":"21:00","open":"1890.51","high":"1895.07","low":"1889.28","close":"1894.38"},
{"date":"2020.10.13","clock":"22:00","open":"1894.58","high":"1895.22","low":"1892.38","close":"1893.0"},
{"date":"2020.10.13","clock":"23:00","open":"1892.8","high":"1893.83","low":"1890.8","close":"1891.13"},
{"date":"2020.10.14","clock":"1:00","open":"1891.2","high":"1893.48","low":"1891.0","close":"1892.08"},
{"date":"2020.10.14","clock":"2:00","open":"1892.0","high":"1893.45","low":"1891.02","close":"1893.4"},
{"date":"2020.10.14","clock":"3:00","open":"1893.37","high":"1894.38","low":"1889.97","close":"1891.83"},
{"date":"2020.10.14","clock":"4:00","open":"1891.74","high":"1892.87","low":"1882.33","close":"1890.32"},
{"date":"2020.10.14","clock":"5:00","open":"1890.23","high":"1895.67","low":"1889.88","close":"1895.58"},
{"date":"2020.10.14","clock":"6:00","open":"1895.58","high":"1897.76","low":"1894.39","close":"1896.03"},
{"date":"2020.10.14","clock":"7:00","open":"1896.08","high":"1897.59","low":"1894.1","close":"1894.47"},
{"date":"2020.10.14","clock":"8:00","open":"1894.44","high":"1895.71","low":"1892.48","close":"1895.1"},
{"date":"2020.10.14","clock":"9:00","open":"1895.06","high":"1897.96","low":"1894.08","close":"1897.17"},
{"date":"2020.10.14","clock":"10:00","open":"1897.17","high":"1897.76","low":"1893.01","close":"1895.5"},
{"date":"2020.10.14","clock":"11:00","open":"1895.5","high":"1899.97","low":"1895.5","close":"1898.95"},
{"date":"2020.10.14","clock":"12:00","open":"1898.95","high":"1900.47","low":"1895.25","close":"1897.93"},
{"date":"2020.10.14","clock":"13:00","open":"1897.95","high":"1899.76","low":"1894.38","close":"1898.57"},
{"date":"2020.10.14","clock":"14:00","open":"1898.68","high":"1902.77","low":"1898.0","close":"1900.2"},
{"date":"2020.10.14","clock":"15:00","open":"1900.25","high":"1909.23","low":"1898.78","close":"1907.73"},
{"date":"2020.10.14","clock":"16:00","open":"1907.73","high":"1912.93","low":"1904.83","close":"1912.24"},
{"date":"2020.10.14","clock":"17:00","open":"1912.3","high":"1912.67","low":"1905.97","close":"1907.15"},
{"date":"2020.10.14","clock":"18:00","open":"1907.16","high":"1912.11","low":"1902.65","close":"1903.18"},
{"date":"2020.10.14","clock":"19:00","open":"1903.25","high":"1904.46","low":"1899.72","close":"1901.19"},
{"date":"2020.10.14","clock":"20:00","open":"1901.05","high":"1904.06","low":"1900.95","close":"1902.64"},
{"date":"2020.10.14","clock":"21:00","open":"1902.63","high":"1903.5","low":"1900.29","close":"1902.67"},
{"date":"2020.10.14","clock":"22:00","open":"1902.62","high":"1904.54","low":"1899.12","close":"1899.12"},
{"date":"2020.10.14","clock":"23:00","open":"1898.99","high":"1902.23","low":"1898.99","close":"1900.45"},
{"date":"2020.10.15","clock":"1:00","open":"1901.2","high":"1902.57","low":"1898.51","close":"1899.24"},
{"date":"2020.10.15","clock":"2:00","open":"1899.22","high":"1900.29","low":"1896.88","close":"1898.21"},
{"date":"2020.10.15","clock":"3:00","open":"1898.21","high":"1900.3","low":"1894.48","close":"1895.88"},
{"date":"2020.10.15","clock":"4:00","open":"1895.78","high":"1897.73","low":"1891.91","close":"1897.13"},
{"date":"2020.10.15","clock":"5:00","open":"1897.13","high":"1898.38","low":"1893.59","close":"1894.82"},
{"date":"2020.10.15","clock":"6:00","open":"1894.47","high":"1898.25","low":"1893.16","close":"1898.18"},
{"date":"2020.10.15","clock":"7:00","open":"1898.2","high":"1901.95","low":"1896.96","close":"1901.15"},
{"date":"2020.10.15","clock":"8:00","open":"1901.15","high":"1901.96","low":"1898.1","close":"1898.52"},
{"date":"2020.10.15","clock":"9:00","open":"1898.49","high":"1900.51","low":"1895.97","close":"1898.02"},
{"date":"2020.10.15","clock":"10:00","open":"1898.02","high":"1903.57","low":"1896.25","close":"1902.38"},
{"date":"2020.10.15","clock":"11:00","open":"1902.41","high":"1902.72","low":"1892.65","close":"1894.76"},
{"date":"2020.10.15","clock":"12:00","open":"1894.78","high":"1896.98","low":"1889.82","close":"1896.58"},
{"date":"2020.10.15","clock":"13:00","open":"1896.65","high":"1897.54","low":"1892.49","close":"1896.63"},
{"date":"2020.10.15","clock":"14:00","open":"1896.61","high":"1897.3","low":"1891.37","close":"1891.53"},
{"date":"2020.10.15","clock":"15:00","open":"1891.61","high":"1896.55","low":"1889.42","close":"1895.27"},
{"date":"2020.10.15","clock":"16:00","open":"1895.2","high":"1902.08","low":"1891.68","close":"1895.47"},
{"date":"2020.10.15","clock":"17:00","open":"1895.59","high":"1901.27","low":"1891.84","close":"1899.69"},
{"date":"2020.10.15","clock":"18:00","open":"1899.71","high":"1906.83","low":"1899.15","close":"1903.61"},
{"date":"2020.10.15","clock":"19:00","open":"1903.6","high":"1904.79","low":"1901.76","close":"1903.58"},
{"date":"2020.10.15","clock":"20:00","open":"1903.57","high":"1907.62","low":"1902.61","close":"1905.19"},
{"date":"2020.10.15","clock":"21:00","open":"1905.22","high":"1907.21","low":"1904.21","close":"1905.77"},
{"date":"2020.10.15","clock":"22:00","open":"1905.75","high":"1908.5","low":"1905.05","close":"1906.49"},
{"date":"2020.10.15","clock":"23:00","open":"1906.4","high":"1908.91","low":"1906.34","close":"1907.85"},
{"date":"2020.10.16","clock":"1:00","open":"1905.0","high":"1908.8","low":"1905.0","close":"1907.42"},
{"date":"2020.10.16","clock":"2:00","open":"1907.42","high":"1908.73","low":"1905.57","close":"1906.35"},
{"date":"2020.10.16","clock":"3:00","open":"1906.39","high":"1907.44","low":"1904.88","close":"1907.41"},
{"date":"2020.10.16","clock":"4:00","open":"1907.41","high":"1910.65","low":"1906.12","close":"1907.74"},
{"date":"2020.10.16","clock":"5:00","open":"1907.74","high":"1909.01","low":"1905.77","close":"1908.31"},
{"date":"2020.10.16","clock":"6:00","open":"1908.38","high":"1909.12","low":"1904.99","close":"1905.88"},
{"date":"2020.10.16","clock":"7:00","open":"1905.86","high":"1906.16","low":"1903.89","close":"1905.72"},
{"date":"2020.10.16","clock":"8:00","open":"1905.8","high":"1908.9","low":"1904.76","close":"1905.69"},
{"date":"2020.10.16","clock":"9:00","open":"1905.63","high":"1906.58","low":"1902.79","close":"1905.79"},
{"date":"2020.10.16","clock":"10:00","open":"1905.84","high":"1909.84","low":"1904.59","close":"1909.24"},
{"date":"2020.10.16","clock":"11:00","open":"1909.34","high":"1912.77","low":"1908.55","close":"1909.9"},
{"date":"2020.10.16","clock":"12:00","open":"1909.88","high":"1910.58","low":"1906.52","close":"1907.42"},
{"date":"2020.10.16","clock":"13:00","open":"1907.57","high":"1910.08","low":"1905.82","close":"1908.43"},
{"date":"2020.10.16","clock":"14:00","open":"1908.38","high":"1911.27","low":"1907.8","close":"1909.26"},
{"date":"2020.10.16","clock":"15:00","open":"1909.26","high":"1913.89","low":"1905.01","close":"1906.87"},
{"date":"2020.10.16","clock":"16:00","open":"1906.8","high":"1910.58","low":"1903.87","close":"1905.88"},
{"date":"2020.10.16","clock":"17:00","open":"1905.82","high":"1909.46","low":"1898.8","close":"1902.16"},
{"date":"2020.10.16","clock":"18:00","open":"1902.21","high":"1903.55","low":"1897.79","close":"1901.48"},
{"date":"2020.10.16","clock":"19:00","open":"1901.48","high":"1903.18","low":"1899.66","close":"1902.87"},
{"date":"2020.10.16","clock":"20:00","open":"1902.86","high":"1904.46","low":"1901.22","close":"1901.98"},
{"date":"2020.10.16","clock":"21:00","open":"1901.93","high":"1903.72","low":"1901.26","close":"1903.61"},
{"date":"2020.10.16","clock":"22:00","open":"1903.6","high":"1903.6","low":"1899.08","close":"1899.41"},
{"date":"2020.10.16","clock":"23:00","open":"1899.76","high":"1900.16","low":"1897.8","close":"1898.75"},
{"date":"2020.10.19","clock":"1:00","open":"1899.36","high":"1902.92","low":"1898.3","close":"1900.44"},
{"date":"2020.10.19","clock":"2:00","open":"1900.58","high":"1901.22","low":"1898.59","close":"1900.71"},
{"date":"2020.10.19","clock":"3:00","open":"1900.77","high":"1902.12","low":"1898.91","close":"1901.14"},
{"date":"2020.10.19","clock":"4:00","open":"1901.25","high":"1902.86","low":"1896.98","close":"1901.67"},
{"date":"2020.10.19","clock":"5:00","open":"1901.48","high":"1902.24","low":"1900.37","close":"1902.06"},
{"date":"2020.10.19","clock":"6:00","open":"1902.06","high":"1902.36","low":"1899.57","close":"1900.96"},
{"date":"2020.10.19","clock":"7:00","open":"1900.99","high":"1903.29","low":"1900.14","close":"1902.88"},
{"date":"2020.10.19","clock":"8:00","open":"1902.88","high":"1909.04","low":"1902.43","close":"1907.93"},
{"date":"2020.10.19","clock":"9:00","open":"1908.06","high":"1910.86","low":"1907.74","close":"1908.72"},
{"date":"2020.10.19","clock":"10:00","open":"1908.52","high":"1911.76","low":"1908.47","close":"1909.23"},
{"date":"2020.10.19","clock":"11:00","open":"1909.23","high":"1912.4","low":"1908.38","close":"1911.22"},
{"date":"2020.10.19","clock":"12:00","open":"1911.27","high":"1912.73","low":"1909.73","close":"1911.22"},
{"date":"2020.10.19","clock":"13:00","open":"1911.21","high":"1913.89","low":"1910.9","close":"1913.56"},
{"date":"2020.10.19","clock":"14:00","open":"1913.66","high":"1913.76","low":"1911.43","close":"1912.0"},
{"date":"2020.10.19","clock":"15:00","open":"1912.23","high":"1918.44","low":"1909.06","close":"1911.82"},
{"date":"2020.10.19","clock":"16:00","open":"1911.86","high":"1912.42","low":"1906.95","close":"1907.14"},
{"date":"2020.10.19","clock":"17:00","open":"1906.99","high":"1910.09","low":"1902.82","close":"1908.5"},
{"date":"2020.10.19","clock":"18:00","open":"1908.51","high":"1909.64","low":"1903.91","close":"1908.25"},
{"date":"2020.10.19","clock":"19:00","open":"1908.25","high":"1910.17","low":"1907.3","close":"1909.73"},
{"date":"2020.10.19","clock":"20:00","open":"1909.66","high":"1910.37","low":"1905.14","close":"1905.68"},
{"date":"2020.10.19","clock":"21:00","open":"1905.57","high":"1907.09","low":"1902.44","close":"1902.93"},
{"date":"2020.10.19","clock":"22:00","open":"1902.87","high":"1904.2","low":"1900.58","close":"1900.83"},
{"date":"2020.10.19","clock":"23:00","open":"1900.89","high":"1903.9","low":"1900.76","close":"1903.48"},
{"date":"2020.10.20","clock":"1:00","open":"1900.5","high":"1904.62","low":"1900.5","close":"1903.34"},
{"date":"2020.10.20","clock":"2:00","open":"1903.3","high":"1903.45","low":"1901.84","close":"1902.91"},
{"date":"2020.10.20","clock":"3:00","open":"1902.92","high":"1904.08","low":"1901.59","close":"1903.34"},
{"date":"2020.10.20","clock":"4:00","open":"1903.36","high":"1904.14","low":"1896.44","close":"1896.54"},
{"date":"2020.10.20","clock":"5:00","open":"1896.15","high":"1901.24","low":"1894.62","close":"1900.93"},
{"date":"2020.10.20","clock":"6:00","open":"1900.92","high":"1904.0","low":"1899.83","close":"1900.95"},
{"date":"2020.10.20","clock":"7:00","open":"1900.91","high":"1902.23","low":"1900.39","close":"1901.24"},
{"date":"2020.10.20","clock":"8:00","open":"1901.23","high":"1902.86","low":"1899.51","close":"1901.61"},
{"date":"2020.10.20","clock":"9:00","open":"1901.78","high":"1904.04","low":"1898.72","close":"1901.87"},
{"date":"2020.10.20","clock":"10:00","open":"1901.87","high":"1903.58","low":"1899.48","close":"1900.52"},
{"date":"2020.10.20","clock":"11:00","open":"1900.54","high":"1903.11","low":"1899.64","close":"1901.62"},
{"date":"2020.10.20","clock":"12:00","open":"1901.62","high":"1908.14","low":"1901.18","close":"1906.05"},
{"date":"2020.10.20","clock":"13:00","open":"1906.12","high":"1908.06","low":"1904.39","close":"1905.56"},
{"date":"2020.10.20","clock":"14:00","open":"1905.56","high":"1906.04","low":"1903.5","close":"1905.21"},
{"date":"2020.10.20","clock":"15:00","open":"1905.23","high":"1907.37","low":"1900.19","close":"1905.25"},
{"date":"2020.10.20","clock":"16:00","open":"1905.16","high":"1905.82","low":"1899.3","close":"1900.8"},
{"date":"2020.10.20","clock":"17:00","open":"1900.72","high":"1912.38","low":"1897.46","close":"1908.72"},
{"date":"2020.10.20","clock":"18:00","open":"1908.9","high":"1911.99","low":"1905.64","close":"1910.94"},
{"date":"2020.10.20","clock":"19:00","open":"1910.91","high":"1911.9","low":"1907.74","close":"1908.72"},
{"date":"2020.10.20","clock":"20:00","open":"1908.87","high":"1913.56","low":"1908.87","close":"1912.95"},
{"date":"2020.10.20","clock":"21:00","open":"1912.97","high":"1914.05","low":"1910.16","close":"1910.41"},
{"date":"2020.10.20","clock":"22:00","open":"1910.42","high":"1912.36","low":"1909.0","close":"1909.76"},
{"date":"2020.10.20","clock":"23:00","open":"1909.71","high":"1910.54","low":"1906.62","close":"1907.5"},
{"date":"2020.10.21","clock":"1:00","open":"1907.0","high":"1911.64","low":"1906.6","close":"1910.93"},
{"date":"2020.10.21","clock":"2:00","open":"1910.83","high":"1912.51","low":"1910.33","close":"1910.68"},
{"date":"2020.10.21","clock":"3:00","open":"1910.68","high":"1915.63","low":"1910.02","close":"1914.56"},
{"date":"2020.10.21","clock":"4:00","open":"1914.57","high":"1916.84","low":"1913.43","close":"1915.05"},
{"date":"2020.10.21","clock":"5:00","open":"1915.15","high":"1920.37","low":"1915.14","close":"1918.41"},
{"date":"2020.10.21","clock":"6:00","open":"1918.4","high":"1919.32","low":"1917.57","close":"1917.62"},
{"date":"2020.10.21","clock":"7:00","open":"1917.62","high":"1919.61","low":"1917.28","close":"1918.95"},
{"date":"2020.10.21","clock":"8:00","open":"1918.95","high":"1919.78","low":"1915.65","close":"1916.2"},
{"date":"2020.10.21","clock":"9:00","open":"1916.2","high":"1920.29","low":"1914.88","close":"1917.6"},
{"date":"2020.10.21","clock":"10:00","open":"1917.47","high":"1920.83","low":"1916.34","close":"1920.41"},
{"date":"2020.10.21","clock":"11:00","open":"1920.5","high":"1922.76","low":"1915.16","close":"1915.55"},
{"date":"2020.10.21","clock":"12:00","open":"1915.5","high":"1918.26","low":"1914.49","close":"1916.5"},
{"date":"2020.10.21","clock":"13:00","open":"1916.57","high":"1919.22","low":"1916.21","close":"1918.08"},
{"date":"2020.10.21","clock":"14:00","open":"1918.14","high":"1919.6","low":"1914.75","close":"1916.14"},
{"date":"2020.10.21","clock":"15:00","open":"1916.31","high":"1926.34","low":"1916.31","close":"1924.88"},
{"date":"2020.10.21","clock":"16:00","open":"1924.76","high":"1926.48","low":"1921.87","close":"1926.1"},
{"date":"2020.10.21","clock":"17:00","open":"1926.02","high":"1931.21","low":"1924.47","close":"1927.38"},
{"date":"2020.10.21","clock":"18:00","open":"1927.25","high":"1928.06","low":"1919.67","close":"1925.12"},
{"date":"2020.10.21","clock":"19:00","open":"1925.42","high":"1929.37","low":"1923.85","close":"1924.97"},
{"date":"2020.10.21","clock":"20:00","open":"1924.96","high":"1926.24","low":"1922.87","close":"1924.59"},
{"date":"2020.10.21","clock":"21:00","open":"1924.56","high":"1925.75","low":"1922.83","close":"1923.07"},
{"date":"2020.10.21","clock":"22:00","open":"1922.97","high":"1924.56","low":"1921.52","close":"1924.45"},
{"date":"2020.10.21","clock":"23:00","open":"1924.4","high":"1924.91","low":"1923.3","close":"1924.63"},
{"date":"2020.10.22","clock":"1:00","open":"1923.92","high":"1925.98","low":"1923.9","close":"1924.12"},
{"date":"2020.10.22","clock":"2:00","open":"1924.11","high":"1924.65","low":"1920.21","close":"1921.37"},
{"date":"2020.10.22","clock":"3:00","open":"1921.35","high":"1922.06","low":"1919.52","close":"1921.27"},
{"date":"2020.10.22","clock":"4:00","open":"1921.28","high":"1922.2","low":"1915.57","close":"1916.2"},
{"date":"2020.10.22","clock":"5:00","open":"1916.21","high":"1916.69","low":"1910.68","close":"1914.72"},
{"date":"2020.10.22","clock":"6:00","open":"1914.71","high":"1915.71","low":"1912.7","close":"1913.68"},
{"date":"2020.10.22","clock":"7:00","open":"1913.69","high":"1914.0","low":"1913.09","close":"1913.62"},
{"date":"2020.10.22","clock":"8:00","open":"1913.56","high":"1916.01","low":"1913.49","close":"1914.55"},
{"date":"2020.10.22","clock":"9:00","open":"1914.62","high":"1918.05","low":"1913.4","close":"1917.74"},
{"date":"2020.10.22","clock":"10:00","open":"1917.37","high":"1920.4","low":"1914.88","close":"1919.23"},
{"date":"2020.10.22","clock":"11:00","open":"1919.23","high":"1919.79","low":"1916.61","close":"1916.98"},
{"date":"2020.10.22","clock":"12:00","open":"1916.99","high":"1918.3","low":"1916.51","close":"1917.87"},
{"date":"2020.10.22","clock":"13:00","open":"1917.87","high":"1918.79","low":"1915.55","close":"1916.95"},
{"date":"2020.10.22","clock":"14:00","open":"1916.97","high":"1917.15","low":"1913.32","close":"1914.21"},
{"date":"2020.10.22","clock":"15:00","open":"1914.17","high":"1914.76","low":"1902.28","close":"1905.71"},
{"date":"2020.10.22","clock":"16:00","open":"1905.76","high":"1907.92","low":"1900.82","close":"1901.63"},
{"date":"2020.10.22","clock":"17:00","open":"1901.56","high":"1903.71","low":"1893.17","close":"1899.05"},
{"date":"2020.10.22","clock":"18:00","open":"1899.1","high":"1902.78","low":"1897.36","close":"1900.24"},
{"date":"2020.10.22","clock":"19:00","open":"1900.27","high":"1902.41","low":"1899.22","close":"1900.55"},
{"date":"2020.10.22","clock":"20:00","open":"1900.55","high":"1905.69","low":"1899.84","close":"1903.59"},
{"date":"2020.10.22","clock":"21:00","open":"1903.61","high":"1904.58","low":"1903.15","close":"1904.18"},
{"date":"2020.10.22","clock":"22:00","open":"1904.08","high":"1905.36","low":"1902.58","close":"1905.19"},
{"date":"2020.10.22","clock":"23:00","open":"1905.06","high":"1905.39","low":"1903.59","close":"1903.68"},
{"date":"2020.10.23","clock":"1:00","open":"1903.4","high":"1907.44","low":"1903.4","close":"1906.42"},
{"date":"2020.10.23","clock":"2:00","open":"1906.41","high":"1906.41","low":"1904.49","close":"1904.98"},
{"date":"2020.10.23","clock":"3:00","open":"1904.91","high":"1905.0","low":"1901.3","close":"1903.09"},
{"date":"2020.10.23","clock":"4:00","open":"1903.08","high":"1904.92","low":"1901.62","close":"1904.26"},
{"date":"2020.10.23","clock":"5:00","open":"1904.24","high":"1907.05","low":"1904.2","close":"1906.79"},
{"date":"2020.10.23","clock":"6:00","open":"1906.79","high":"1907.66","low":"1905.12","close":"1906.43"},
{"date":"2020.10.23","clock":"7:00","open":"1906.43","high":"1906.73","low":"1904.37","close":"1905.73"},
{"date":"2020.10.23","clock":"8:00","open":"1905.74","high":"1906.33","low":"1904.45","close":"1904.76"},
{"date":"2020.10.23","clock":"9:00","open":"1904.82","high":"1906.64","low":"1902.65","close":"1906.43"},
{"date":"2020.10.23","clock":"10:00","open":"1906.47","high":"1909.29","low":"1905.78","close":"1908.79"},
{"date":"2020.10.23","clock":"11:00","open":"1908.83","high":"1912.21","low":"1907.59","close":"1910.94"},
{"date":"2020.10.23","clock":"12:00","open":"1910.99","high":"1911.51","low":"1908.97","close":"1909.22"},
{"date":"2020.10.23","clock":"13:00","open":"1909.22","high":"1911.09","low":"1908.4","close":"1910.5"},
{"date":"2020.10.23","clock":"14:00","open":"1910.5","high":"1912.8","low":"1909.53","close":"1910.48"},
{"date":"2020.10.23","clock":"15:00","open":"1910.48","high":"1914.22","low":"1909.18","close":"1910.29"},
{"date":"2020.10.23","clock":"16:00","open":"1910.25","high":"1911.56","low":"1903.09","close":"1903.09"},
{"date":"2020.10.23","clock":"17:00","open":"1903.52","high":"1906.87","low":"1894.35","close":"1897.98"},
{"date":"2020.10.23","clock":"18:00","open":"1897.75","high":"1901.41","low":"1895.85","close":"1898.75"},
{"date":"2020.10.23","clock":"19:00","open":"1898.65","high":"1901.32","low":"1895.77","close":"1900.94"},
{"date":"2020.10.23","clock":"20:00","open":"1900.94","high":"1905.52","low":"1900.75","close":"1903.14"},
{"date":"2020.10.23","clock":"21:00","open":"1903.16","high":"1904.68","low":"1901.91","close":"1902.25"},
{"date":"2020.10.23","clock":"22:00","open":"1902.07","high":"1903.84","low":"1901.17","close":"1903.64"},
{"date":"2020.10.23","clock":"23:00","open":"1903.68","high":"1903.79","low":"1901.39","close":"1901.42"},
{"date":"2020.10.26","clock":"0:00","open":"1901.02","high":"1902.05","low":"1891.16","close":"1893.42"},
{"date":"2020.10.26","clock":"1:00","open":"1893.45","high":"1899.63","low":"1893.36","close":"1898.56"},
{"date":"2020.10.26","clock":"2:00","open":"1898.43","high":"1900.8","low":"1897.67","close":"1900.2"},
{"date":"2020.10.26","clock":"3:00","open":"1900.2","high":"1902.36","low":"1896.29","close":"1897.56"},
{"date":"2020.10.26","clock":"4:00","open":"1897.57","high":"1900.96","low":"1897.07","close":"1899.17"},
{"date":"2020.10.26","clock":"5:00","open":"1899.16","high":"1900.0","low":"1897.16","close":"1898.25"},
{"date":"2020.10.26","clock":"6:00","open":"1898.35","high":"1898.96","low":"1897.22","close":"1897.47"},
{"date":"2020.10.26","clock":"7:00","open":"1897.47","high":"1898.44","low":"1894.83","close":"1896.87"},
{"date":"2020.10.26","clock":"8:00","open":"1897.09","high":"1898.77","low":"1896.1","close":"1897.71"},
{"date":"2020.10.26","clock":"9:00","open":"1897.75","high":"1902.07","low":"1896.79","close":"1900.31"},
{"date":"2020.10.26","clock":"10:00","open":"1900.31","high":"1902.03","low":"1896.12","close":"1898.39"},
{"date":"2020.10.26","clock":"11:00","open":"1898.38","high":"1902.92","low":"1897.61","close":"1902.83"},
{"date":"2020.10.26","clock":"12:00","open":"1902.83","high":"1905.25","low":"1901.18","close":"1904.61"},
{"date":"2020.10.26","clock":"13:00","open":"1904.57","high":"1905.45","low":"1902.63","close":"1903.85"},
{"date":"2020.10.26","clock":"14:00","open":"1903.85","high":"1906.15","low":"1900.02","close":"1901.66"},
{"date":"2020.10.26","clock":"15:00","open":"1901.66","high":"1906.72","low":"1899.94","close":"1905.17"},
{"date":"2020.10.26","clock":"16:00","open":"1905.16","high":"1908.49","low":"1902.39","close":"1903.86"},
{"date":"2020.10.26","clock":"17:00","open":"1903.84","high":"1905.79","low":"1898.86","close":"1904.37"},
{"date":"2020.10.26","clock":"18:00","open":"1904.34","high":"1906.14","low":"1903.02","close":"1904.05"},
{"date":"2020.10.26","clock":"19:00","open":"1904.21","high":"1905.05","low":"1900.29","close":"1902.52"},
{"date":"2020.10.26","clock":"20:00","open":"1902.52","high":"1904.06","low":"1902.29","close":"1903.33"},
{"date":"2020.10.26","clock":"21:00","open":"1903.34","high":"1904.07","low":"1900.58","close":"1902.5"},
{"date":"2020.10.26","clock":"22:00","open":"1902.35","high":"1903.07","low":"1900.75","close":"1901.55"},
{"date":"2020.10.27","clock":"0:00","open":"1901.2","high":"1902.88","low":"1900.99","close":"1902.47"},
{"date":"2020.10.27","clock":"1:00","open":"1902.44","high":"1903.36","low":"1901.96","close":"1902.2"},
{"date":"2020.10.27","clock":"2:00","open":"1902.34","high":"1905.43","low":"1901.87","close":"1905.15"},
{"date":"2020.10.27","clock":"3:00","open":"1905.3","high":"1908.57","low":"1905.3","close":"1906.83"},
{"date":"2020.10.27","clock":"4:00","open":"1906.75","high":"1910.33","low":"1906.75","close":"1908.73"},
{"date":"2020.10.27","clock":"5:00","open":"1908.75","high":"1909.05","low":"1907.33","close":"1907.62"},
{"date":"2020.10.27","clock":"6:00","open":"1907.64","high":"1908.39","low":"1906.84","close":"1907.62"},
{"date":"2020.10.27","clock":"7:00","open":"1907.61","high":"1908.98","low":"1906.77","close":"1907.72"},
{"date":"2020.10.27","clock":"8:00","open":"1907.75","high":"1910.32","low":"1907.66","close":"1908.63"},
{"date":"2020.10.27","clock":"9:00","open":"1908.48","high":"1908.48","low":"1903.16","close":"1904.15"},
{"date":"2020.10.27","clock":"10:00","open":"1904.17","high":"1905.03","low":"1900.11","close":"1901.25"},
{"date":"2020.10.27","clock":"11:00","open":"1901.23","high":"1901.65","low":"1897.8","close":"1900.98"},
{"date":"2020.10.27","clock":"12:00","open":"1901.0","high":"1901.94","low":"1898.3","close":"1900.8"},
{"date":"2020.10.27","clock":"13:00","open":"1900.8","high":"1903.01","low":"1900.61","close":"1902.79"},
{"date":"2020.10.27","clock":"14:00","open":"1902.79","high":"1905.82","low":"1900.76","close":"1905.72"},
{"date":"2020.10.27","clock":"15:00","open":"1905.5","high":"1907.56","low":"1902.08","close":"1906.65"},
{"date":"2020.10.27","clock":"16:00","open":"1906.65","high":"1908.07","low":"1905.24","close":"1905.74"},
{"date":"2020.10.27","clock":"17:00","open":"1905.76","high":"1911.32","low":"1904.64","close":"1908.51"},
{"date":"2020.10.27","clock":"18:00","open":"1908.54","high":"1910.22","low":"1907.59","close":"1909.31"},
{"date":"2020.10.27","clock":"19:00","open":"1909.21","high":"1910.99","low":"1908.64","close":"1908.65"},
{"date":"2020.10.27","clock":"20:00","open":"1908.62","high":"1909.85","low":"1907.77","close":"1907.92"},
{"date":"2020.10.27","clock":"21:00","open":"1907.91","high":"1908.74","low":"1906.27","close":"1907.57"},
{"date":"2020.10.27","clock":"22:00","open":"1907.66","high":"1908.18","low":"1906.1","close":"1907.3"},
{"date":"2020.10.28","clock":"0:00","open":"1904.2","high":"1908.45","low":"1904.2","close":"1904.62"},
{"date":"2020.10.28","clock":"1:00","open":"1904.64","high":"1905.55","low":"1904.2","close":"1905.23"},
{"date":"2020.10.28","clock":"2:00","open":"1905.23","high":"1907.69","low":"1902.44","close":"1906.63"},
{"date":"2020.10.28","clock":"3:00","open":"1906.6","high":"1908.29","low":"1904.73","close":"1906.64"},
{"date":"2020.10.28","clock":"4:00","open":"1906.56","high":"1907.36","low":"1905.43","close":"1905.61"},
{"date":"2020.10.28","clock":"5:00","open":"1905.53","high":"1906.98","low":"1904.42","close":"1906.7"},
{"date":"2020.10.28","clock":"6:00","open":"1906.69","high":"1908.76","low":"1906.5","close":"1908.15"},
{"date":"2020.10.28","clock":"7:00","open":"1908.15","high":"1909.12","low":"1907.21","close":"1908.3"},
{"date":"2020.10.28","clock":"8:00","open":"1908.37","high":"1910.85","low":"1905.23","close":"1906.34"},
{"date":"2020.10.28","clock":"9:00","open":"1906.3","high":"1907.83","low":"1905.53","close":"1906.02"},
{"date":"2020.10.28","clock":"10:00","open":"1905.98","high":"1906.74","low":"1901.97","close":"1904.01"},
{"date":"2020.10.28","clock":"11:00","open":"1904.27","high":"1904.27","low":"1899.3","close":"1899.86"},
{"date":"2020.10.28","clock":"12:00","open":"1899.86","high":"1900.82","low":"1895.78","close":"1896.47"},
{"date":"2020.10.28","clock":"13:00","open":"1896.47","high":"1896.7","low":"1890.66","close":"1891.51"},
{"date":"2020.10.28","clock":"14:00","open":"1891.39","high":"1891.8","low":"1876.64","close":"1882.33"},
{"date":"2020.10.28","clock":"15:00","open":"1882.31","high":"1882.48","low":"1873.11","close":"1876.37"},
{"date":"2020.10.28","clock":"16:00","open":"1876.19","high":"1878.55","low":"1870.55","close":"1871.97"},
{"date":"2020.10.28","clock":"17:00","open":"1871.73","high":"1883.31","low":"1869.34","close":"1882.38"},
{"date":"2020.10.28","clock":"18:00","open":"1882.34","high":"1884.2","low":"1879.89","close":"1880.64"},
{"date":"2020.10.28","clock":"19:00","open":"1880.56","high":"1881.64","low":"1877.08","close":"1881.0"},
{"date":"2020.10.28","clock":"20:00","open":"1881.17","high":"1881.17","low":"1876.72","close":"1876.92"},
{"date":"2020.10.28","clock":"21:00","open":"1876.74","high":"1879.16","low":"1876.0","close":"1877.02"},
{"date":"2020.10.28","clock":"22:00","open":"1876.82","high":"1877.58","low":"1874.96","close":"1876.6"},
{"date":"2020.10.29","clock":"0:00","open":"1875.8","high":"1878.81","low":"1875.65","close":"1877.86"},
{"date":"2020.10.29","clock":"1:00","open":"1877.86","high":"1879.76","low":"1876.8","close":"1879.6"},
{"date":"2020.10.29","clock":"2:00","open":"1879.59","high":"1880.13","low":"1877.87","close":"1878.33"},
{"date":"2020.10.29","clock":"3:00","open":"1878.28","high":"1879.43","low":"1875.76","close":"1878.24"},
{"date":"2020.10.29","clock":"4:00","open":"1878.19","high":"1879.48","low":"1876.82","close":"1878.34"},
{"date":"2020.10.29","clock":"5:00","open":"1878.35","high":"1881.93","low":"1878.05","close":"1881.76"},
{"date":"2020.10.29","clock":"6:00","open":"1881.78","high":"1882.68","low":"1880.9","close":"1881.83"},
{"date":"2020.10.29","clock":"7:00","open":"1881.89","high":"1883.2","low":"1881.08","close":"1882.6"},
{"date":"2020.10.29","clock":"8:00","open":"1882.65","high":"1884.96","low":"1881.96","close":"1882.79"},
{"date":"2020.10.29","clock":"9:00","open":"1882.79","high":"1883.87","low":"1880.38","close":"1881.28"},
{"date":"2020.10.29","clock":"10:00","open":"1881.27","high":"1882.44","low":"1877.07","close":"1877.57"},
{"date":"2020.10.29","clock":"11:00","open":"1877.51","high":"1881.77","low":"1876.92","close":"1877.34"},
{"date":"2020.10.29","clock":"12:00","open":"1877.32","high":"1879.43","low":"1875.15","close":"1877.97"},
{"date":"2020.10.29","clock":"13:00","open":"1877.79","high":"1878.98","low":"1871.67","close":"1871.96"},
{"date":"2020.10.29","clock":"14:00","open":"1872.25","high":"1874.21","low":"1862.51","close":"1864.19"},
{"date":"2020.10.29","clock":"15:00","open":"1864.13","high":"1873.8","low":"1859.9","close":"1871.6"},
{"date":"2020.10.29","clock":"16:00","open":"1871.91","high":"1876.75","low":"1869.53","close":"1873.77"},
{"date":"2020.10.29","clock":"17:00","open":"1873.73","high":"1873.86","low":"1865.55","close":"1867.82"},
{"date":"2020.10.29","clock":"18:00","open":"1868.17","high":"1872.31","low":"1867.55","close":"1868.3"},
{"date":"2020.10.29","clock":"19:00","open":"1868.36","high":"1869.18","low":"1866.7","close":"1867.73"},
{"date":"2020.10.29","clock":"20:00","open":"1867.7","high":"1869.95","low":"1865.98","close":"1869.08"},
{"date":"2020.10.29","clock":"21:00","open":"1869.01","high":"1871.46","low":"1868.63","close":"1869.15"},
{"date":"2020.10.29","clock":"22:00","open":"1869.18","high":"1870.52","low":"1865.75","close":"1867.4"},
{"date":"2020.10.30","clock":"0:00","open":"1866.32","high":"1867.28","low":"1865.9","close":"1866.59"},
{"date":"2020.10.30","clock":"1:00","open":"1866.6","high":"1869.12","low":"1866.18","close":"1868.35"},
{"date":"2020.10.30","clock":"2:00","open":"1868.33","high":"1868.42","low":"1865.06","close":"1867.12"},
{"date":"2020.10.30","clock":"3:00","open":"1867.23","high":"1875.54","low":"1864.29","close":"1874.7"},
{"date":"2020.10.30","clock":"4:00","open":"1874.64","high":"1876.34","low":"1873.26","close":"1874.52"},
{"date":"2020.10.30","clock":"5:00","open":"1874.51","high":"1878.05","low":"1873.91","close":"1876.19"},
{"date":"2020.10.30","clock":"6:00","open":"1876.19","high":"1877.02","low":"1873.51","close":"1873.56"},
{"date":"2020.10.30","clock":"7:00","open":"1873.63","high":"1875.17","low":"1868.46","close":"1868.92"},
{"date":"2020.10.30","clock":"8:00","open":"1868.91","high":"1872.08","low":"1866.59","close":"1870.35"},
{"date":"2020.10.30","clock":"9:00","open":"1869.97","high":"1873.47","low":"1868.47","close":"1871.41"},
{"date":"2020.10.30","clock":"10:00","open":"1871.59","high":"1874.39","low":"1868.93","close":"1869.39"},
{"date":"2020.10.30","clock":"11:00","open":"1869.35","high":"1876.22","low":"1869.08","close":"1873.78"},
{"date":"2020.10.30","clock":"12:00","open":"1873.73","high":"1876.62","low":"1871.91","close":"1876.22"},
{"date":"2020.10.30","clock":"13:00","open":"1876.17","high":"1880.24","low":"1874.05","close":"1879.2"},
{"date":"2020.10.30","clock":"14:00","open":"1879.26","high":"1889.48","low":"1876.51","close":"1887.42"},
{"date":"2020.10.30","clock":"15:00","open":"1887.42","high":"1889.78","low":"1883.32","close":"1885.12"},
{"date":"2020.10.30","clock":"16:00","open":"1885.04","high":"1885.61","low":"1877.63","close":"1879.55"},
{"date":"2020.10.30","clock":"17:00","open":"1879.45","high":"1885.08","low":"1874.69","close":"1879.25"},
{"date":"2020.10.30","clock":"18:00","open":"1879.2","high":"1882.72","low":"1879.13","close":"1881.58"},
{"date":"2020.10.30","clock":"19:00","open":"1881.48","high":"1881.64","low":"1877.46","close":"1879.57"},
{"date":"2020.10.30","clock":"20:00","open":"1879.62","high":"1881.44","low":"1879.21","close":"1879.88"},
{"date":"2020.10.30","clock":"21:00","open":"1879.97","high":"1880.67","low":"1877.38","close":"1877.7"},
{"date":"2020.10.30","clock":"22:00","open":"1877.39","high":"1879.13","low":"1877.08","close":"1878.6"},
{"date":"2020.11.02","clock":"1:00","open":"1875.7","high":"1879.8","low":"1875.26","close":"1877.09"},
{"date":"2020.11.02","clock":"2:00","open":"1877.08","high":"1877.88","low":"1873.73","close":"1875.16"},
{"date":"2020.11.02","clock":"3:00","open":"1875.1","high":"1882.42","low":"1873.39","close":"1881.2"},
{"date":"2020.11.02","clock":"4:00","open":"1881.21","high":"1885.55","low":"1880.82","close":"1883.76"},
{"date":"2020.11.02","clock":"5:00","open":"1883.78","high":"1884.47","low":"1881.67","close":"1882.38"},
{"date":"2020.11.02","clock":"6:00","open":"1882.38","high":"1882.5","low":"1879.79","close":"1880.48"},
{"date":"2020.11.02","clock":"7:00","open":"1880.5","high":"1884.88","low":"1880.36","close":"1884.12"},
{"date":"2020.11.02","clock":"8:00","open":"1884.15","high":"1885.42","low":"1882.42","close":"1884.02"},
{"date":"2020.11.02","clock":"9:00","open":"1884.05","high":"1886.81","low":"1881.35","close":"1884.77"},
{"date":"2020.11.02","clock":"10:00","open":"1884.93","high":"1885.95","low":"1880.85","close":"1884.38"},
{"date":"2020.11.02","clock":"11:00","open":"1884.4","high":"1890.51","low":"1884.17","close":"1886.91"},
{"date":"2020.11.02","clock":"12:00","open":"1886.86","high":"1888.92","low":"1886.22","close":"1888.36"},
{"date":"2020.11.02","clock":"13:00","open":"1888.35","high":"1889.72","low":"1887.09","close":"1888.62"},
{"date":"2020.11.02","clock":"14:00","open":"1888.6","high":"1892.57","low":"1887.07","close":"1888.37"},
{"date":"2020.11.02","clock":"15:00","open":"1888.36","high":"1893.01","low":"1888.36","close":"1889.52"},
{"date":"2020.11.02","clock":"16:00","open":"1889.52","high":"1892.02","low":"1885.74","close":"1890.14"},
{"date":"2020.11.02","clock":"17:00","open":"1890.11","high":"1892.35","low":"1887.51","close":"1891.17"},
{"date":"2020.11.02","clock":"18:00","open":"1891.22","high":"1894.94","low":"1890.13","close":"1893.1"},
{"date":"2020.11.02","clock":"19:00","open":"1893.1","high":"1894.56","low":"1891.55","close":"1893.62"},
{"date":"2020.11.02","clock":"20:00","open":"1893.65","high":"1894.07","low":"1891.22","close":"1892.51"},
{"date":"2020.11.02","clock":"21:00","open":"1892.51","high":"1895.1","low":"1892.21","close":"1894.23"},
{"date":"2020.11.02","clock":"22:00","open":"1894.25","high":"1895.75","low":"1893.54","close":"1895.4"},
{"date":"2020.11.02","clock":"23:00","open":"1895.45","high":"1895.95","low":"1894.73","close":"1895.12"},
{"date":"2020.11.03","clock":"1:00","open":"1895.13","high":"1896.13","low":"1894.51","close":"1894.75"},
{"date":"2020.11.03","clock":"2:00","open":"1894.77","high":"1895.49","low":"1893.06","close":"1893.43"},
{"date":"2020.11.03","clock":"3:00","open":"1893.42","high":"1897.84","low":"1891.63","close":"1897.6"},
{"date":"2020.11.03","clock":"4:00","open":"1897.63","high":"1898.5","low":"1894.79","close":"1895.73"},
{"date":"2020.11.03","clock":"5:00","open":"1895.76","high":"1895.76","low":"1890.61","close":"1892.9"},
{"date":"2020.11.03","clock":"6:00","open":"1892.91","high":"1893.8","low":"1891.43","close":"1891.66"},
{"date":"2020.11.03","clock":"7:00","open":"1891.66","high":"1893.84","low":"1891.66","close":"1892.07"},
{"date":"2020.11.03","clock":"8:00","open":"1892.08","high":"1893.57","low":"1890.54","close":"1893.48"},
{"date":"2020.11.03","clock":"9:00","open":"1893.52","high":"1894.16","low":"1886.9","close":"1890.68"},
{"date":"2020.11.03","clock":"10:00","open":"1890.65","high":"1895.99","low":"1889.34","close":"1895.74"},
{"date":"2020.11.03","clock":"11:00","open":"1895.77","high":"1900.76","low":"1894.89","close":"1899.19"},
{"date":"2020.11.03","clock":"12:00","open":"1899.26","high":"1899.71","low":"1896.86","close":"1896.96"},
{"date":"2020.11.03","clock":"13:00","open":"1896.96","high":"1900.47","low":"1896.92","close":"1899.18"},
{"date":"2020.11.03","clock":"14:00","open":"1899.19","high":"1902.03","low":"1898.94","close":"1900.05"},
{"date":"2020.11.03","clock":"15:00","open":"1899.98","high":"1908.01","low":"1899.2","close":"1906.6"},
{"date":"2020.11.03","clock":"16:00","open":"1906.58","high":"1908.01","low":"1899.78","close":"1900.49"},
{"date":"2020.11.03","clock":"17:00","open":"1900.66","high":"1909.16","low":"1900.66","close":"1907.36"},
{"date":"2020.11.03","clock":"18:00","open":"1907.38","high":"1907.99","low":"1904.28","close":"1906.46"},
{"date":"2020.11.03","clock":"19:00","open":"1906.46","high":"1910.53","low":"1906.19","close":"1908.94"},
{"date":"2020.11.03","clock":"20:00","open":"1908.93","high":"1910.54","low":"1905.73","close":"1906.13"},
{"date":"2020.11.03","clock":"21:00","open":"1906.03","high":"1907.53","low":"1904.31","close":"1906.81"},
{"date":"2020.11.03","clock":"22:00","open":"1906.86","high":"1907.57","low":"1905.5","close":"1906.05"},
{"date":"2020.11.03","clock":"23:00","open":"1905.74","high":"1908.9","low":"1905.69","close":"1908.88"},
{"date":"2020.11.04","clock":"1:00","open":"1907.7","high":"1916.19","low":"1907.0","close":"1914.37"},
{"date":"2020.11.04","clock":"2:00","open":"1914.37","high":"1916.43","low":"1899.73","close":"1899.73"},
{"date":"2020.11.04","clock":"3:00","open":"1899.73","high":"1906.0","low":"1880.76","close":"1901.35"},
{"date":"2020.11.04","clock":"4:00","open":"1901.45","high":"1903.99","low":"1882.84","close":"1893.54"},
{"date":"2020.11.04","clock":"5:00","open":"1893.56","high":"1902.31","low":"1892.39","close":"1896.7"},
{"date":"2020.11.04","clock":"6:00","open":"1896.7","high":"1903.47","low":"1894.04","close":"1898.7"},
{"date":"2020.11.04","clock":"7:00","open":"1898.7","high":"1903.03","low":"1895.79","close":"1896.36"},
{"date":"2020.11.04","clock":"8:00","open":"1895.99","high":"1901.12","low":"1894.64","close":"1899.38"},
{"date":"2020.11.04","clock":"9:00","open":"1899.44","high":"1899.97","low":"1887.87","close":"1891.63"},
{"date":"2020.11.04","clock":"10:00","open":"1891.78","high":"1895.42","low":"1887.99","close":"1893.25"},
{"date":"2020.11.04","clock":"11:00","open":"1893.25","high":"1895.2","low":"1888.75","close":"1890.37"},
{"date":"2020.11.04","clock":"12:00","open":"1890.27","high":"1892.35","low":"1887.03","close":"1889.35"},
{"date":"2020.11.04","clock":"13:00","open":"1889.03","high":"1902.54","low":"1887.45","close":"1902.36"},
{"date":"2020.11.04","clock":"14:00","open":"1902.13","high":"1910.83","low":"1900.53","close":"1908.58"},
{"date":"2020.11.04","clock":"15:00","open":"1908.63","high":"1912.23","low":"1904.51","close":"1905.85"},
{"date":"2020.11.04","clock":"16:00","open":"1905.85","high":"1909.19","low":"1896.21","close":"1902.59"},
{"date":"2020.11.04","clock":"17:00","open":"1902.59","high":"1909.62","low":"1900.01","close":"1902.21"},
{"date":"2020.11.04","clock":"18:00","open":"1902.37","high":"1903.12","low":"1898.28","close":"1901.5"},
{"date":"2020.11.04","clock":"19:00","open":"1901.62","high":"1902.98","low":"1893.16","close":"1894.51"},
{"date":"2020.11.04","clock":"20:00","open":"1894.51","high":"1898.28","low":"1893.14","close":"1898.25"},
{"date":"2020.11.04","clock":"21:00","open":"1898.27","high":"1899.49","low":"1896.06","close":"1899.47"},
{"date":"2020.11.04","clock":"22:00","open":"1899.48","high":"1905.78","low":"1897.4","close":"1904.67"},
{"date":"2020.11.04","clock":"23:00","open":"1904.73","high":"1904.93","low":"1902.38","close":"1903.36"},
{"date":"2020.11.05","clock":"1:00","open":"1903.02","high":"1905.92","low":"1902.06","close":"1904.8"},
{"date":"2020.11.05","clock":"2:00","open":"1904.76","high":"1908.14","low":"1903.74","close":"1904.72"},
{"date":"2020.11.05","clock":"3:00","open":"1904.8","high":"1909.68","low":"1902.45","close":"1907.35"},
{"date":"2020.11.05","clock":"4:00","open":"1907.31","high":"1909.29","low":"1903.07","close":"1908.3"},
{"date":"2020.11.05","clock":"5:00","open":"1908.3","high":"1909.24","low":"1906.62","close":"1907.29"},
{"date":"2020.11.05","clock":"6:00","open":"1907.29","high":"1908.53","low":"1905.61","close":"1906.19"},
{"date":"2020.11.05","clock":"7:00","open":"1906.2","high":"1910.47","low":"1905.46","close":"1909.49"},
{"date":"2020.11.05","clock":"8:00","open":"1909.47","high":"1910.51","low":"1907.24","close":"1909.44"},
{"date":"2020.11.05","clock":"9:00","open":"1909.54","high":"1913.45","low":"1907.91","close":"1910.94"},
{"date":"2020.11.05","clock":"10:00","open":"1910.95","high":"1918.38","low":"1908.84","close":"1917.93"},
{"date":"2020.11.05","clock":"11:00","open":"1917.97","high":"1919.15","low":"1915.83","close":"1917.16"},
{"date":"2020.11.05","clock":"12:00","open":"1917.06","high":"1919.06","low":"1916.02","close":"1918.18"},
{"date":"2020.11.05","clock":"13:00","open":"1918.2","high":"1920.77","low":"1914.49","close":"1919.27"},
{"date":"2020.11.05","clock":"14:00","open":"1919.18","high":"1928.52","low":"1916.62","close":"1927.29"},
{"date":"2020.11.05","clock":"15:00","open":"1927.79","high":"1932.87","low":"1926.14","close":"1931.58"},
{"date":"2020.11.05","clock":"16:00","open":"1931.55","high":"1934.01","low":"1926.94","close":"1932.53"},
{"date":"2020.11.05","clock":"17:00","open":"1932.42","high":"1948.31","low":"1932.42","close":"1945.46"},
{"date":"2020.11.05","clock":"18:00","open":"1945.46","high":"1952.72","low":"1943.29","close":"1946.47"},
{"date":"2020.11.05","clock":"19:00","open":"1946.47","high":"1948.71","low":"1942.48","close":"1947.63"},
{"date":"2020.11.05","clock":"20:00","open":"1947.87","high":"1948.39","low":"1944.81","close":"1946.72"},
{"date":"2020.11.05","clock":"21:00","open":"1946.42","high":"1952.46","low":"1945.19","close":"1949.67"},
{"date":"2020.11.05","clock":"22:00","open":"1949.82","high":"1952.01","low":"1947.89","close":"1949.06"},
{"date":"2020.11.05","clock":"23:00","open":"1949.48","high":"1951.49","low":"1946.58","close":"1949.12"},
{"date":"2020.11.06","clock":"1:00","open":"1947.7","high":"1949.23","low":"1944.21","close":"1946.12"},
{"date":"2020.11.06","clock":"2:00","open":"1946.19","high":"1947.29","low":"1942.17","close":"1942.28"},
{"date":"2020.11.06","clock":"3:00","open":"1942.28","high":"1944.99","low":"1938.45","close":"1944.15"},
{"date":"2020.11.06","clock":"4:00","open":"1944.24","high":"1945.79","low":"1941.68","close":"1942.52"},
{"date":"2020.11.06","clock":"5:00","open":"1942.57","high":"1942.75","low":"1937.41","close":"1937.86"},
{"date":"2020.11.06","clock":"6:00","open":"1937.82","high":"1939.32","low":"1935.56","close":"1936.88"},
{"date":"2020.11.06","clock":"7:00","open":"1936.84","high":"1942.18","low":"1936.33","close":"1938.95"},
{"date":"2020.11.06","clock":"8:00","open":"1938.97","high":"1941.46","low":"1936.84","close":"1941.04"},
{"date":"2020.11.06","clock":"9:00","open":"1940.96","high":"1948.04","low":"1939.22","close":"1947.28"},
{"date":"2020.11.06","clock":"10:00","open":"1947.19","high":"1950.73","low":"1945.01","close":"1945.44"},
{"date":"2020.11.06","clock":"11:00","open":"1945.45","high":"1949.05","low":"1943.91","close":"1948.27"},
{"date":"2020.11.06","clock":"12:00","open":"1948.27","high":"1952.19","low":"1946.25","close":"1951.23"},
{"date":"2020.11.06","clock":"13:00","open":"1951.2","high":"1958.06","low":"1950.67","close":"1955.53"},
{"date":"2020.11.06","clock":"14:00","open":"1955.62","high":"1956.88","low":"1947.46","close":"1949.6"},
{"date":"2020.11.06","clock":"15:00","open":"1949.38","high":"1960.33","low":"1949.05","close":"1958.64"},
{"date":"2020.11.06","clock":"16:00","open":"1958.7","high":"1960.33","low":"1941.46","close":"1941.77"},
{"date":"2020.11.06","clock":"17:00","open":"1941.83","high":"1950.5","low":"1941.14","close":"1948.45"},
{"date":"2020.11.06","clock":"18:00","open":"1948.72","high":"1953.84","low":"1948.36","close":"1952.0"},
{"date":"2020.11.06","clock":"19:00","open":"1952.01","high":"1954.33","low":"1950.42","close":"1951.65"},
{"date":"2020.11.06","clock":"20:00","open":"1951.63","high":"1953.72","low":"1949.99","close":"1953.6"},
{"date":"2020.11.06","clock":"21:00","open":"1953.62","high":"1955.18","low":"1951.67","close":"1951.84"},
{"date":"2020.11.06","clock":"22:00","open":"1951.91","high":"1953.96","low":"1951.06","close":"1952.32"},
{"date":"2020.11.06","clock":"23:00","open":"1952.28","high":"1952.82","low":"1950.52","close":"1951.6"},
{"date":"2020.11.09","clock":"1:00","open":"1954.1","high":"1959.96","low":"1950.94","close":"1958.41"},
{"date":"2020.11.09","clock":"2:00","open":"1958.53","high":"1958.53","low":"1952.54","close":"1953.94"},
{"date":"2020.11.09","clock":"3:00","open":"1953.94","high":"1957.35","low":"1952.91","close":"1955.7"},
{"date":"2020.11.09","clock":"4:00","open":"1955.72","high":"1957.2","low":"1954.66","close":"1957.2"},
{"date":"2020.11.09","clock":"5:00","open":"1957.15","high":"1961.19","low":"1955.55","close":"1960.89"},
{"date":"2020.11.09","clock":"6:00","open":"1960.73","high":"1964.67","low":"1960.19","close":"1962.5"},
{"date":"2020.11.09","clock":"7:00","open":"1962.52","high":"1965.48","low":"1961.14","close":"1961.82"},
{"date":"2020.11.09","clock":"8:00","open":"1961.79","high":"1962.97","low":"1955.6","close":"1956.73"},
{"date":"2020.11.09","clock":"9:00","open":"1956.89","high":"1958.77","low":"1953.46","close":"1956.87"},
{"date":"2020.11.09","clock":"10:00","open":"1956.87","high":"1963.21","low":"1955.93","close":"1959.66"},
{"date":"2020.11.09","clock":"11:00","open":"1959.65","high":"1961.12","low":"1958.24","close":"1958.53"},
{"date":"2020.11.09","clock":"12:00","open":"1958.62","high":"1960.47","low":"1957.59","close":"1958.73"},
{"date":"2020.11.09","clock":"13:00","open":"1958.77","high":"1958.77","low":"1934.7","close":"1937.65"},
{"date":"2020.11.09","clock":"14:00","open":"1938.51","high":"1939.3","low":"1901.0","close":"1911.44"},
{"date":"2020.11.09","clock":"15:00","open":"1911.06","high":"1911.49","low":"1868.62","close":"1880.49"},
{"date":"2020.11.09","clock":"16:00","open":"1880.64","high":"1885.78","low":"1859.73","close":"1863.32"},
{"date":"2020.11.09","clock":"17:00","open":"1863.4","high":"1870.7","low":"1853.62","close":"1860.79"},
{"date":"2020.11.09","clock":"18:00","open":"1860.75","high":"1861.83","low":"1850.43","close":"1858.53"},
{"date":"2020.11.09","clock":"19:00","open":"1858.26","high":"1868.02","low":"1858.05","close":"1862.16"},
{"date":"2020.11.09","clock":"20:00","open":"1862.01","high":"1862.23","low":"1855.26","close":"1861.09"},
{"date":"2020.11.09","clock":"21:00","open":"1861.16","high":"1867.57","low":"1860.45","close":"1866.62"},
{"date":"2020.11.09","clock":"22:00","open":"1866.63","high":"1869.61","low":"1863.38","close":"1865.48"},
{"date":"2020.11.09","clock":"23:00","open":"1865.46","high":"1869.02","low":"1861.56","close":"1863.09"},
{"date":"2020.11.10","clock":"1:00","open":"1862.7","high":"1871.3","low":"1860.0","close":"1870.89"},
{"date":"2020.11.10","clock":"2:00","open":"1870.83","high":"1875.0","low":"1868.76","close":"1873.59"},
{"date":"2020.11.10","clock":"3:00","open":"1873.38","high":"1874.33","low":"1867.42","close":"1874.25"},
{"date":"2020.11.10","clock":"4:00","open":"1874.23","high":"1877.99","low":"1873.99","close":"1876.96"},
{"date":"2020.11.10","clock":"5:00","open":"1876.96","high":"1881.74","low":"1876.71","close":"1881.14"},
{"date":"2020.11.10","clock":"6:00","open":"1881.16","high":"1884.95","low":"1880.8","close":"1883.56"},
{"date":"2020.11.10","clock":"7:00","open":"1883.56","high":"1883.69","low":"1878.78","close":"1881.51"},
{"date":"2020.11.10","clock":"8:00","open":"1881.51","high":"1889.48","low":"1880.7","close":"1888.11"},
{"date":"2020.11.10","clock":"9:00","open":"1888.1","high":"1890.38","low":"1883.63","close":"1885.35"},
{"date":"2020.11.10","clock":"10:00","open":"1885.28","high":"1890.28","low":"1884.86","close":"1887.48"},
{"date":"2020.11.10","clock":"11:00","open":"1887.45","high":"1887.61","low":"1874.97","close":"1878.63"},
{"date":"2020.11.10","clock":"12:00","open":"1878.74","high":"1879.04","low":"1868.07","close":"1868.7"},
{"date":"2020.11.10","clock":"13:00","open":"1868.75","high":"1880.91","low":"1867.27","close":"1878.49"},
{"date":"2020.11.10","clock":"14:00","open":"1878.64","high":"1880.71","low":"1876.92","close":"1880.52"},
{"date":"2020.11.10","clock":"15:00","open":"1880.49","high":"1883.45","low":"1873.53","close":"1877.42"},
{"date":"2020.11.10","clock":"16:00","open":"1877.51","high":"1884.42","low":"1875.94","close":"1881.71"},
{"date":"2020.11.10","clock":"17:00","open":"1881.57","high":"1885.29","low":"1878.04","close":"1882.17"},
{"date":"2020.11.10","clock":"18:00","open":"1882.31","high":"1885.07","low":"1881.08","close":"1881.62"},
{"date":"2020.11.10","clock":"19:00","open":"1881.7","high":"1884.56","low":"1881.63","close":"1881.83"},
{"date":"2020.11.10","clock":"20:00","open":"1881.9","high":"1882.55","low":"1874.67","close":"1877.1"},
{"date":"2020.11.10","clock":"21:00","open":"1877.08","high":"1879.05","low":"1876.21","close":"1877.24"},
{"date":"2020.11.10","clock":"22:00","open":"1877.04","high":"1877.47","low":"1872.17","close":"1872.7"},
{"date":"2020.11.10","clock":"23:00","open":"1872.57","high":"1878.2","low":"1871.9","close":"1877.3"},
{"date":"2020.11.11","clock":"1:00","open":"1876.4","high":"1879.25","low":"1872.98","close":"1876.58"},
{"date":"2020.11.11","clock":"2:00","open":"1876.61","high":"1880.85","low":"1876.38","close":"1878.85"},
{"date":"2020.11.11","clock":"3:00","open":"1878.83","high":"1881.56","low":"1877.11","close":"1879.59"},
{"date":"2020.11.11","clock":"4:00","open":"1879.61","high":"1883.08","low":"1879.12","close":"1882.38"},
{"date":"2020.11.11","clock":"5:00","open":"1882.37","high":"1882.89","low":"1878.22","close":"1880.67"},
{"date":"2020.11.11","clock":"6:00","open":"1880.67","high":"1880.85","low":"1878.81","close":"1880.01"},
{"date":"2020.11.11","clock":"7:00","open":"1880.04","high":"1883.31","low":"1880.04","close":"1881.99"},
{"date":"2020.11.11","clock":"8:00","open":"1881.97","high":"1884.38","low":"1880.99","close":"1883.11"},
{"date":"2020.11.11","clock":"9:00","open":"1883.04","high":"1883.15","low":"1874.51","close":"1876.65"},
{"date":"2020.11.11","clock":"10:00","open":"1876.57","high":"1879.56","low":"1874.65","close":"1878.34"},
{"date":"2020.11.11","clock":"11:00","open":"1878.28","high":"1881.48","low":"1875.12","close":"1881.21"},
{"date":"2020.11.11","clock":"12:00","open":"1881.23","high":"1881.93","low":"1875.8","close":"1875.99"},
{"date":"2020.11.11","clock":"13:00","open":"1875.97","high":"1877.23","low":"1869.87","close":"1876.88"},
{"date":"2020.11.11","clock":"14:00","open":"1876.84","high":"1878.89","low":"1870.62","close":"1870.72"},
{"date":"2020.11.11","clock":"15:00","open":"1870.83","high":"1873.53","low":"1858.24","close":"1858.47"},
{"date":"2020.11.11","clock":"16:00","open":"1858.57","high":"1867.89","low":"1856.29","close":"1861.43"},
{"date":"2020.11.11","clock":"17:00","open":"1861.51","high":"1866.42","low":"1858.83","close":"1862.67"},
{"date":"2020.11.11","clock":"18:00","open":"1862.61","high":"1866.67","low":"1861.73","close":"1864.69"},
{"date":"2020.11.11","clock":"19:00","open":"1864.59","high":"1864.77","low":"1860.72","close":"1862.32"},
{"date":"2020.11.11","clock":"20:00","open":"1862.31","high":"1865.6","low":"1861.91","close":"1864.58"},
{"date":"2020.11.11","clock":"21:00","open":"1864.66","high":"1865.45","low":"1862.69","close":"1863.5"},
{"date":"2020.11.11","clock":"22:00","open":"1863.5","high":"1864.56","low":"1862.75","close":"1863.74"},
{"date":"2020.11.11","clock":"23:00","open":"1863.75","high":"1865.95","low":"1863.59","close":"1865.46"},
{"date":"2020.11.12","clock":"1:00","open":"1864.6","high":"1868.05","low":"1863.84","close":"1865.53"},
{"date":"2020.11.12","clock":"2:00","open":"1865.56","high":"1866.04","low":"1862.67","close":"1865.17"},
{"date":"2020.11.12","clock":"3:00","open":"1865.17","high":"1871.44","low":"1863.01","close":"1870.97"},
{"date":"2020.11.12","clock":"4:00","open":"1870.97","high":"1871.73","low":"1868.26","close":"1870.34"},
{"date":"2020.11.12","clock":"5:00","open":"1870.31","high":"1872.24","low":"1869.38","close":"1870.51"},
{"date":"2020.11.12","clock":"6:00","open":"1870.51","high":"1871.13","low":"1869.44","close":"1869.9"},
{"date":"2020.11.12","clock":"7:00","open":"1869.9","high":"1872.62","low":"1868.7","close":"1869.95"},
{"date":"2020.11.12","clock":"8:00","open":"1869.98","high":"1871.35","low":"1867.31","close":"1869.47"},
{"date":"2020.11.12","clock":"9:00","open":"1869.46","high":"1871.75","low":"1867.47","close":"1868.66"},
{"date":"2020.11.12","clock":"10:00","open":"1868.94","high":"1870.22","low":"1863.15","close":"1867.43"},
{"date":"2020.11.12","clock":"11:00","open":"1867.42","high":"1873.06","low":"1864.82","close":"1870.8"},
{"date":"2020.11.12","clock":"12:00","open":"1870.76","high":"1871.47","low":"1867.18","close":"1868.37"},
{"date":"2020.11.12","clock":"13:00","open":"1868.32","high":"1872.75","low":"1868.31","close":"1870.45"},
{"date":"2020.11.12","clock":"14:00","open":"1870.45","high":"1872.52","low":"1870.05","close":"1870.57"},
{"date":"2020.11.12","clock":"15:00","open":"1870.83","high":"1879.77","low":"1867.55","close":"1876.98"},
{"date":"2020.11.12","clock":"16:00","open":"1876.98","high":"1880.39","low":"1874.64","close":"1879.55"},
{"date":"2020.11.12","clock":"17:00","open":"1879.35","high":"1883.84","low":"1875.82","close":"1878.9"},
{"date":"2020.11.12","clock":"18:00","open":"1878.94","high":"1882.11","low":"1877.1","close":"1880.33"},
{"date":"2020.11.12","clock":"19:00","open":"1880.32","high":"1883.04","low":"1877.25","close":"1877.36"},
{"date":"2020.11.12","clock":"20:00","open":"1877.35","high":"1877.96","low":"1874.17","close":"1877.89"},
{"date":"2020.11.12","clock":"21:00","open":"1877.83","high":"1877.89","low":"1875.67","close":"1876.87"},
{"date":"2020.11.12","clock":"22:00","open":"1876.92","high":"1877.13","low":"1874.01","close":"1875.61"},
{"date":"2020.11.12","clock":"23:00","open":"1875.57","high":"1877.3","low":"1875.1","close":"1876.67"},
{"date":"2020.11.13","clock":"1:00","open":"1875.6","high":"1877.2","low":"1873.41","close":"1875.73"},
{"date":"2020.11.13","clock":"2:00","open":"1875.78","high":"1878.32","low":"1874.02","close":"1877.66"},
{"date":"2020.11.13","clock":"3:00","open":"1877.66","high":"1881.97","low":"1876.66","close":"1879.22"},
{"date":"2020.11.13","clock":"4:00","open":"1879.26","high":"1880.89","low":"1878.26","close":"1879.04"},
{"date":"2020.11.13","clock":"5:00","open":"1878.96","high":"1879.53","low":"1875.91","close":"1876.87"},
{"date":"2020.11.13","clock":"6:00","open":"1876.89","high":"1878.17","low":"1876.3","close":"1877.34"},
{"date":"2020.11.13","clock":"7:00","open":"1877.29","high":"1879.89","low":"1876.57","close":"1879.8"},
{"date":"2020.11.13","clock":"8:00","open":"1879.8","high":"1880.34","low":"1878.34","close":"1879.17"},
{"date":"2020.11.13","clock":"9:00","open":"1879.17","high":"1879.68","low":"1878.02","close":"1878.96"},
{"date":"2020.11.13","clock":"10:00","open":"1878.98","high":"1880.9","low":"1877.04","close":"1879.1"},
{"date":"2020.11.13","clock":"11:00","open":"1879.1","high":"1880.82","low":"1875.72","close":"1880.24"},
{"date":"2020.11.13","clock":"12:00","open":"1880.52","high":"1881.09","low":"1878.11","close":"1878.92"},
{"date":"2020.11.13","clock":"13:00","open":"1878.84","high":"1880.25","low":"1877.28","close":"1879.4"},
{"date":"2020.11.13","clock":"14:00","open":"1879.34","high":"1886.99","low":"1878.19","close":"1885.84"},
{"date":"2020.11.13","clock":"15:00","open":"1885.76","high":"1895.45","low":"1885.76","close":"1894.76"},
{"date":"2020.11.13","clock":"16:00","open":"1894.75","high":"1896.75","low":"1890.67","close":"1891.33"},
{"date":"2020.11.13","clock":"17:00","open":"1891.6","high":"1893.73","low":"1887.77","close":"1891.83"},
{"date":"2020.11.13","clock":"18:00","open":"1891.79","high":"1894.71","low":"1889.97","close":"1891.09"},
{"date":"2020.11.13","clock":"19:00","open":"1891.03","high":"1892.46","low":"1889.11","close":"1890.51"},
{"date":"2020.11.13","clock":"20:00","open":"1890.49","high":"1890.75","low":"1884.71","close":"1885.32"},
{"date":"2020.11.13","clock":"21:00","open":"1885.34","high":"1886.73","low":"1884.62","close":"1886.59"},
{"date":"2020.11.13","clock":"22:00","open":"1886.5","high":"1888.31","low":"1886.19","close":"1888.13"},
{"date":"2020.11.13","clock":"23:00","open":"1888.1","high":"1889.23","low":"1886.5","close":"1889.2"},
{"date":"2020.11.16","clock":"1:00","open":"1887.58","high":"1891.53","low":"1886.1","close":"1890.36"},
{"date":"2020.11.16","clock":"2:00","open":"1890.49","high":"1891.29","low":"1888.49","close":"1889.29"},
{"date":"2020.11.16","clock":"3:00","open":"1889.17","high":"1898.25","low":"1887.57","close":"1896.38"},
{"date":"2020.11.16","clock":"4:00","open":"1896.35","high":"1899.03","low":"1894.8","close":"1895.26"},
{"date":"2020.11.16","clock":"5:00","open":"1895.36","high":"1898.1","low":"1894.61","close":"1895.7"},
{"date":"2020.11.16","clock":"6:00","open":"1895.7","high":"1896.77","low":"1894.91","close":"1895.56"},
{"date":"2020.11.16","clock":"7:00","open":"1895.61","high":"1895.65","low":"1891.03","close":"1892.0"},
{"date":"2020.11.16","clock":"8:00","open":"1892.03","high":"1892.55","low":"1888.87","close":"1890.29"},
{"date":"2020.11.16","clock":"9:00","open":"1890.2","high":"1892.38","low":"1887.45","close":"1891.54"},
{"date":"2020.11.16","clock":"10:00","open":"1891.56","high":"1894.95","low":"1890.93","close":"1893.99"},
{"date":"2020.11.16","clock":"11:00","open":"1894.09","high":"1895.14","low":"1893.33","close":"1894.23"},
{"date":"2020.11.16","clock":"12:00","open":"1894.19","high":"1894.4","low":"1889.93","close":"1891.55"},
{"date":"2020.11.16","clock":"13:00","open":"1891.55","high":"1893.16","low":"1863.99","close":"1869.32"},
{"date":"2020.11.16","clock":"14:00","open":"1869.1","high":"1878.65","low":"1865.5","close":"1876.55"},
{"date":"2020.11.16","clock":"15:00","open":"1876.1","high":"1886.9","low":"1871.77","close":"1886.04"},
{"date":"2020.11.16","clock":"16:00","open":"1885.88","high":"1891.41","low":"1885.15","close":"1887.73"},
{"date":"2020.11.16","clock":"17:00","open":"1887.8","high":"1890.88","low":"1886.29","close":"1890.02"},
{"date":"2020.11.16","clock":"18:00","open":"1890.0","high":"1895.96","low":"1889.33","close":"1895.27"},
{"date":"2020.11.16","clock":"19:00","open":"1895.23","high":"1895.97","low":"1889.05","close":"1889.34"},
{"date":"2020.11.16","clock":"20:00","open":"1889.35","high":"1889.62","low":"1886.45","close":"1886.76"},
{"date":"2020.11.16","clock":"21:00","open":"1886.78","high":"1888.09","low":"1886.01","close":"1886.2"},
{"date":"2020.11.16","clock":"22:00","open":"1886.26","high":"1888.14","low":"1885.15","close":"1887.55"},
{"date":"2020.11.16","clock":"23:00","open":"1887.32","high":"1889.84","low":"1886.79","close":"1888.62"},
{"date":"2020.11.17","clock":"1:00","open":"1888.2","high":"1890.57","low":"1885.25","close":"1889.81"},
{"date":"2020.11.17","clock":"2:00","open":"1889.77","high":"1891.53","low":"1886.9","close":"1888.42"},
{"date":"2020.11.17","clock":"3:00","open":"1888.42","high":"1890.74","low":"1887.37","close":"1888.67"},
{"date":"2020.11.17","clock":"4:00","open":"1888.65","high":"1891.87","low":"1888.48","close":"1891.08"},
{"date":"2020.11.17","clock":"5:00","open":"1891.05","high":"1892.49","low":"1889.67","close":"1890.45"},
{"date":"2020.11.17","clock":"6:00","open":"1890.45","high":"1890.52","low":"1887.11","close":"1888.55"},
{"date":"2020.11.17","clock":"7:00","open":"1888.55","high":"1888.84","low":"1884.81","close":"1886.8"},
{"date":"2020.11.17","clock":"8:00","open":"1886.79","high":"1889.34","low":"1884.29","close":"1888.89"},
{"date":"2020.11.17","clock":"9:00","open":"1888.9","high":"1890.21","low":"1886.14","close":"1887.22"},
{"date":"2020.11.17","clock":"10:00","open":"1887.44","high":"1891.92","low":"1884.16","close":"1890.73"},
{"date":"2020.11.17","clock":"11:00","open":"1890.74","high":"1892.7","low":"1888.16","close":"1890.25"},
{"date":"2020.11.17","clock":"12:00","open":"1890.27","high":"1890.87","low":"1885.89","close":"1888.53"},
{"date":"2020.11.17","clock":"13:00","open":"1888.51","high":"1889.13","low":"1887.33","close":"1888.74"},
{"date":"2020.11.17","clock":"14:00","open":"1888.7","high":"1889.54","low":"1886.48","close":"1886.71"},
{"date":"2020.11.17","clock":"15:00","open":"1886.71","high":"1893.4","low":"1886.28","close":"1891.12"},
{"date":"2020.11.17","clock":"16:00","open":"1891.02","high":"1892.25","low":"1886.13","close":"1890.73"},
{"date":"2020.11.17","clock":"17:00","open":"1890.66","high":"1890.84","low":"1884.57","close":"1888.71"},
{"date":"2020.11.17","clock":"18:00","open":"1888.63","high":"1889.06","low":"1885.31","close":"1885.71"},
{"date":"2020.11.17","clock":"19:00","open":"1885.78","high":"1887.55","low":"1884.95","close":"1886.86"},
{"date":"2020.11.17","clock":"20:00","open":"1886.88","high":"1888.06","low":"1885.17","close":"1885.65"},
{"date":"2020.11.17","clock":"21:00","open":"1885.65","high":"1887.05","low":"1885.25","close":"1886.84"},
{"date":"2020.11.17","clock":"22:00","open":"1886.75","high":"1887.36","low":"1876.79","close":"1881.2"},
{"date":"2020.11.17","clock":"23:00","open":"1881.5","high":"1882.46","low":"1878.68","close":"1880.18"},
{"date":"2020.11.18","clock":"1:00","open":"1879.9","high":"1883.11","low":"1879.6","close":"1882.57"},
{"date":"2020.11.18","clock":"2:00","open":"1882.37","high":"1883.26","low":"1879.22","close":"1881.15"},
{"date":"2020.11.18","clock":"3:00","open":"1881.05","high":"1882.07","low":"1876.35","close":"1878.9"},
{"date":"2020.11.18","clock":"4:00","open":"1878.77","high":"1879.66","low":"1877.42","close":"1878.48"},
{"date":"2020.11.18","clock":"5:00","open":"1878.48","high":"1878.95","low":"1875.65","close":"1878.35"},
{"date":"2020.11.18","clock":"6:00","open":"1878.35","high":"1880.19","low":"1878.35","close":"1879.42"},
{"date":"2020.11.18","clock":"7:00","open":"1879.47","high":"1881.41","low":"1878.49","close":"1879.69"},
{"date":"2020.11.18","clock":"8:00","open":"1879.69","high":"1880.43","low":"1876.59","close":"1879.94"},
{"date":"2020.11.18","clock":"9:00","open":"1879.94","high":"1882.58","low":"1879.82","close":"1882.33"},
{"date":"2020.11.18","clock":"10:00","open":"1882.34","high":"1884.63","low":"1880.64","close":"1883.43"},
{"date":"2020.11.18","clock":"11:00","open":"1883.47","high":"1884.44","low":"1876.37","close":"1879.41"},
{"date":"2020.11.18","clock":"12:00","open":"1879.41","high":"1879.95","low":"1871.49","close":"1874.81"},
{"date":"2020.11.18","clock":"13:00","open":"1874.79","high":"1876.4","low":"1868.42","close":"1871.71"},
{"date":"2020.11.18","clock":"14:00","open":"1871.68","high":"1872.4","low":"1863.32","close":"1870.44"},
{"date":"2020.11.18","clock":"15:00","open":"1870.39","high":"1876.17","low":"1868.87","close":"1875.82"},
{"date":"2020.11.18","clock":"16:00","open":"1875.91","high":"1880.17","low":"1875.67","close":"1875.67"},
{"date":"2020.11.18","clock":"17:00","open":"1875.75","high":"1884.8","low":"1875.32","close":"1881.76"},
{"date":"2020.11.18","clock":"18:00","open":"1881.76","high":"1882.78","low":"1879.23","close":"1880.12"},
{"date":"2020.11.18","clock":"19:00","open":"1880.1","high":"1881.88","low":"1874.55","close":"1875.22"},
{"date":"2020.11.18","clock":"20:00","open":"1875.22","high":"1876.12","low":"1872.32","close":"1873.03"},
{"date":"2020.11.18","clock":"21:00","open":"1873.03","high":"1874.81","low":"1871.13","close":"1874.2"},
{"date":"2020.11.18","clock":"22:00","open":"1874.15","high":"1874.25","low":"1868.96","close":"1870.17"},
{"date":"2020.11.18","clock":"23:00","open":"1870.23","high":"1872.1","low":"1869.52","close":"1871.81"},
{"date":"2020.11.19","clock":"1:00","open":"1871.8","high":"1874.12","low":"1870.05","close":"1871.37"},
{"date":"2020.11.19","clock":"2:00","open":"1871.31","high":"1872.79","low":"1868.44","close":"1869.27"},
{"date":"2020.11.19","clock":"3:00","open":"1869.38","high":"1872.65","low":"1868.88","close":"1870.31"},
{"date":"2020.11.19","clock":"4:00","open":"1870.15","high":"1871.66","low":"1870.1","close":"1870.89"},
{"date":"2020.11.19","clock":"5:00","open":"1870.88","high":"1870.88","low":"1865.9","close":"1867.93"},
{"date":"2020.11.19","clock":"6:00","open":"1867.94","high":"1868.64","low":"1866.74","close":"1866.87"},
{"date":"2020.11.19","clock":"7:00","open":"1866.87","high":"1868.3","low":"1858.14","close":"1862.49"},
{"date":"2020.11.19","clock":"8:00","open":"1862.49","high":"1863.97","low":"1860.2","close":"1863.53"},
{"date":"2020.11.19","clock":"9:00","open":"1863.55","high":"1864.95","low":"1860.97","close":"1863.66"},
{"date":"2020.11.19","clock":"10:00","open":"1863.69","high":"1864.07","low":"1855.7","close":"1857.28"},
{"date":"2020.11.19","clock":"11:00","open":"1857.15","high":"1865.62","low":"1855.18","close":"1861.39"},
{"date":"2020.11.19","clock":"12:00","open":"1861.36","high":"1863.45","low":"1856.32","close":"1858.98"},
{"date":"2020.11.19","clock":"13:00","open":"1858.72","high":"1864.49","low":"1856.82","close":"1862.46"},
{"date":"2020.11.19","clock":"14:00","open":"1862.56","high":"1864.99","low":"1860.31","close":"1862.73"},
{"date":"2020.11.19","clock":"15:00","open":"1862.8","high":"1863.38","low":"1852.67","close":"1860.61"},
{"date":"2020.11.19","clock":"16:00","open":"1860.76","high":"1861.46","low":"1855.78","close":"1858.6"},
{"date":"2020.11.19","clock":"17:00","open":"1858.61","high":"1863.86","low":"1857.08","close":"1860.02"},
{"date":"2020.11.19","clock":"18:00","open":"1860.11","high":"1862.27","low":"1858.35","close":"1859.63"},
{"date":"2020.11.19","clock":"19:00","open":"1859.63","high":"1863.36","low":"1859.34","close":"1862.82"},
{"date":"2020.11.19","clock":"20:00","open":"1862.82","high":"1865.27","low":"1862.55","close":"1863.81"},
{"date":"2020.11.19","clock":"21:00","open":"1863.81","high":"1867.62","low":"1863.7","close":"1865.32"},
{"date":"2020.11.19","clock":"22:00","open":"1865.18","high":"1867.42","low":"1863.36","close":"1866.64"},
{"date":"2020.11.19","clock":"23:00","open":"1866.54","high":"1867.7","low":"1866.48","close":"1866.9"},
{"date":"2020.11.20","clock":"1:00","open":"1864.8","high":"1865.76","low":"1860.29","close":"1863.02"},
{"date":"2020.11.20","clock":"2:00","open":"1863.14","high":"1864.94","low":"1861.19","close":"1863.09"},
{"date":"2020.11.20","clock":"3:00","open":"1863.07","high":"1867.74","low":"1862.35","close":"1864.92"},
{"date":"2020.11.20","clock":"4:00","open":"1864.92","high":"1865.47","low":"1862.14","close":"1864.03"},
{"date":"2020.11.20","clock":"5:00","open":"1864.03","high":"1865.11","low":"1862.75","close":"1864.83"},
{"date":"2020.11.20","clock":"6:00","open":"1864.91","high":"1868.0","low":"1864.77","close":"1867.55"},
{"date":"2020.11.20","clock":"7:00","open":"1867.55","high":"1869.22","low":"1866.32","close":"1868.9"},
{"date":"2020.11.20","clock":"8:00","open":"1868.9","high":"1869.74","low":"1865.54","close":"1867.09"},
{"date":"2020.11.20","clock":"9:00","open":"1867.14","high":"1868.33","low":"1860.86","close":"1866.03"},
{"date":"2020.11.20","clock":"10:00","open":"1866.19","high":"1869.41","low":"1865.79","close":"1867.33"},
{"date":"2020.11.20","clock":"11:00","open":"1867.33","high":"1868.66","low":"1865.59","close":"1867.1"},
{"date":"2020.11.20","clock":"12:00","open":"1867.02","high":"1868.48","low":"1865.28","close":"1865.52"},
{"date":"2020.11.20","clock":"13:00","open":"1865.52","high":"1867.36","low":"1863.38","close":"1866.04"},
{"date":"2020.11.20","clock":"14:00","open":"1865.99","high":"1867.81","low":"1863.93","close":"1867.2"},
{"date":"2020.11.20","clock":"15:00","open":"1867.11","high":"1868.64","low":"1865.65","close":"1867.36"},
{"date":"2020.11.20","clock":"16:00","open":"1867.34","high":"1879.33","low":"1867.31","close":"1875.5"},
{"date":"2020.11.20","clock":"17:00","open":"1875.53","high":"1879.76","low":"1873.8","close":"1874.42"},
{"date":"2020.11.20","clock":"18:00","open":"1874.42","high":"1875.2","low":"1871.34","close":"1872.68"},
{"date":"2020.11.20","clock":"19:00","open":"1872.57","high":"1873.4","low":"1871.29","close":"1872.29"},
{"date":"2020.11.20","clock":"20:00","open":"1872.3","high":"1874.62","low":"1871.64","close":"1873.72"},
{"date":"2020.11.20","clock":"21:00","open":"1873.75","high":"1874.79","low":"1872.93","close":"1873.61"},
{"date":"2020.11.20","clock":"22:00","open":"1873.7","high":"1874.04","low":"1872.02","close":"1872.93"},
{"date":"2020.11.20","clock":"23:00","open":"1872.86","high":"1872.86","low":"1869.98","close":"1870.9"},
{"date":"2020.11.23","clock":"1:00","open":"1870.46","high":"1872.12","low":"1868.12","close":"1872.08"},
{"date":"2020.11.23","clock":"2:00","open":"1872.06","high":"1873.54","low":"1871.43","close":"1873.25"},
{"date":"2020.11.23","clock":"3:00","open":"1873.1","high":"1876.01","low":"1871.63","close":"1873.14"},
{"date":"2020.11.23","clock":"4:00","open":"1873.06","high":"1873.35","low":"1870.39","close":"1872.91"},
{"date":"2020.11.23","clock":"5:00","open":"1873.02","high":"1873.83","low":"1872.53","close":"1873.21"},
{"date":"2020.11.23","clock":"6:00","open":"1873.21","high":"1873.72","low":"1872.44","close":"1873.63"},
{"date":"2020.11.23","clock":"7:00","open":"1873.61","high":"1874.75","low":"1873.04","close":"1873.68"},
{"date":"2020.11.23","clock":"8:00","open":"1873.65","high":"1876.11","low":"1873.25","close":"1873.92"},
{"date":"2020.11.23","clock":"9:00","open":"1873.84","high":"1875.58","low":"1871.88","close":"1874.74"},
{"date":"2020.11.23","clock":"10:00","open":"1874.78","high":"1875.18","low":"1868.6","close":"1869.04"},
{"date":"2020.11.23","clock":"11:00","open":"1869.09","high":"1870.84","low":"1866.71","close":"1868.96"},
{"date":"2020.11.23","clock":"12:00","open":"1868.96","high":"1869.76","low":"1864.28","close":"1865.56"},
{"date":"2020.11.23","clock":"13:00","open":"1865.56","high":"1867.35","low":"1863.47","close":"1866.27"},
{"date":"2020.11.23","clock":"14:00","open":"1866.01","high":"1868.9","low":"1865.59","close":"1868.49"},
{"date":"2020.11.23","clock":"15:00","open":"1868.42","high":"1869.1","low":"1862.5","close":"1866.96"},
{"date":"2020.11.23","clock":"16:00","open":"1867.01","high":"1868.2","low":"1840.95","close":"1841.41"},
{"date":"2020.11.23","clock":"17:00","open":"1841.66","high":"1843.33","low":"1833.74","close":"1834.71"},
{"date":"2020.11.23","clock":"18:00","open":"1834.61","high":"1839.13","low":"1830.9","close":"1839.07"},
{"date":"2020.11.23","clock":"19:00","open":"1838.88","high":"1840.63","low":"1837.1","close":"1839.65"},
{"date":"2020.11.23","clock":"20:00","open":"1839.75","high":"1841.08","low":"1838.69","close":"1839.42"},
{"date":"2020.11.23","clock":"21:00","open":"1839.43","high":"1839.44","low":"1837.31","close":"1837.99"},
{"date":"2020.11.23","clock":"22:00","open":"1838.01","high":"1840.44","low":"1835.44","close":"1836.17"},
{"date":"2020.11.23","clock":"23:00","open":"1836.36","high":"1837.49","low":"1835.44","close":"1837.48"},
{"date":"2020.11.24","clock":"1:00","open":"1836.7","high":"1838.92","low":"1835.09","close":"1835.65"},
{"date":"2020.11.24","clock":"2:00","open":"1835.7","high":"1836.03","low":"1830.85","close":"1834.78"},
{"date":"2020.11.24","clock":"3:00","open":"1834.76","high":"1836.32","low":"1826.04","close":"1827.82"},
{"date":"2020.11.24","clock":"4:00","open":"1827.68","high":"1829.05","low":"1821.41","close":"1822.42"},
{"date":"2020.11.24","clock":"5:00","open":"1822.4","high":"1827.51","low":"1821.29","close":"1825.58"},
{"date":"2020.11.24","clock":"6:00","open":"1825.56","high":"1826.21","low":"1823.53","close":"1824.53"},
{"date":"2020.11.24","clock":"7:00","open":"1824.84","high":"1829.1","low":"1822.59","close":"1826.5"},
{"date":"2020.11.24","clock":"8:00","open":"1826.48","high":"1829.69","low":"1825.84","close":"1828.51"},
{"date":"2020.11.24","clock":"9:00","open":"1828.51","high":"1832.97","low":"1827.48","close":"1827.63"},
{"date":"2020.11.24","clock":"10:00","open":"1827.82","high":"1830.78","low":"1823.5","close":"1824.8"},
{"date":"2020.11.24","clock":"11:00","open":"1824.74","high":"1827.12","low":"1824.46","close":"1825.54"},
{"date":"2020.11.24","clock":"12:00","open":"1825.58","high":"1826.0","low":"1811.82","close":"1812.81"},
{"date":"2020.11.24","clock":"13:00","open":"1812.59","high":"1815.32","low":"1805.74","close":"1810.29"},
{"date":"2020.11.24","clock":"14:00","open":"1810.19","high":"1815.93","low":"1809.26","close":"1810.16"},
{"date":"2020.11.24","clock":"15:00","open":"1810.31","high":"1812.8","low":"1804.32","close":"1805.72"},
{"date":"2020.11.24","clock":"16:00","open":"1805.67","high":"1808.71","low":"1801.63","close":"1805.33"},
{"date":"2020.11.24","clock":"17:00","open":"1805.03","high":"1806.71","low":"1800.28","close":"1805.58"},
{"date":"2020.11.24","clock":"18:00","open":"1805.41","high":"1808.12","low":"1802.85","close":"1803.37"},
{"date":"2020.11.24","clock":"19:00","open":"1803.42","high":"1806.68","low":"1802.95","close":"1804.96"},
{"date":"2020.11.24","clock":"20:00","open":"1804.97","high":"1808.28","low":"1804.56","close":"1805.69"},
{"date":"2020.11.24","clock":"21:00","open":"1805.69","high":"1806.19","low":"1803.43","close":"1803.96"},
{"date":"2020.11.24","clock":"22:00","open":"1803.82","high":"1808.2","low":"1803.48","close":"1807.33"},
{"date":"2020.11.24","clock":"23:00","open":"1807.48","high":"1808.69","low":"1805.99","close":"1807.71"},
{"date":"2020.11.25","clock":"1:00","open":"1806.08","high":"1810.98","low":"1805.56","close":"1809.08"},
{"date":"2020.11.25","clock":"2:00","open":"1809.12","high":"1810.26","low":"1805.29","close":"1806.48"},
{"date":"2020.11.25","clock":"3:00","open":"1806.68","high":"1812.16","low":"1806.57","close":"1810.56"},
{"date":"2020.11.25","clock":"4:00","open":"1810.47","high":"1811.14","low":"1807.95","close":"1809.14"},
{"date":"2020.11.25","clock":"5:00","open":"1809.11","high":"1809.39","low":"1803.23","close":"1803.77"},
{"date":"2020.11.25","clock":"6:00","open":"1803.8","high":"1805.46","low":"1801.6","close":"1804.7"},
{"date":"2020.11.25","clock":"7:00","open":"1804.73","high":"1806.29","low":"1802.63","close":"1804.22"},
{"date":"2020.11.25","clock":"8:00","open":"1804.21","high":"1806.64","low":"1803.63","close":"1805.64"},
{"date":"2020.11.25","clock":"9:00","open":"1805.71","high":"1811.09","low":"1804.76","close":"1810.08"},
{"date":"2020.11.25","clock":"10:00","open":"1809.95","high":"1815.1","low":"1809.18","close":"1810.73"},
{"date":"2020.11.25","clock":"11:00","open":"1810.74","high":"1814.22","low":"1810.45","close":"1813.26"},
{"date":"2020.11.25","clock":"12:00","open":"1813.41","high":"1813.6","low":"1808.01","close":"1808.61"},
{"date":"2020.11.25","clock":"13:00","open":"1808.61","high":"1814.07","low":"1806.47","close":"1812.55"},
{"date":"2020.11.25","clock":"14:00","open":"1812.59","high":"1814.9","low":"1810.45","close":"1813.35"},
{"date":"2020.11.25","clock":"15:00","open":"1813.39","high":"1816.65","low":"1810.55","close":"1814.29"},
{"date":"2020.11.25","clock":"16:00","open":"1814.28","high":"1817.72","low":"1810.43","close":"1813.19"},
{"date":"2020.11.25","clock":"17:00","open":"1813.22","high":"1813.73","low":"1809.85","close":"1810.5"},
{"date":"2020.11.25","clock":"18:00","open":"1810.48","high":"1813.11","low":"1809.95","close":"1809.99"},
{"date":"2020.11.25","clock":"19:00","open":"1810.06","high":"1811.03","low":"1808.51","close":"1808.6"},
{"date":"2020.11.25","clock":"20:00","open":"1808.6","high":"1809.43","low":"1805.93","close":"1806.14"},
{"date":"2020.11.25","clock":"21:00","open":"1806.38","high":"1809.06","low":"1803.95","close":"1806.73"},
{"date":"2020.11.25","clock":"22:00","open":"1806.64","high":"1808.75","low":"1806.08","close":"1806.63"},
{"date":"2020.11.25","clock":"23:00","open":"1806.46","high":"1807.09","low":"1804.81","close":"1807.09"},
{"date":"2020.11.26","clock":"1:00","open":"1805.7","high":"1809.64","low":"1805.7","close":"1808.27"},
{"date":"2020.11.26","clock":"2:00","open":"1808.27","high":"1812.08","low":"1807.18","close":"1809.07"},
{"date":"2020.11.26","clock":"3:00","open":"1809.04","high":"1812.69","low":"1808.15","close":"1811.19"},
{"date":"2020.11.26","clock":"4:00","open":"1811.19","high":"1812.12","low":"1808.61","close":"1811.29"},
{"date":"2020.11.26","clock":"5:00","open":"1811.29","high":"1811.85","low":"1810.43","close":"1810.84"},
{"date":"2020.11.26","clock":"6:00","open":"1810.87","high":"1811.46","low":"1809.7","close":"1810.64"},
{"date":"2020.11.26","clock":"7:00","open":"1810.67","high":"1811.25","low":"1806.77","close":"1808.45"},
{"date":"2020.11.26","clock":"8:00","open":"1808.5","high":"1813.53","low":"1808.5","close":"1812.26"},
{"date":"2020.11.26","clock":"9:00","open":"1812.28","high":"1818.22","low":"1811.09","close":"1814.96"},
{"date":"2020.11.26","clock":"10:00","open":"1814.97","high":"1817.96","low":"1813.8","close":"1816.01"},
{"date":"2020.11.26","clock":"11:00","open":"1816.07","high":"1817.44","low":"1812.97","close":"1814.05"},
{"date":"2020.11.26","clock":"12:00","open":"1814.03","high":"1814.95","low":"1811.06","close":"1814.67"},
{"date":"2020.11.26","clock":"13:00","open":"1814.67","high":"1815.1","low":"1813.45","close":"1814.29"},
{"date":"2020.11.26","clock":"14:00","open":"1814.32","high":"1814.83","low":"1812.15","close":"1813.12"},
{"date":"2020.11.26","clock":"15:00","open":"1813.12","high":"1815.18","low":"1812.78","close":"1814.18"},
{"date":"2020.11.26","clock":"16:00","open":"1814.12","high":"1814.41","low":"1805.76","close":"1807.63"},
{"date":"2020.11.26","clock":"17:00","open":"1807.49","high":"1810.57","low":"1806.51","close":"1809.72"},
{"date":"2020.11.26","clock":"18:00","open":"1809.72","high":"1811.97","low":"1808.35","close":"1808.53"},
{"date":"2020.11.26","clock":"19:00","open":"1808.58","high":"1810.79","low":"1807.77","close":"1810.0"},
{"date":"2020.11.27","clock":"1:00","open":"1809.4","high":"1810.92","low":"1807.93","close":"1809.17"},
{"date":"2020.11.27","clock":"2:00","open":"1809.24","high":"1813.07","low":"1808.37","close":"1812.89"},
{"date":"2020.11.27","clock":"3:00","open":"1812.94","high":"1813.78","low":"1809.49","close":"1809.7"},
{"date":"2020.11.27","clock":"4:00","open":"1809.7","high":"1810.3","low":"1807.69","close":"1808.9"},
{"date":"2020.11.27","clock":"5:00","open":"1808.9","high":"1809.69","low":"1807.29","close":"1809.25"},
{"date":"2020.11.27","clock":"6:00","open":"1809.16","high":"1809.49","low":"1806.86","close":"1807.89"},
{"date":"2020.11.27","clock":"7:00","open":"1807.91","high":"1811.08","low":"1802.79","close":"1810.11"},
{"date":"2020.11.27","clock":"8:00","open":"1810.07","high":"1810.47","low":"1808.27","close":"1808.88"},
{"date":"2020.11.27","clock":"9:00","open":"1808.88","high":"1810.51","low":"1806.86","close":"1809.89"},
{"date":"2020.11.27","clock":"10:00","open":"1809.98","high":"1811.42","low":"1807.67","close":"1809.24"},
{"date":"2020.11.27","clock":"11:00","open":"1809.19","high":"1810.68","low":"1807.21","close":"1808.47"},
{"date":"2020.11.27","clock":"12:00","open":"1808.48","high":"1809.66","low":"1807.18","close":"1807.29"},
{"date":"2020.11.27","clock":"13:00","open":"1807.39","high":"1808.24","low":"1805.33","close":"1806.19"},
{"date":"2020.11.27","clock":"14:00","open":"1806.04","high":"1807.83","low":"1804.29","close":"1806.63"},
{"date":"2020.11.27","clock":"15:00","open":"1806.58","high":"1807.09","low":"1774.66","close":"1778.49"},
{"date":"2020.11.27","clock":"16:00","open":"1778.69","high":"1783.7","low":"1774.3","close":"1778.96"},
{"date":"2020.11.27","clock":"17:00","open":"1779.01","high":"1785.32","low":"1777.95","close":"1781.95"},
{"date":"2020.11.27","clock":"18:00","open":"1781.88","high":"1788.67","low":"1781.69","close":"1784.65"},
{"date":"2020.11.27","clock":"19:00","open":"1784.55","high":"1788.56","low":"1784.19","close":"1787.86"},
{"date":"2020.11.27","clock":"20:00","open":"1787.89","high":"1788.1","low":"1787.79","close":"1787.79"},
{"date":"2020.11.30","clock":"1:00","open":"1786.36","high":"1789.88","low":"1784.15","close":"1786.77"},
{"date":"2020.11.30","clock":"2:00","open":"1786.77","high":"1787.51","low":"1780.84","close":"1783.08"},
{"date":"2020.11.30","clock":"3:00","open":"1783.07","high":"1785.64","low":"1781.37","close":"1782.94"},
{"date":"2020.11.30","clock":"4:00","open":"1782.97","high":"1782.97","low":"1764.36","close":"1766.7"},
{"date":"2020.11.30","clock":"5:00","open":"1766.71","high":"1774.24","low":"1765.82","close":"1770.79"},
{"date":"2020.11.30","clock":"6:00","open":"1770.79","high":"1772.34","low":"1769.27","close":"1769.88"},
{"date":"2020.11.30","clock":"7:00","open":"1769.93","high":"1771.72","low":"1765.3","close":"1770.53"},
{"date":"2020.11.30","clock":"8:00","open":"1770.51","high":"1776.72","low":"1768.79","close":"1774.21"},
{"date":"2020.11.30","clock":"9:00","open":"1774.1","high":"1783.74","low":"1773.84","close":"1781.13"},
{"date":"2020.11.30","clock":"10:00","open":"1781.13","high":"1782.15","low":"1775.16","close":"1775.9"},
{"date":"2020.11.30","clock":"11:00","open":"1775.92","high":"1777.79","low":"1772.59","close":"1774.06"},
{"date":"2020.11.30","clock":"12:00","open":"1773.99","high":"1775.45","low":"1764.58","close":"1767.57"},
{"date":"2020.11.30","clock":"13:00","open":"1767.68","high":"1772.76","low":"1766.63","close":"1771.8"},
{"date":"2020.11.30","clock":"14:00","open":"1771.94","high":"1772.93","low":"1765.45","close":"1768.67"},
{"date":"2020.11.30","clock":"15:00","open":"1768.67","high":"1772.96","low":"1766.83","close":"1772.61"},
{"date":"2020.11.30","clock":"16:00","open":"1772.45","high":"1778.61","low":"1769.41","close":"1777.99"},
{"date":"2020.11.30","clock":"17:00","open":"1778.07","high":"1778.07","low":"1770.34","close":"1773.08"},
{"date":"2020.11.30","clock":"18:00","open":"1773.12","high":"1782.61","low":"1771.41","close":"1781.51"},
{"date":"2020.11.30","clock":"19:00","open":"1781.6","high":"1784.41","low":"1777.69","close":"1778.0"},
{"date":"2020.11.30","clock":"20:00","open":"1778.01","high":"1780.47","low":"1775.78","close":"1779.39"},
{"date":"2020.11.30","clock":"21:00","open":"1779.4","high":"1781.49","low":"1779.35","close":"1780.9"},
{"date":"2020.11.30","clock":"22:00","open":"1780.96","high":"1781.32","low":"1775.89","close":"1776.49"},
{"date":"2020.11.30","clock":"23:00","open":"1776.44","high":"1777.61","low":"1775.34","close":"1777.56"},
{"date":"2020.12.01","clock":"1:00","open":"1776.4","high":"1779.27","low":"1775.63","close":"1778.71"},
{"date":"2020.12.01","clock":"2:00","open":"1778.73","high":"1779.6","low":"1776.77","close":"1778.15"},
{"date":"2020.12.01","clock":"3:00","open":"1778.15","high":"1780.65","low":"1777.61","close":"1778.84"},
{"date":"2020.12.01","clock":"4:00","open":"1778.88","high":"1783.47","low":"1778.84","close":"1782.95"},
{"date":"2020.12.01","clock":"5:00","open":"1782.91","high":"1785.92","low":"1782.74","close":"1784.51"},
{"date":"2020.12.01","clock":"6:00","open":"1784.5","high":"1787.08","low":"1783.44","close":"1784.21"},
{"date":"2020.12.01","clock":"7:00","open":"1784.19","high":"1788.27","low":"1783.64","close":"1787.02"},
{"date":"2020.12.01","clock":"8:00","open":"1787.05","high":"1788.01","low":"1784.63","close":"1786.19"},
{"date":"2020.12.01","clock":"9:00","open":"1786.18","high":"1791.86","low":"1785.63","close":"1791.07"},
{"date":"2020.12.01","clock":"10:00","open":"1790.9","high":"1794.76","low":"1789.33","close":"1793.83"},
{"date":"2020.12.01","clock":"11:00","open":"1793.83","high":"1795.16","low":"1790.97","close":"1794.92"},
{"date":"2020.12.01","clock":"12:00","open":"1794.91","high":"1799.52","low":"1794.73","close":"1799.14"},
{"date":"2020.12.01","clock":"13:00","open":"1799.1","high":"1810.1","low":"1799.1","close":"1806.47"},
{"date":"2020.12.01","clock":"14:00","open":"1806.71","high":"1808.82","low":"1803.1","close":"1808.06"},
{"date":"2020.12.01","clock":"15:00","open":"1808.19","high":"1813.32","low":"1806.52","close":"1812.77"},
{"date":"2020.12.01","clock":"16:00","open":"1812.82","high":"1815.14","low":"1807.3","close":"1808.96"},
{"date":"2020.12.01","clock":"17:00","open":"1808.96","high":"1812.29","low":"1804.9","close":"1810.31"},
{"date":"2020.12.01","clock":"18:00","open":"1810.31","high":"1812.09","low":"1807.42","close":"1810.42"},
{"date":"2020.12.01","clock":"19:00","open":"1810.42","high":"1815.09","low":"1810.31","close":"1812.92"},
{"date":"2020.12.01","clock":"20:00","open":"1812.82","high":"1817.29","low":"1812.72","close":"1814.4"},
{"date":"2020.12.01","clock":"21:00","open":"1814.39","high":"1815.73","low":"1813.28","close":"1813.55"},
{"date":"2020.12.01","clock":"22:00","open":"1813.53","high":"1815.09","low":"1813.35","close":"1814.49"},
{"date":"2020.12.01","clock":"23:00","open":"1814.39","high":"1815.53","low":"1813.94","close":"1815.39"},
{"date":"2020.12.02","clock":"1:00","open":"1814.4","high":"1814.9","low":"1810.49","close":"1811.11"},
{"date":"2020.12.02","clock":"2:00","open":"1811.06","high":"1814.64","low":"1810.91","close":"1813.97"},
{"date":"2020.12.02","clock":"3:00","open":"1813.98","high":"1815.46","low":"1811.54","close":"1812.96"},
{"date":"2020.12.02","clock":"4:00","open":"1813.01","high":"1814.28","low":"1808.74","close":"1808.86"},
{"date":"2020.12.02","clock":"5:00","open":"1808.94","high":"1811.08","low":"1808.79","close":"1810.23"},
{"date":"2020.12.02","clock":"6:00","open":"1810.23","high":"1811.14","low":"1809.29","close":"1809.47"},
{"date":"2020.12.02","clock":"7:00","open":"1809.47","high":"1811.64","low":"1807.4","close":"1809.97"},
{"date":"2020.12.02","clock":"8:00","open":"1809.98","high":"1814.27","low":"1809.85","close":"1812.88"},
{"date":"2020.12.02","clock":"9:00","open":"1812.86","high":"1816.84","low":"1810.68","close":"1815.67"},
{"date":"2020.12.02","clock":"10:00","open":"1815.62","high":"1826.36","low":"1813.78","close":"1825.1"},
{"date":"2020.12.02","clock":"11:00","open":"1824.91","high":"1827.2","low":"1821.95","close":"1825.0"},
{"date":"2020.12.02","clock":"12:00","open":"1824.96","high":"1832.42","low":"1823.95","close":"1829.79"},
{"date":"2020.12.02","clock":"13:00","open":"1829.81","high":"1830.24","low":"1825.44","close":"1825.5"},
{"date":"2020.12.02","clock":"14:00","open":"1825.56","high":"1825.86","low":"1816.33","close":"1820.41"},
{"date":"2020.12.02","clock":"15:00","open":"1820.37","high":"1826.25","low":"1812.72","close":"1815.78"},
{"date":"2020.12.02","clock":"16:00","open":"1815.83","high":"1820.91","low":"1813.78","close":"1818.43"},
{"date":"2020.12.02","clock":"17:00","open":"1818.43","high":"1826.95","low":"1818.43","close":"1826.47"},
{"date":"2020.12.02","clock":"18:00","open":"1826.43","high":"1829.5","low":"1825.82","close":"1826.77"},
{"date":"2020.12.02","clock":"19:00","open":"1826.77","high":"1827.28","low":"1824.8","close":"1825.95"},
{"date":"2020.12.02","clock":"20:00","open":"1825.95","high":"1829.4","low":"1825.43","close":"1829.12"},
{"date":"2020.12.02","clock":"21:00","open":"1829.1","high":"1830.66","low":"1828.05","close":"1829.49"},
{"date":"2020.12.02","clock":"22:00","open":"1829.54","high":"1830.19","low":"1827.7","close":"1828.3"},
{"date":"2020.12.02","clock":"23:00","open":"1828.35","high":"1831.67","low":"1827.97","close":"1830.68"},
{"date":"2020.12.03","clock":"1:00","open":"1829.0","high":"1831.81","low":"1828.39","close":"1830.54"},
{"date":"2020.12.03","clock":"2:00","open":"1830.56","high":"1830.77","low":"1827.75","close":"1828.53"},
{"date":"2020.12.03","clock":"3:00","open":"1828.58","high":"1830.9","low":"1826.14","close":"1826.48"},
{"date":"2020.12.03","clock":"4:00","open":"1826.44","high":"1829.96","low":"1826.39","close":"1829.33"},
{"date":"2020.12.03","clock":"5:00","open":"1829.34","high":"1837.29","low":"1829.15","close":"1835.27"},
{"date":"2020.12.03","clock":"6:00","open":"1835.32","high":"1836.35","low":"1832.8","close":"1835.91"},
{"date":"2020.12.03","clock":"7:00","open":"1835.92","high":"1836.02","low":"1832.66","close":"1834.29"},
{"date":"2020.12.03","clock":"8:00","open":"1834.24","high":"1835.67","low":"1830.58","close":"1833.12"},
{"date":"2020.12.03","clock":"9:00","open":"1833.12","high":"1842.74","low":"1833.0","close":"1842.29"},
{"date":"2020.12.03","clock":"10:00","open":"1842.42","high":"1843.46","low":"1837.59","close":"1840.65"},
{"date":"2020.12.03","clock":"11:00","open":"1840.69","high":"1841.68","low":"1834.84","close":"1837.81"},
{"date":"2020.12.03","clock":"12:00","open":"1837.78","high":"1840.31","low":"1834.7","close":"1839.24"},
{"date":"2020.12.03","clock":"13:00","open":"1839.29","high":"1842.54","low":"1837.8","close":"1842.51"},
{"date":"2020.12.03","clock":"14:00","open":"1842.52","high":"1843.96","low":"1839.82","close":"1841.33"},
{"date":"2020.12.03","clock":"15:00","open":"1841.3","high":"1841.95","low":"1834.76","close":"1836.2"},
{"date":"2020.12.03","clock":"16:00","open":"1835.89","high":"1843.32","low":"1830.47","close":"1831.5"},
{"date":"2020.12.03","clock":"17:00","open":"1831.47","high":"1837.39","low":"1829.38","close":"1830.99"},
{"date":"2020.12.03","clock":"18:00","open":"1831.06","high":"1834.44","low":"1823.74","close":"1834.34"},
{"date":"2020.12.03","clock":"19:00","open":"1834.32","high":"1838.29","low":"1832.58","close":"1837.93"},
{"date":"2020.12.03","clock":"20:00","open":"1837.87","high":"1838.91","low":"1835.37","close":"1837.54"},
{"date":"2020.12.03","clock":"21:00","open":"1837.55","high":"1840.56","low":"1837.51","close":"1840.24"},
{"date":"2020.12.03","clock":"22:00","open":"1840.2","high":"1842.16","low":"1838.79","close":"1842.16"},
{"date":"2020.12.03","clock":"23:00","open":"1842.21","high":"1842.29","low":"1840.19","close":"1840.94"},
{"date":"2020.12.04","clock":"1:00","open":"1840.36","high":"1841.79","low":"1839.6","close":"1839.83"},
{"date":"2020.12.04","clock":"2:00","open":"1839.84","high":"1842.71","low":"1839.39","close":"1841.24"},
{"date":"2020.12.04","clock":"3:00","open":"1841.28","high":"1841.58","low":"1837.99","close":"1839.24"},
{"date":"2020.12.04","clock":"4:00","open":"1839.32","high":"1844.47","low":"1837.98","close":"1844.39"},
{"date":"2020.12.04","clock":"5:00","open":"1844.32","high":"1844.77","low":"1841.8","close":"1842.53"},
{"date":"2020.12.04","clock":"6:00","open":"1842.58","high":"1842.92","low":"1840.35","close":"1840.72"},
{"date":"2020.12.04","clock":"7:00","open":"1840.75","high":"1841.48","low":"1838.53","close":"1838.55"},
{"date":"2020.12.04","clock":"8:00","open":"1838.6","high":"1843.72","low":"1837.85","close":"1843.53"},
{"date":"2020.12.04","clock":"9:00","open":"1843.59","high":"1844.22","low":"1839.47","close":"1839.89"},
{"date":"2020.12.04","clock":"10:00","open":"1839.64","high":"1843.24","low":"1837.78","close":"1840.62"},
{"date":"2020.12.04","clock":"11:00","open":"1840.61","high":"1843.66","low":"1839.59","close":"1842.19"},
{"date":"2020.12.04","clock":"12:00","open":"1842.2","high":"1844.29","low":"1838.71","close":"1839.77"},
{"date":"2020.12.04","clock":"13:00","open":"1839.77","high":"1843.01","low":"1838.47","close":"1841.47"},
{"date":"2020.12.04","clock":"14:00","open":"1841.48","high":"1842.78","low":"1840.77","close":"1841.48"},
{"date":"2020.12.04","clock":"15:00","open":"1841.43","high":"1847.85","low":"1832.98","close":"1837.49"},
{"date":"2020.12.04","clock":"16:00","open":"1837.79","high":"1848.19","low":"1837.79","close":"1842.85"},
{"date":"2020.12.04","clock":"17:00","open":"1842.88","high":"1843.2","low":"1828.96","close":"1832.18"},
{"date":"2020.12.04","clock":"18:00","open":"1831.93","high":"1834.21","low":"1830.55","close":"1833.17"},
{"date":"2020.12.04","clock":"19:00","open":"1833.16","high":"1835.7","low":"1832.45","close":"1834.15"},
{"date":"2020.12.04","clock":"20:00","open":"1834.15","high":"1836.59","low":"1833.65","close":"1835.51"},
{"date":"2020.12.04","clock":"21:00","open":"1835.51","high":"1837.34","low":"1834.76","close":"1836.79"},
{"date":"2020.12.04","clock":"22:00","open":"1836.79","high":"1837.57","low":"1835.56","close":"1836.5"},
{"date":"2020.12.04","clock":"23:00","open":"1836.52","high":"1838.97","low":"1836.3","close":"1838.1"},
{"date":"2020.12.07","clock":"1:00","open":"1837.16","high":"1838.56","low":"1833.04","close":"1835.26"},
{"date":"2020.12.07","clock":"2:00","open":"1835.28","high":"1839.35","low":"1835.1","close":"1836.9"},
{"date":"2020.12.07","clock":"3:00","open":"1836.84","high":"1839.06","low":"1834.7","close":"1837.59"},
{"date":"2020.12.07","clock":"4:00","open":"1837.61","high":"1839.3","low":"1836.83","close":"1839.15"},
{"date":"2020.12.07","clock":"5:00","open":"1839.1","high":"1839.65","low":"1836.05","close":"1837.66"},
{"date":"2020.12.07","clock":"6:00","open":"1837.66","high":"1839.55","low":"1836.75","close":"1838.92"},
{"date":"2020.12.07","clock":"7:00","open":"1838.92","high":"1842.18","low":"1838.85","close":"1842.01"},
{"date":"2020.12.07","clock":"8:00","open":"1842.01","high":"1842.4","low":"1838.92","close":"1839.33"},
{"date":"2020.12.07","clock":"9:00","open":"1839.34","high":"1841.8","low":"1837.71","close":"1837.98"},
{"date":"2020.12.07","clock":"10:00","open":"1837.95","high":"1839.04","low":"1822.07","close":"1827.98"},
{"date":"2020.12.07","clock":"11:00","open":"1827.93","high":"1832.74","low":"1826.7","close":"1831.75"},
{"date":"2020.12.07","clock":"12:00","open":"1831.81","high":"1834.1","low":"1830.76","close":"1831.68"},
{"date":"2020.12.07","clock":"13:00","open":"1831.68","high":"1831.83","low":"1827.48","close":"1830.43"},
{"date":"2020.12.07","clock":"14:00","open":"1830.45","high":"1834.33","low":"1829.09","close":"1833.69"},
{"date":"2020.12.07","clock":"15:00","open":"1833.63","high":"1840.16","low":"1830.41","close":"1839.31"},
{"date":"2020.12.07","clock":"16:00","open":"1839.28","high":"1857.41","low":"1838.02","close":"1856.63"},
{"date":"2020.12.07","clock":"17:00","open":"1856.66","high":"1867.08","low":"1856.66","close":"1864.22"},
{"date":"2020.12.07","clock":"18:00","open":"1864.34","high":"1868.54","low":"1863.4","close":"1864.4"},
{"date":"2020.12.07","clock":"19:00","open":"1864.33","high":"1866.43","low":"1863.54","close":"1865.44"},
{"date":"2020.12.07","clock":"20:00","open":"1865.48","high":"1865.61","low":"1860.56","close":"1861.99"},
{"date":"2020.12.07","clock":"21:00","open":"1861.98","high":"1861.99","low":"1859.01","close":"1859.5"},
{"date":"2020.12.07","clock":"22:00","open":"1859.55","high":"1863.96","low":"1858.04","close":"1863.73"},
{"date":"2020.12.07","clock":"23:00","open":"1863.88","high":"1865.43","low":"1862.65","close":"1863.06"},
{"date":"2020.12.08","clock":"1:00","open":"1863.18","high":"1865.32","low":"1859.28","close":"1863.88"},
{"date":"2020.12.08","clock":"2:00","open":"1863.9","high":"1864.63","low":"1862.3","close":"1863.75"},
{"date":"2020.12.08","clock":"3:00","open":"1863.74","high":"1866.4","low":"1860.97","close":"1863.84"},
{"date":"2020.12.08","clock":"4:00","open":"1863.85","high":"1869.26","low":"1863.5","close":"1867.52"},
{"date":"2020.12.08","clock":"5:00","open":"1867.52","high":"1870.32","low":"1867.1","close":"1869.49"},
{"date":"2020.12.08","clock":"6:00","open":"1869.44","high":"1871.8","low":"1867.65","close":"1870.1"},
{"date":"2020.12.08","clock":"7:00","open":"1870.1","high":"1870.7","low":"1866.66","close":"1867.39"},
{"date":"2020.12.08","clock":"8:00","open":"1867.4","high":"1869.64","low":"1866.51","close":"1867.08"},
{"date":"2020.12.08","clock":"9:00","open":"1867.13","high":"1867.75","low":"1864.68","close":"1865.21"},
{"date":"2020.12.08","clock":"10:00","open":"1865.19","high":"1867.1","low":"1861.24","close":"1864.88"},
{"date":"2020.12.08","clock":"11:00","open":"1864.84","high":"1866.17","low":"1862.45","close":"1864.56"},
{"date":"2020.12.08","clock":"12:00","open":"1864.53","high":"1866.51","low":"1862.59","close":"1863.4"},
{"date":"2020.12.08","clock":"13:00","open":"1863.39","high":"1863.64","low":"1860.23","close":"1861.28"},
{"date":"2020.12.08","clock":"14:00","open":"1861.3","high":"1865.88","low":"1861.3","close":"1865.61"},
{"date":"2020.12.08","clock":"15:00","open":"1865.62","high":"1872.6","low":"1861.42","close":"1864.59"},
{"date":"2020.12.08","clock":"16:00","open":"1864.76","high":"1875.25","low":"1864.69","close":"1869.99"},
{"date":"2020.12.08","clock":"17:00","open":"1870.18","high":"1870.82","low":"1862.01","close":"1866.54"},
{"date":"2020.12.08","clock":"18:00","open":"1866.54","high":"1870.34","low":"1865.57","close":"1869.31"},
{"date":"2020.12.08","clock":"19:00","open":"1869.33","high":"1873.42","low":"1869.06","close":"1872.8"},
{"date":"2020.12.08","clock":"20:00","open":"1872.77","high":"1873.26","low":"1869.69","close":"1871.77"},
{"date":"2020.12.08","clock":"21:00","open":"1871.74","high":"1873.13","low":"1869.96","close":"1870.27"},
{"date":"2020.12.08","clock":"22:00","open":"1870.27","high":"1870.75","low":"1869.09","close":"1870.52"},
{"date":"2020.12.08","clock":"23:00","open":"1870.52","high":"1871.7","low":"1869.58","close":"1870.75"},
{"date":"2020.12.09","clock":"1:00","open":"1870.3","high":"1870.45","low":"1865.67","close":"1870.05"},
{"date":"2020.12.09","clock":"2:00","open":"1870.11","high":"1870.5","low":"1867.44","close":"1867.78"},
{"date":"2020.12.09","clock":"3:00","open":"1867.73","high":"1869.04","low":"1865.3","close":"1867.33"},
{"date":"2020.12.09","clock":"4:00","open":"1867.33","high":"1868.5","low":"1864.73","close":"1866.15"},
{"date":"2020.12.09","clock":"5:00","open":"1866.2","high":"1866.29","low":"1859.61","close":"1861.05"},
{"date":"2020.12.09","clock":"6:00","open":"1861.03","high":"1861.03","low":"1855.6","close":"1860.38"},
{"date":"2020.12.09","clock":"7:00","open":"1860.36","high":"1861.37","low":"1857.71","close":"1859.11"},
{"date":"2020.12.09","clock":"8:00","open":"1859.06","high":"1863.89","low":"1858.95","close":"1860.07"},
{"date":"2020.12.09","clock":"9:00","open":"1860.03","high":"1861.87","low":"1858.12","close":"1860.09"},
{"date":"2020.12.09","clock":"10:00","open":"1859.93","high":"1865.3","low":"1858.03","close":"1864.79"},
{"date":"2020.12.09","clock":"11:00","open":"1864.54","high":"1866.14","low":"1858.22","close":"1860.89"},
{"date":"2020.12.09","clock":"12:00","open":"1860.89","high":"1862.21","low":"1855.97","close":"1858.24"},
{"date":"2020.12.09","clock":"13:00","open":"1858.24","high":"1860.75","low":"1851.46","close":"1853.66"},
{"date":"2020.12.09","clock":"14:00","open":"1853.69","high":"1858.84","low":"1853.64","close":"1856.86"},
{"date":"2020.12.09","clock":"15:00","open":"1856.89","high":"1864.12","low":"1855.93","close":"1859.02"},
{"date":"2020.12.09","clock":"16:00","open":"1859.09","high":"1859.27","low":"1839.82","close":"1839.82"},
{"date":"2020.12.09","clock":"17:00","open":"1839.92","high":"1848.64","low":"1837.35","close":"1848.13"},
{"date":"2020.12.09","clock":"18:00","open":"1848.01","high":"1851.11","low":"1842.52","close":"1842.83"},
{"date":"2020.12.09","clock":"19:00","open":"1842.83","high":"1843.63","low":"1838.91","close":"1841.82"},
{"date":"2020.12.09","clock":"20:00","open":"1841.82","high":"1841.92","low":"1825.39","close":"1825.39"},
{"date":"2020.12.09","clock":"21:00","open":"1825.99","high":"1833.52","low":"1825.98","close":"1833.26"},
{"date":"2020.12.09","clock":"22:00","open":"1833.26","high":"1839.01","low":"1832.62","close":"1838.08"},
{"date":"2020.12.09","clock":"23:00","open":"1838.08","high":"1840.29","low":"1838.08","close":"1839.42"},
{"date":"2020.12.10","clock":"1:00","open":"1838.8","high":"1839.7","low":"1833.69","close":"1834.32"},
{"date":"2020.12.10","clock":"2:00","open":"1834.35","high":"1838.23","low":"1834.2","close":"1835.78"},
{"date":"2020.12.10","clock":"3:00","open":"1835.62","high":"1839.96","low":"1834.29","close":"1839.41"},
{"date":"2020.12.10","clock":"4:00","open":"1839.37","high":"1842.44","low":"1838.19","close":"1840.8"},
{"date":"2020.12.10","clock":"5:00","open":"1840.79","high":"1841.72","low":"1838.02","close":"1838.08"},
{"date":"2020.12.10","clock":"6:00","open":"1838.1","high":"1842.37","low":"1838.08","close":"1840.17"},
{"date":"2020.12.10","clock":"7:00","open":"1840.17","high":"1841.49","low":"1838.41","close":"1839.36"},
{"date":"2020.12.10","clock":"8:00","open":"1839.36","high":"1839.51","low":"1834.66","close":"1835.03"},
{"date":"2020.12.10","clock":"9:00","open":"1834.93","high":"1840.08","low":"1834.13","close":"1837.46"},
{"date":"2020.12.10","clock":"10:00","open":"1837.48","high":"1837.8","low":"1831.78","close":"1833.34"},
{"date":"2020.12.10","clock":"11:00","open":"1833.31","high":"1833.68","low":"1828.63","close":"1831.8"},
{"date":"2020.12.10","clock":"12:00","open":"1831.94","high":"1838.67","low":"1830.78","close":"1835.88"},
{"date":"2020.12.10","clock":"13:00","open":"1835.79","high":"1837.07","low":"1834.26","close":"1835.02"},
{"date":"2020.12.10","clock":"14:00","open":"1835.02","high":"1838.48","low":"1832.62","close":"1836.06"},
{"date":"2020.12.10","clock":"15:00","open":"1836.06","high":"1846.74","low":"1834.14","close":"1845.43"},
{"date":"2020.12.10","clock":"16:00","open":"1845.44","high":"1850.08","low":"1840.63","close":"1847.68"},
{"date":"2020.12.10","clock":"17:00","open":"1847.78","high":"1849.3","low":"1833.78","close":"1835.42"},
{"date":"2020.12.10","clock":"18:00","open":"1835.67","high":"1837.48","low":"1831.28","close":"1837.18"},
{"date":"2020.12.10","clock":"19:00","open":"1837.13","high":"1838.01","low":"1830.43","close":"1830.6"},
{"date":"2020.12.10","clock":"20:00","open":"1830.62","high":"1835.26","low":"1830.16","close":"1833.59"},
{"date":"2020.12.10","clock":"21:00","open":"1833.61","high":"1835.98","low":"1831.77","close":"1835.54"},
{"date":"2020.12.10","clock":"22:00","open":"1835.52","high":"1836.89","low":"1834.35","close":"1835.49"},
{"date":"2020.12.10","clock":"23:00","open":"1835.43","high":"1836.31","low":"1834.61","close":"1835.93"},
{"date":"2020.12.11","clock":"1:00","open":"1836.1","high":"1837.84","low":"1835.4","close":"1836.66"},
{"date":"2020.12.11","clock":"2:00","open":"1836.7","high":"1839.45","low":"1836.42","close":"1837.16"},
{"date":"2020.12.11","clock":"3:00","open":"1836.79","high":"1840.3","low":"1835.98","close":"1840.08"},
{"date":"2020.12.11","clock":"4:00","open":"1840.08","high":"1840.66","low":"1836.72","close":"1838.24"},
{"date":"2020.12.11","clock":"5:00","open":"1838.24","high":"1838.44","low":"1834.69","close":"1837.17"},
{"date":"2020.12.11","clock":"6:00","open":"1837.14","high":"1838.09","low":"1836.3","close":"1837.52"},
{"date":"2020.12.11","clock":"7:00","open":"1837.49","high":"1838.6","low":"1834.22","close":"1834.71"},
{"date":"2020.12.11","clock":"8:00","open":"1834.7","high":"1837.23","low":"1833.34","close":"1834.72"},
{"date":"2020.12.11","clock":"9:00","open":"1834.72","high":"1836.82","low":"1832.63","close":"1833.95"},
{"date":"2020.12.11","clock":"10:00","open":"1834.0","high":"1836.93","low":"1831.43","close":"1831.93"},
{"date":"2020.12.11","clock":"11:00","open":"1831.93","high":"1837.64","low":"1831.44","close":"1836.97"},
{"date":"2020.12.11","clock":"12:00","open":"1836.92","high":"1839.56","low":"1831.69","close":"1832.02"},
{"date":"2020.12.11","clock":"13:00","open":"1832.07","high":"1833.63","low":"1823.88","close":"1832.98"},
{"date":"2020.12.11","clock":"14:00","open":"1833.04","high":"1835.38","low":"1830.64","close":"1834.66"},
{"date":"2020.12.11","clock":"15:00","open":"1834.6","high":"1841.0","low":"1831.65","close":"1839.94"},
{"date":"2020.12.11","clock":"16:00","open":"1839.69","high":"1842.51","low":"1834.83","close":"1841.3"},
{"date":"2020.12.11","clock":"17:00","open":"1841.19","high":"1847.68","low":"1839.06","close":"1844.77"},
{"date":"2020.12.11","clock":"18:00","open":"1844.69","high":"1846.65","low":"1841.54","close":"1842.43"},
{"date":"2020.12.11","clock":"19:00","open":"1842.38","high":"1843.28","low":"1841.96","close":"1841.96"},
{"date":"2020.12.11","clock":"20:00","open":"1841.96","high":"1842.59","low":"1838.65","close":"1840.64"},
{"date":"2020.12.11","clock":"21:00","open":"1840.67","high":"1840.97","low":"1838.37","close":"1838.73"},
{"date":"2020.12.11","clock":"22:00","open":"1838.7","high":"1839.52","low":"1837.8","close":"1839.29"},
{"date":"2020.12.11","clock":"23:00","open":"1839.24","high":"1840.09","low":"1838.44","close":"1839.6"},
{"date":"2020.12.14","clock":"1:00","open":"1840.5","high":"1840.91","low":"1833.95","close":"1837.98"},
{"date":"2020.12.14","clock":"2:00","open":"1837.98","high":"1837.98","low":"1835.25","close":"1835.64"},
{"date":"2020.12.14","clock":"3:00","open":"1835.64","high":"1838.09","low":"1834.23","close":"1835.29"},
{"date":"2020.12.14","clock":"4:00","open":"1835.31","high":"1837.57","low":"1834.82","close":"1837.09"},
{"date":"2020.12.14","clock":"5:00","open":"1837.08","high":"1837.25","low":"1835.03","close":"1836.38"},
{"date":"2020.12.14","clock":"6:00","open":"1836.34","high":"1836.68","low":"1834.83","close":"1835.75"},
{"date":"2020.12.14","clock":"7:00","open":"1835.76","high":"1835.77","low":"1832.82","close":"1834.44"},
{"date":"2020.12.14","clock":"8:00","open":"1834.46","high":"1835.09","low":"1832.24","close":"1833.58"},
{"date":"2020.12.14","clock":"9:00","open":"1833.59","high":"1834.41","low":"1831.89","close":"1833.17"},
{"date":"2020.12.14","clock":"10:00","open":"1833.2","high":"1834.15","low":"1826.24","close":"1828.21"},
{"date":"2020.12.14","clock":"11:00","open":"1828.16","high":"1830.83","low":"1825.38","close":"1828.94"},
{"date":"2020.12.14","clock":"12:00","open":"1828.94","high":"1829.12","low":"1818.27","close":"1824.28"},
{"date":"2020.12.14","clock":"13:00","open":"1824.29","high":"1830.03","low":"1823.35","close":"1827.35"},
{"date":"2020.12.14","clock":"14:00","open":"1827.33","high":"1828.26","low":"1823.58","close":"1823.84"},
{"date":"2020.12.14","clock":"15:00","open":"1823.82","high":"1834.29","low":"1822.19","close":"1832.65"},
{"date":"2020.12.14","clock":"16:00","open":"1832.75","high":"1839.05","low":"1830.29","close":"1833.06"},
{"date":"2020.12.14","clock":"17:00","open":"1833.22","high":"1834.07","low":"1823.65","close":"1826.37"},
{"date":"2020.12.14","clock":"18:00","open":"1826.44","high":"1827.29","low":"1822.15","close":"1825.44"},
{"date":"2020.12.14","clock":"19:00","open":"1825.43","high":"1829.55","low":"1824.63","close":"1828.83"},
{"date":"2020.12.14","clock":"20:00","open":"1828.82","high":"1830.27","low":"1826.33","close":"1827.7"},
{"date":"2020.12.14","clock":"21:00","open":"1827.7","high":"1828.85","low":"1825.13","close":"1825.29"},
{"date":"2020.12.14","clock":"22:00","open":"1825.26","high":"1828.9","low":"1824.52","close":"1828.05"},
{"date":"2020.12.14","clock":"23:00","open":"1828.19","high":"1829.39","low":"1827.38","close":"1827.78"},
{"date":"2020.12.15","clock":"1:00","open":"1827.0","high":"1829.19","low":"1824.02","close":"1827.38"},
{"date":"2020.12.15","clock":"2:00","open":"1827.34","high":"1828.12","low":"1825.77","close":"1826.65"},
{"date":"2020.12.15","clock":"3:00","open":"1826.55","high":"1829.9","low":"1825.47","close":"1829.67"},
{"date":"2020.12.15","clock":"4:00","open":"1829.59","high":"1833.61","low":"1829.05","close":"1832.24"},
{"date":"2020.12.15","clock":"5:00","open":"1832.38","high":"1835.09","low":"1831.46","close":"1833.88"},
{"date":"2020.12.15","clock":"6:00","open":"1834.01","high":"1835.76","low":"1833.87","close":"1835.71"},
{"date":"2020.12.15","clock":"7:00","open":"1835.73","high":"1840.83","low":"1834.92","close":"1838.56"},
{"date":"2020.12.15","clock":"8:00","open":"1838.65","high":"1840.69","low":"1837.79","close":"1840.14"},
{"date":"2020.12.15","clock":"9:00","open":"1840.05","high":"1843.65","low":"1839.26","close":"1842.65"},
{"date":"2020.12.15","clock":"10:00","open":"1842.77","high":"1847.49","low":"1839.76","close":"1844.89"},
{"date":"2020.12.15","clock":"11:00","open":"1844.87","high":"1847.36","low":"1843.44","close":"1845.65"},
{"date":"2020.12.15","clock":"12:00","open":"1845.61","high":"1847.24","low":"1844.68","close":"1846.26"},
{"date":"2020.12.15","clock":"13:00","open":"1846.33","high":"1846.52","low":"1842.91","close":"1845.39"},
{"date":"2020.12.15","clock":"14:00","open":"1845.34","high":"1848.24","low":"1842.38","close":"1843.01"},
{"date":"2020.12.15","clock":"15:00","open":"1842.83","high":"1855.39","low":"1842.83","close":"1852.77"},
{"date":"2020.12.15","clock":"16:00","open":"1852.72","high":"1854.31","low":"1846.91","close":"1850.98"},
{"date":"2020.12.15","clock":"17:00","open":"1851.06","high":"1853.85","low":"1847.41","close":"1848.3"},
{"date":"2020.12.15","clock":"18:00","open":"1848.4","high":"1849.33","low":"1844.64","close":"1849.17"},
{"date":"2020.12.15","clock":"19:00","open":"1849.12","high":"1850.66","low":"1848.04","close":"1850.41"},
{"date":"2020.12.15","clock":"20:00","open":"1850.39","high":"1853.67","low":"1850.37","close":"1852.05"},
{"date":"2020.12.15","clock":"21:00","open":"1851.98","high":"1853.24","low":"1851.45","close":"1851.8"},
{"date":"2020.12.15","clock":"22:00","open":"1851.82","high":"1854.73","low":"1850.58","close":"1854.41"},
{"date":"2020.12.15","clock":"23:00","open":"1854.33","high":"1854.65","low":"1852.95","close":"1853.51"},
{"date":"2020.12.16","clock":"1:00","open":"1852.6","high":"1853.96","low":"1851.74","close":"1852.3"},
{"date":"2020.12.16","clock":"2:00","open":"1852.33","high":"1852.94","low":"1850.88","close":"1851.87"},
{"date":"2020.12.16","clock":"3:00","open":"1851.88","high":"1854.08","low":"1851.21","close":"1851.72"},
{"date":"2020.12.16","clock":"4:00","open":"1851.73","high":"1858.31","low":"1851.7","close":"1856.98"},
{"date":"2020.12.16","clock":"5:00","open":"1857.03","high":"1858.29","low":"1855.41","close":"1857.49"},
{"date":"2020.12.16","clock":"6:00","open":"1857.49","high":"1858.02","low":"1856.66","close":"1856.93"},
{"date":"2020.12.16","clock":"7:00","open":"1856.91","high":"1857.54","low":"1853.83","close":"1855.39"},
{"date":"2020.12.16","clock":"8:00","open":"1855.37","high":"1858.56","low":"1854.65","close":"1857.21"},
{"date":"2020.12.16","clock":"9:00","open":"1857.17","high":"1857.84","low":"1853.87","close":"1854.22"},
{"date":"2020.12.16","clock":"10:00","open":"1854.2","high":"1862.56","low":"1853.07","close":"1861.79"},
{"date":"2020.12.16","clock":"11:00","open":"1861.65","high":"1865.42","low":"1860.57","close":"1864.96"},
{"date":"2020.12.16","clock":"12:00","open":"1864.96","high":"1865.4","low":"1860.49","close":"1863.13"},
{"date":"2020.12.16","clock":"13:00","open":"1863.15","high":"1865.74","low":"1861.95","close":"1862.18"},
{"date":"2020.12.16","clock":"14:00","open":"1862.18","high":"1862.18","low":"1855.6","close":"1857.61"},
{"date":"2020.12.16","clock":"15:00","open":"1857.62","high":"1859.67","low":"1849.26","close":"1851.76"},
{"date":"2020.12.16","clock":"16:00","open":"1851.73","high":"1858.75","low":"1850.89","close":"1854.28"},
{"date":"2020.12.16","clock":"17:00","open":"1854.36","high":"1857.99","low":"1849.39","close":"1857.22"},
{"date":"2020.12.16","clock":"18:00","open":"1857.3","high":"1858.04","low":"1852.11","close":"1854.46"},
{"date":"2020.12.16","clock":"19:00","open":"1854.47","high":"1854.94","low":"1851.98","close":"1854.85"},
{"date":"2020.12.16","clock":"20:00","open":"1854.85","high":"1856.94","low":"1854.24","close":"1855.24"},
{"date":"2020.12.16","clock":"21:00","open":"1854.91","high":"1861.75","low":"1844.68","close":"1861.21"},
{"date":"2020.12.16","clock":"22:00","open":"1861.33","high":"1865.69","low":"1860.15","close":"1864.36"},
{"date":"2020.12.16","clock":"23:00","open":"1864.24","high":"1865.29","low":"1862.29","close":"1864.02"},
{"date":"2020.12.17","clock":"1:00","open":"1860.5","high":"1865.29","low":"1860.5","close":"1864.44"},
{"date":"2020.12.17","clock":"2:00","open":"1864.46","high":"1865.58","low":"1862.44","close":"1865.46"},
{"date":"2020.12.17","clock":"3:00","open":"1865.38","high":"1867.49","low":"1863.0","close":"1864.44"},
{"date":"2020.12.17","clock":"4:00","open":"1864.47","high":"1865.75","low":"1861.98","close":"1864.02"},
{"date":"2020.12.17","clock":"5:00","open":"1864.04","high":"1865.17","low":"1863.2","close":"1864.04"},
{"date":"2020.12.17","clock":"6:00","open":"1864.03","high":"1868.56","low":"1863.66","close":"1868.28"},
{"date":"2020.12.17","clock":"7:00","open":"1868.27","high":"1870.41","low":"1866.08","close":"1869.5"},
{"date":"2020.12.17","clock":"8:00","open":"1869.53","high":"1871.27","low":"1868.31","close":"1869.16"},
{"date":"2020.12.17","clock":"9:00","open":"1869.16","high":"1874.82","low":"1869.13","close":"1874.8"},
{"date":"2020.12.17","clock":"10:00","open":"1874.71","high":"1883.06","low":"1874.23","close":"1878.7"},
{"date":"2020.12.17","clock":"11:00","open":"1878.73","high":"1879.63","low":"1874.56","close":"1878.63"},
{"date":"2020.12.17","clock":"12:00","open":"1878.62","high":"1878.93","low":"1871.85","close":"1874.95"},
{"date":"2020.12.17","clock":"13:00","open":"1874.9","high":"1879.69","low":"1873.81","close":"1879.62"},
{"date":"2020.12.17","clock":"14:00","open":"1880.28","high":"1883.27","low":"1876.75","close":"1883.09"},
{"date":"2020.12.17","clock":"15:00","open":"1883.19","high":"1890.08","low":"1874.54","close":"1887.85"},
{"date":"2020.12.17","clock":"16:00","open":"1887.9","high":"1896.22","low":"1885.69","close":"1892.27"},
{"date":"2020.12.17","clock":"17:00","open":"1892.29","high":"1895.59","low":"1888.16","close":"1891.02"},
{"date":"2020.12.17","clock":"18:00","open":"1891.1","high":"1891.42","low":"1884.1","close":"1884.47"},
{"date":"2020.12.17","clock":"19:00","open":"1884.52","high":"1888.12","low":"1883.46","close":"1887.36"},
{"date":"2020.12.17","clock":"20:00","open":"1887.4","high":"1888.94","low":"1882.54","close":"1884.3"},
{"date":"2020.12.17","clock":"21:00","open":"1884.28","high":"1886.34","low":"1883.35","close":"1884.09"},
{"date":"2020.12.17","clock":"22:00","open":"1884.11","high":"1885.51","low":"1882.9","close":"1884.27"},
{"date":"2020.12.17","clock":"23:00","open":"1884.25","high":"1886.94","low":"1883.91","close":"1886.01"},
{"date":"2020.12.18","clock":"1:00","open":"1885.1","high":"1885.74","low":"1883.3","close":"1883.59"},
{"date":"2020.12.18","clock":"2:00","open":"1883.63","high":"1885.0","low":"1881.83","close":"1882.52"},
{"date":"2020.12.18","clock":"3:00","open":"1882.47","high":"1882.69","low":"1878.45","close":"1879.95"},
{"date":"2020.12.18","clock":"4:00","open":"1879.98","high":"1880.99","low":"1878.94","close":"1879.98"},
{"date":"2020.12.18","clock":"5:00","open":"1879.98","high":"1883.35","low":"1879.92","close":"1883.35"},
{"date":"2020.12.18","clock":"6:00","open":"1883.28","high":"1885.35","low":"1881.28","close":"1884.73"},
{"date":"2020.12.18","clock":"7:00","open":"1884.68","high":"1886.7","low":"1882.25","close":"1882.7"},
{"date":"2020.12.18","clock":"8:00","open":"1882.72","high":"1883.3","low":"1879.35","close":"1882.92"},
{"date":"2020.12.18","clock":"9:00","open":"1882.98","high":"1883.32","low":"1880.5","close":"1880.81"},
{"date":"2020.12.18","clock":"10:00","open":"1880.77","high":"1882.01","low":"1877.38","close":"1881.44"},
{"date":"2020.12.18","clock":"11:00","open":"1881.53","high":"1882.5","low":"1878.71","close":"1879.59"},
{"date":"2020.12.18","clock":"12:00","open":"1879.63","high":"1880.59","low":"1878.0","close":"1878.88"},
{"date":"2020.12.18","clock":"13:00","open":"1878.88","high":"1884.25","low":"1878.11","close":"1884.21"},
{"date":"2020.12.18","clock":"14:00","open":"1884.18","high":"1888.57","low":"1883.52","close":"1885.19"},
{"date":"2020.12.18","clock":"15:00","open":"1885.05","high":"1889.57","low":"1883.5","close":"1885.2"},
{"date":"2020.12.18","clock":"16:00","open":"1885.2","high":"1888.24","low":"1877.55","close":"1881.79"},
{"date":"2020.12.18","clock":"17:00","open":"1882.05","high":"1886.16","low":"1879.35","close":"1886.07"},
{"date":"2020.12.18","clock":"18:00","open":"1886.06","high":"1886.63","low":"1881.07","close":"1884.25"},
{"date":"2020.12.18","clock":"19:00","open":"1884.25","high":"1884.47","low":"1881.92","close":"1884.13"},
{"date":"2020.12.18","clock":"20:00","open":"1884.15","high":"1884.81","low":"1881.08","close":"1882.02"},
{"date":"2020.12.18","clock":"21:00","open":"1881.99","high":"1882.35","low":"1878.78","close":"1879.15"},
{"date":"2020.12.18","clock":"22:00","open":"1879.16","high":"1881.49","low":"1878.36","close":"1881.15"},
{"date":"2020.12.18","clock":"23:00","open":"1881.22","high":"1881.45","low":"1879.68","close":"1880.4"},
{"date":"2020.12.21","clock":"1:00","open":"1881.8","high":"1884.96","low":"1881.73","close":"1883.01"},
{"date":"2020.12.21","clock":"2:00","open":"1883.01","high":"1889.56","low":"1882.86","close":"1888.67"},
{"date":"2020.12.21","clock":"3:00","open":"1888.63","high":"1899.38","low":"1888.44","close":"1896.66"},
{"date":"2020.12.21","clock":"4:00","open":"1896.66","high":"1898.59","low":"1894.42","close":"1897.03"},
{"date":"2020.12.21","clock":"5:00","open":"1897.03","high":"1897.03","low":"1893.14","close":"1895.19"},
{"date":"2020.12.21","clock":"6:00","open":"1895.23","high":"1900.03","low":"1895.11","close":"1899.83"},
{"date":"2020.12.21","clock":"7:00","open":"1899.78","high":"1903.08","low":"1898.9","close":"1902.75"},
{"date":"2020.12.21","clock":"8:00","open":"1902.71","high":"1906.73","low":"1896.63","close":"1899.44"},
{"date":"2020.12.21","clock":"9:00","open":"1899.45","high":"1902.7","low":"1892.95","close":"1894.08"},
{"date":"2020.12.21","clock":"10:00","open":"1894.09","high":"1899.03","low":"1891.4","close":"1896.41"},
{"date":"2020.12.21","clock":"11:00","open":"1896.46","high":"1898.57","low":"1879.25","close":"1886.49"},
{"date":"2020.12.21","clock":"12:00","open":"1886.47","high":"1886.47","low":"1855.0","close":"1870.32"},
{"date":"2020.12.21","clock":"13:00","open":"1870.54","high":"1882.92","low":"1869.12","close":"1878.36"},
{"date":"2020.12.21","clock":"14:00","open":"1878.46","high":"1884.27","low":"1877.75","close":"1879.45"},
{"date":"2020.12.21","clock":"15:00","open":"1879.81","high":"1884.26","low":"1870.77","close":"1882.17"},
{"date":"2020.12.21","clock":"16:00","open":"1882.41","high":"1885.76","low":"1876.97","close":"1880.44"},
{"date":"2020.12.21","clock":"17:00","open":"1880.3","high":"1884.12","low":"1877.3","close":"1877.57"},
{"date":"2020.12.21","clock":"18:00","open":"1877.4","high":"1881.76","low":"1874.54","close":"1880.35"},
{"date":"2020.12.21","clock":"19:00","open":"1880.34","high":"1882.94","low":"1877.38","close":"1877.95"},
{"date":"2020.12.21","clock":"20:00","open":"1877.88","high":"1879.19","low":"1875.23","close":"1877.03"},
{"date":"2020.12.21","clock":"21:00","open":"1877.03","high":"1879.81","low":"1876.48","close":"1878.04"},
{"date":"2020.12.21","clock":"22:00","open":"1878.23","high":"1878.85","low":"1873.81","close":"1875.46"},
{"date":"2020.12.21","clock":"23:00","open":"1875.64","high":"1876.89","low":"1875.43","close":"1876.31"},
{"date":"2020.12.22","clock":"1:00","open":"1876.9","high":"1881.07","low":"1873.5","close":"1879.03"},
{"date":"2020.12.22","clock":"2:00","open":"1878.93","high":"1880.27","low":"1877.99","close":"1879.19"},
{"date":"2020.12.22","clock":"3:00","open":"1879.19","high":"1882.79","low":"1875.65","close":"1881.52"},
{"date":"2020.12.22","clock":"4:00","open":"1881.52","high":"1884.2","low":"1880.65","close":"1883.38"},
{"date":"2020.12.22","clock":"5:00","open":"1883.38","high":"1884.16","low":"1879.81","close":"1880.2"},
{"date":"2020.12.22","clock":"6:00","open":"1880.23","high":"1882.96","low":"1880.1","close":"1880.64"},
{"date":"2020.12.22","clock":"7:00","open":"1880.6","high":"1881.0","low":"1874.35","close":"1875.91"},
{"date":"2020.12.22","clock":"8:00","open":"1875.91","high":"1878.75","low":"1867.93","close":"1869.9"},
{"date":"2020.12.22","clock":"9:00","open":"1869.78","high":"1872.15","low":"1866.53","close":"1869.05"},
{"date":"2020.12.22","clock":"10:00","open":"1869.7","high":"1873.83","low":"1868.4","close":"1871.3"},
{"date":"2020.12.22","clock":"11:00","open":"1871.25","high":"1873.13","low":"1869.52","close":"1872.11"},
{"date":"2020.12.22","clock":"12:00","open":"1871.99","high":"1875.03","low":"1871.88","close":"1872.72"},
{"date":"2020.12.22","clock":"13:00","open":"1872.72","high":"1874.27","low":"1870.1","close":"1872.41"},
{"date":"2020.12.22","clock":"14:00","open":"1872.41","high":"1875.4","low":"1871.0","close":"1872.83"},
{"date":"2020.12.22","clock":"15:00","open":"1872.7","high":"1878.99","low":"1872.46","close":"1878.75"},
{"date":"2020.12.22","clock":"16:00","open":"1878.78","high":"1881.41","low":"1872.84","close":"1874.02"},
{"date":"2020.12.22","clock":"17:00","open":"1874.12","high":"1877.32","low":"1861.06","close":"1861.7"},
{"date":"2020.12.22","clock":"18:00","open":"1861.79","high":"1868.17","low":"1860.66","close":"1864.98"},
{"date":"2020.12.22","clock":"19:00","open":"1865.03","high":"1867.97","low":"1863.96","close":"1867.57"},
{"date":"2020.12.22","clock":"20:00","open":"1867.52","high":"1867.81","low":"1861.54","close":"1862.15"},
{"date":"2020.12.22","clock":"21:00","open":"1862.26","high":"1864.7","low":"1860.25","close":"1864.64"},
{"date":"2020.12.22","clock":"22:00","open":"1864.68","high":"1864.75","low":"1858.84","close":"1861.38"},
{"date":"2020.12.22","clock":"23:00","open":"1861.21","high":"1862.18","low":"1859.64","close":"1859.89"},
{"date":"2020.12.23","clock":"1:00","open":"1859.1","high":"1865.13","low":"1859.1","close":"1864.29"},
{"date":"2020.12.23","clock":"2:00","open":"1864.16","high":"1864.64","low":"1861.42","close":"1864.02"},
{"date":"2020.12.23","clock":"3:00","open":"1863.95","high":"1867.5","low":"1863.44","close":"1866.02"},
{"date":"2020.12.23","clock":"4:00","open":"1866.02","high":"1867.07","low":"1861.72","close":"1865.6"},
{"date":"2020.12.23","clock":"5:00","open":"1865.67","high":"1866.45","low":"1863.91","close":"1864.71"},
{"date":"2020.12.23","clock":"6:00","open":"1864.71","high":"1867.27","low":"1864.64","close":"1866.84"},
{"date":"2020.12.23","clock":"7:00","open":"1866.84","high":"1867.99","low":"1865.0","close":"1866.48"},
{"date":"2020.12.23","clock":"8:00","open":"1866.33","high":"1866.44","low":"1863.08","close":"1865.57"},
{"date":"2020.12.23","clock":"9:00","open":"1865.57","high":"1868.24","low":"1865.07","close":"1866.39"},
{"date":"2020.12.23","clock":"10:00","open":"1866.43","high":"1869.67","low":"1864.61","close":"1869.31"},
{"date":"2020.12.23","clock":"11:00","open":"1869.31","high":"1872.38","low":"1868.5","close":"1868.62"},
{"date":"2020.12.23","clock":"12:00","open":"1868.66","high":"1869.53","low":"1863.78","close":"1865.65"},
{"date":"2020.12.23","clock":"13:00","open":"1865.62","high":"1866.56","low":"1863.3","close":"1864.84"},
{"date":"2020.12.23","clock":"14:00","open":"1864.58","high":"1864.92","low":"1856.91","close":"1861.25"},
{"date":"2020.12.23","clock":"15:00","open":"1861.15","high":"1870.47","low":"1861.15","close":"1868.55"},
{"date":"2020.12.23","clock":"16:00","open":"1868.27","high":"1878.46","low":"1866.55","close":"1876.2"},
{"date":"2020.12.23","clock":"17:00","open":"1876.49","high":"1877.41","low":"1870.4","close":"1871.53"},
{"date":"2020.12.23","clock":"18:00","open":"1871.51","high":"1875.25","low":"1869.92","close":"1874.37"},
{"date":"2020.12.23","clock":"19:00","open":"1874.37","high":"1875.23","low":"1871.36","close":"1872.99"},
{"date":"2020.12.23","clock":"20:00","open":"1872.99","high":"1874.39","low":"1872.81","close":"1873.22"},
{"date":"2020.12.23","clock":"21:00","open":"1873.22","high":"1874.0","low":"1870.33","close":"1871.54"},
{"date":"2020.12.23","clock":"22:00","open":"1871.61","high":"1872.86","low":"1869.81","close":"1872.49"},
{"date":"2020.12.23","clock":"23:00","open":"1872.13","high":"1873.03","low":"1871.72","close":"1872.67"},
{"date":"2020.12.24","clock":"1:00","open":"1872.66","high":"1873.4","low":"1870.99","close":"1872.61"},
{"date":"2020.12.24","clock":"2:00","open":"1872.61","high":"1873.75","low":"1871.65","close":"1873.24"},
{"date":"2020.12.24","clock":"3:00","open":"1873.27","high":"1877.52","low":"1872.45","close":"1876.57"},
{"date":"2020.12.24","clock":"4:00","open":"1876.57","high":"1879.97","low":"1876.57","close":"1876.92"},
{"date":"2020.12.24","clock":"5:00","open":"1876.92","high":"1877.63","low":"1873.85","close":"1876.24"},
{"date":"2020.12.24","clock":"6:00","open":"1876.27","high":"1876.27","low":"1874.14","close":"1875.27"},
{"date":"2020.12.24","clock":"7:00","open":"1875.28","high":"1877.15","low":"1874.87","close":"1875.79"},
{"date":"2020.12.24","clock":"8:00","open":"1875.84","high":"1877.39","low":"1874.8","close":"1877.34"},
{"date":"2020.12.24","clock":"9:00","open":"1877.34","high":"1877.79","low":"1875.2","close":"1876.38"},
{"date":"2020.12.24","clock":"10:00","open":"1876.37","high":"1880.49","low":"1875.74","close":"1879.33"},
{"date":"2020.12.24","clock":"11:00","open":"1879.38","high":"1880.28","low":"1876.4","close":"1878.02"},
{"date":"2020.12.24","clock":"12:00","open":"1878.0","high":"1878.02","low":"1871.06","close":"1872.62"},
{"date":"2020.12.24","clock":"13:00","open":"1872.77","high":"1877.21","low":"1872.15","close":"1876.23"},
{"date":"2020.12.24","clock":"14:00","open":"1876.23","high":"1876.33","low":"1872.2","close":"1874.47"},
{"date":"2020.12.24","clock":"15:00","open":"1874.49","high":"1876.35","low":"1872.25","close":"1873.84"},
{"date":"2020.12.24","clock":"16:00","open":"1873.64","high":"1877.84","low":"1869.5","close":"1876.78"},
{"date":"2020.12.24","clock":"17:00","open":"1876.76","high":"1879.34","low":"1876.47","close":"1877.45"},
{"date":"2020.12.24","clock":"18:00","open":"1877.45","high":"1879.65","low":"1877.35","close":"1878.73"},
{"date":"2020.12.24","clock":"19:00","open":"1878.76","high":"1879.16","low":"1878.76","close":"1878.95"},
{"date":"2020.12.28","clock":"1:00","open":"1887.47","high":"1889.23","low":"1883.96","close":"1888.27"},
{"date":"2020.12.28","clock":"2:00","open":"1888.12","high":"1888.91","low":"1885.65","close":"1887.1"},
{"date":"2020.12.28","clock":"3:00","open":"1887.2","high":"1898.94","low":"1887.2","close":"1898.27"},
{"date":"2020.12.28","clock":"4:00","open":"1898.27","high":"1900.23","low":"1896.38","close":"1896.69"},
{"date":"2020.12.28","clock":"5:00","open":"1896.75","high":"1896.79","low":"1893.66","close":"1895.14"},
{"date":"2020.12.28","clock":"6:00","open":"1895.18","high":"1895.36","low":"1893.74","close":"1894.64"},
{"date":"2020.12.28","clock":"7:00","open":"1894.61","high":"1895.61","low":"1887.4","close":"1890.26"},
{"date":"2020.12.28","clock":"8:00","open":"1890.15","high":"1890.6","low":"1877.12","close":"1886.82"},
{"date":"2020.12.28","clock":"9:00","open":"1886.78","high":"1887.49","low":"1884.07","close":"1885.03"},
{"date":"2020.12.28","clock":"10:00","open":"1885.27","high":"1886.43","low":"1881.88","close":"1883.29"},
{"date":"2020.12.28","clock":"11:00","open":"1883.32","high":"1885.67","low":"1881.27","close":"1885.49"},
{"date":"2020.12.28","clock":"12:00","open":"1885.48","high":"1885.97","low":"1876.91","close":"1879.25"},
{"date":"2020.12.28","clock":"13:00","open":"1879.05","high":"1879.59","low":"1869.1","close":"1872.79"},
{"date":"2020.12.28","clock":"14:00","open":"1872.69","high":"1877.96","low":"1872.05","close":"1876.4"},
{"date":"2020.12.28","clock":"15:00","open":"1876.36","high":"1887.99","low":"1875.85","close":"1887.7"},
{"date":"2020.12.28","clock":"16:00","open":"1887.7","high":"1895.23","low":"1887.11","close":"1893.73"},
{"date":"2020.12.28","clock":"17:00","open":"1893.76","high":"1896.46","low":"1878.62","close":"1881.06"},
{"date":"2020.12.28","clock":"18:00","open":"1881.03","high":"1882.88","low":"1877.37","close":"1879.53"},
{"date":"2020.12.28","clock":"19:00","open":"1879.28","high":"1879.95","low":"1875.55","close":"1876.48"},
{"date":"2020.12.28","clock":"20:00","open":"1876.47","high":"1879.06","low":"1872.53","close":"1875.94"},
{"date":"2020.12.28","clock":"21:00","open":"1875.86","high":"1877.81","low":"1873.23","close":"1876.08"},
{"date":"2020.12.28","clock":"22:00","open":"1876.13","high":"1876.15","low":"1872.51","close":"1873.52"},
{"date":"2020.12.28","clock":"23:00","open":"1873.4","high":"1873.75","low":"1871.07","close":"1872.92"},
{"date":"2020.12.29","clock":"1:00","open":"1875.06","high":"1877.15","low":"1874.74","close":"1876.64"},
{"date":"2020.12.29","clock":"2:00","open":"1876.62","high":"1880.02","low":"1876.34","close":"1878.54"},
{"date":"2020.12.29","clock":"3:00","open":"1878.54","high":"1882.59","low":"1877.29","close":"1878.39"},
{"date":"2020.12.29","clock":"4:00","open":"1878.34","high":"1879.75","low":"1875.09","close":"1878.01"},
{"date":"2020.12.29","clock":"5:00","open":"1878.01","high":"1882.01","low":"1875.16","close":"1879.58"},
{"date":"2020.12.29","clock":"6:00","open":"1879.6","high":"1880.79","low":"1877.13","close":"1877.17"},
{"date":"2020.12.29","clock":"7:00","open":"1877.18","high":"1879.67","low":"1875.45","close":"1876.95"},
{"date":"2020.12.29","clock":"8:00","open":"1877.0","high":"1879.51","low":"1875.5","close":"1878.53"},
{"date":"2020.12.29","clock":"9:00","open":"1878.53","high":"1879.63","low":"1876.86","close":"1879.58"},
{"date":"2020.12.29","clock":"10:00","open":"1879.53","high":"1883.48","low":"1877.47","close":"1877.76"},
{"date":"2020.12.29","clock":"11:00","open":"1877.74","high":"1883.15","low":"1876.65","close":"1881.9"},
{"date":"2020.12.29","clock":"12:00","open":"1881.95","high":"1882.95","low":"1874.21","close":"1877.54"},
{"date":"2020.12.29","clock":"13:00","open":"1877.54","high":"1880.18","low":"1876.8","close":"1877.19"},
{"date":"2020.12.29","clock":"14:00","open":"1877.28","high":"1879.9","low":"1875.67","close":"1878.29"},
{"date":"2020.12.29","clock":"15:00","open":"1878.29","high":"1881.28","low":"1874.27","close":"1879.73"},
{"date":"2020.12.29","clock":"16:00","open":"1879.75","high":"1881.08","low":"1876.97","close":"1878.33"},
{"date":"2020.12.29","clock":"17:00","open":"1878.38","high":"1880.22","low":"1871.66","close":"1879.14"},
{"date":"2020.12.29","clock":"18:00","open":"1879.13","high":"1886.34","low":"1878.26","close":"1880.76"},
{"date":"2020.12.29","clock":"19:00","open":"1880.68","high":"1881.49","low":"1877.35","close":"1878.94"},
{"date":"2020.12.29","clock":"20:00","open":"1878.97","high":"1879.45","low":"1876.9","close":"1877.81"},
{"date":"2020.12.29","clock":"21:00","open":"1877.81","high":"1878.92","low":"1876.5","close":"1878.56"},
{"date":"2020.12.29","clock":"22:00","open":"1878.46","high":"1879.91","low":"1877.74","close":"1878.93"},
{"date":"2020.12.29","clock":"23:00","open":"1878.9","high":"1879.14","low":"1876.97","close":"1878.08"},
{"date":"2020.12.30","clock":"1:00","open":"1877.3","high":"1878.75","low":"1876.35","close":"1878.71"},
{"date":"2020.12.30","clock":"2:00","open":"1878.65","high":"1880.51","low":"1877.56","close":"1879.71"},
{"date":"2020.12.30","clock":"3:00","open":"1879.71","high":"1884.32","low":"1879.37","close":"1882.97"},
{"date":"2020.12.30","clock":"4:00","open":"1882.97","high":"1884.02","low":"1882.33","close":"1883.13"},
{"date":"2020.12.30","clock":"5:00","open":"1883.13","high":"1885.15","low":"1883.08","close":"1884.23"},
{"date":"2020.12.30","clock":"6:00","open":"1884.23","high":"1886.07","low":"1884.13","close":"1885.45"},
{"date":"2020.12.30","clock":"7:00","open":"1885.45","high":"1885.52","low":"1881.33","close":"1881.65"},
{"date":"2020.12.30","clock":"8:00","open":"1881.61","high":"1882.39","low":"1879.65","close":"1882.05"},
{"date":"2020.12.30","clock":"9:00","open":"1882.07","high":"1882.39","low":"1878.24","close":"1878.59"},
{"date":"2020.12.30","clock":"10:00","open":"1878.73","high":"1880.41","low":"1877.45","close":"1878.16"},
{"date":"2020.12.30","clock":"11:00","open":"1878.16","high":"1879.91","low":"1877.6","close":"1878.23"},
{"date":"2020.12.30","clock":"12:00","open":"1878.19","high":"1879.52","low":"1877.47","close":"1879.09"},
{"date":"2020.12.30","clock":"13:00","open":"1879.08","high":"1881.17","low":"1877.16","close":"1878.41"},
{"date":"2020.12.30","clock":"14:00","open":"1878.36","high":"1880.26","low":"1877.45","close":"1880.18"},
{"date":"2020.12.30","clock":"15:00","open":"1880.28","high":"1883.78","low":"1876.02","close":"1883.37"},
{"date":"2020.12.30","clock":"16:00","open":"1883.38","high":"1887.67","low":"1879.08","close":"1887.32"},
{"date":"2020.12.30","clock":"17:00","open":"1887.05","high":"1888.05","low":"1883.53","close":"1885.35"},
{"date":"2020.12.30","clock":"18:00","open":"1885.4","high":"1887.23","low":"1884.39","close":"1886.88"},
{"date":"2020.12.30","clock":"19:00","open":"1886.85","high":"1889.01","low":"1884.95","close":"1888.77"},
{"date":"2020.12.30","clock":"20:00","open":"1888.79","high":"1891.01","low":"1888.32","close":"1890.6"},
{"date":"2020.12.30","clock":"21:00","open":"1890.61","high":"1891.98","low":"1889.47","close":"1889.69"},
{"date":"2020.12.30","clock":"22:00","open":"1889.8","high":"1893.49","low":"1889.45","close":"1893.22"},
{"date":"2020.12.30","clock":"23:00","open":"1893.17","high":"1893.91","low":"1891.9","close":"1893.8"},
{"date":"2020.12.31","clock":"1:00","open":"1893.4","high":"1895.37","low":"1892.5","close":"1895.05"},
{"date":"2020.12.31","clock":"2:00","open":"1895.05","high":"1896.15","low":"1893.58","close":"1895.69"},
{"date":"2020.12.31","clock":"3:00","open":"1895.69","high":"1899.99","low":"1894.08","close":"1896.77"},
{"date":"2020.12.31","clock":"4:00","open":"1896.8","high":"1898.48","low":"1889.56","close":"1891.19"},
{"date":"2020.12.31","clock":"5:00","open":"1891.19","high":"1892.18","low":"1886.96","close":"1889.01"},
{"date":"2020.12.31","clock":"6:00","open":"1889.0","high":"1889.95","low":"1887.75","close":"1888.81"},
{"date":"2020.12.31","clock":"7:00","open":"1888.81","high":"1891.26","low":"1885.36","close":"1890.13"},
{"date":"2020.12.31","clock":"8:00","open":"1890.21","high":"1891.73","low":"1885.95","close":"1887.28"},
{"date":"2020.12.31","clock":"9:00","open":"1887.36","high":"1894.32","low":"1886.97","close":"1892.62"},
{"date":"2020.12.31","clock":"10:00","open":"1892.83","high":"1894.62","low":"1890.33","close":"1893.77"},
{"date":"2020.12.31","clock":"11:00","open":"1893.78","high":"1896.05","low":"1892.04","close":"1894.61"},
{"date":"2020.12.31","clock":"12:00","open":"1894.46","high":"1895.3","low":"1891.16","close":"1892.99"},
{"date":"2020.12.31","clock":"13:00","open":"1892.99","high":"1895.27","low":"1892.73","close":"1893.99"},
{"date":"2020.12.31","clock":"14:00","open":"1893.99","high":"1895.2","low":"1892.99","close":"1894.08"},
{"date":"2020.12.31","clock":"15:00","open":"1894.06","high":"1898.79","low":"1893.42","close":"1898.11"},
{"date":"2020.12.31","clock":"16:00","open":"1898.22","high":"1899.7","low":"1891.71","close":"1892.9"},
{"date":"2020.12.31","clock":"17:00","open":"1892.85","high":"1900.29","low":"1891.99","close":"1898.8"},
{"date":"2020.12.31","clock":"18:00","open":"1898.78","high":"1900.33","low":"1894.16","close":"1895.77"},
{"date":"2020.12.31","clock":"19:00","open":"1895.78","high":"1896.22","low":"1892.57","close":"1894.34"},
{"date":"2020.12.31","clock":"20:00","open":"1894.32","high":"1894.91","low":"1894.26","close":"1894.4"},
{"date":"2021.01.04","clock":"1:00","open":"1904.56","high":"1914.85","low":"1900.7","close":"1913.08"},
{"date":"2021.01.04","clock":"2:00","open":"1913.01","high":"1913.59","low":"1909.94","close":"1913.39"},
{"date":"2021.01.04","clock":"3:00","open":"1913.36","high":"1918.68","low":"1912.18","close":"1916.65"},
{"date":"2021.01.04","clock":"4:00","open":"1916.73","high":"1921.79","low":"1915.52","close":"1921.65"},
{"date":"2021.01.04","clock":"5:00","open":"1921.65","high":"1925.23","low":"1920.75","close":"1923.26"},
{"date":"2021.01.04","clock":"6:00","open":"1923.24","high":"1923.77","low":"1920.21","close":"1922.64"},
{"date":"2021.01.04","clock":"7:00","open":"1922.63","high":"1923.0","low":"1918.91","close":"1921.64"},
{"date":"2021.01.04","clock":"8:00","open":"1921.6","high":"1925.52","low":"1921.42","close":"1922.83"},
{"date":"2021.01.04","clock":"9:00","open":"1922.85","high":"1925.48","low":"1922.37","close":"1924.73"},
{"date":"2021.01.04","clock":"10:00","open":"1924.83","high":"1935.17","low":"1924.54","close":"1932.08"},
{"date":"2021.01.04","clock":"11:00","open":"1931.99","high":"1933.87","low":"1930.55","close":"1932.11"},
{"date":"2021.01.04","clock":"12:00","open":"1932.03","high":"1934.49","low":"1927.87","close":"1933.53"},
{"date":"2021.01.04","clock":"13:00","open":"1933.55","high":"1936.48","low":"1932.33","close":"1933.46"},
{"date":"2021.01.04","clock":"14:00","open":"1933.19","high":"1934.79","low":"1930.08","close":"1931.85"},
{"date":"2021.01.04","clock":"15:00","open":"1932.05","high":"1942.14","low":"1929.72","close":"1939.83"},
{"date":"2021.01.04","clock":"16:00","open":"1939.86","high":"1943.69","low":"1936.62","close":"1941.44"},
{"date":"2021.01.04","clock":"17:00","open":"1941.89","high":"1944.41","low":"1929.31","close":"1942.98"},
{"date":"2021.01.04","clock":"18:00","open":"1943.27","high":"1943.67","low":"1937.29","close":"1939.98"},
{"date":"2021.01.04","clock":"19:00","open":"1940.07","high":"1941.59","low":"1932.57","close":"1937.0"},
{"date":"2021.01.04","clock":"20:00","open":"1937.09","high":"1943.7","low":"1936.21","close":"1943.7"},
{"date":"2021.01.04","clock":"21:00","open":"1943.65","high":"1943.73","low":"1939.27","close":"1942.5"},
{"date":"2021.01.04","clock":"22:00","open":"1942.44","high":"1944.11","low":"1940.9","close":"1943.62"},
{"date":"2021.01.04","clock":"23:00","open":"1943.63","high":"1943.95","low":"1941.72","close":"1943.18"},
{"date":"2021.01.05","clock":"1:00","open":"1941.3","high":"1945.57","low":"1940.39","close":"1941.68"},
{"date":"2021.01.05","clock":"2:00","open":"1941.53","high":"1941.58","low":"1937.78","close":"1938.5"},
{"date":"2021.01.05","clock":"3:00","open":"1938.46","high":"1939.66","low":"1934.21","close":"1937.43"},
{"date":"2021.01.05","clock":"4:00","open":"1937.46","high":"1940.14","low":"1936.7","close":"1939.28"},
{"date":"2021.01.05","clock":"5:00","open":"1939.26","high":"1943.88","low":"1939.06","close":"1941.12"},
{"date":"2021.01.05","clock":"6:00","open":"1941.08","high":"1941.81","low":"1936.64","close":"1939.61"},
{"date":"2021.01.05","clock":"7:00","open":"1939.61","high":"1940.76","low":"1937.64","close":"1938.37"},
{"date":"2021.01.05","clock":"8:00","open":"1938.48","high":"1942.31","low":"1936.92","close":"1940.55"},
{"date":"2021.01.05","clock":"9:00","open":"1940.55","high":"1943.93","low":"1939.02","close":"1939.6"},
{"date":"2021.01.05","clock":"10:00","open":"1939.72","high":"1943.62","low":"1939.38","close":"1942.31"},
{"date":"2021.01.05","clock":"11:00","open":"1942.35","high":"1948.29","low":"1941.67","close":"1945.62"},
{"date":"2021.01.05","clock":"12:00","open":"1945.64","high":"1947.59","low":"1943.53","close":"1946.85"},
{"date":"2021.01.05","clock":"13:00","open":"1946.85","high":"1950.24","low":"1946.2","close":"1949.87"},
{"date":"2021.01.05","clock":"14:00","open":"1949.86","high":"1950.54","low":"1945.33","close":"1949.02"},
{"date":"2021.01.05","clock":"15:00","open":"1949.02","high":"1951.84","low":"1946.2","close":"1949.39"},
{"date":"2021.01.05","clock":"16:00","open":"1949.43","high":"1952.56","low":"1941.39","close":"1945.7"},
{"date":"2021.01.05","clock":"17:00","open":"1945.49","high":"1948.88","low":"1938.99","close":"1943.45"},
{"date":"2021.01.05","clock":"18:00","open":"1943.55","high":"1951.54","low":"1942.77","close":"1950.64"},
{"date":"2021.01.05","clock":"19:00","open":"1950.69","high":"1951.83","low":"1947.62","close":"1950.05"},
{"date":"2021.01.05","clock":"20:00","open":"1950.1","high":"1952.21","low":"1948.88","close":"1951.19"},
{"date":"2021.01.05","clock":"21:00","open":"1951.21","high":"1952.98","low":"1949.86","close":"1951.25"},
{"date":"2021.01.05","clock":"22:00","open":"1951.4","high":"1952.11","low":"1948.07","close":"1949.33"},
{"date":"2021.01.05","clock":"23:00","open":"1949.43","high":"1950.76","low":"1947.64","close":"1949.95"},
{"date":"2021.01.06","clock":"1:00","open":"1948.9","high":"1953.2","low":"1948.46","close":"1950.25"},
{"date":"2021.01.06","clock":"2:00","open":"1950.33","high":"1953.19","low":"1948.67","close":"1952.13"},
{"date":"2021.01.06","clock":"3:00","open":"1951.99","high":"1955.28","low":"1946.63","close":"1947.87"},
{"date":"2021.01.06","clock":"4:00","open":"1948.08","high":"1949.94","low":"1942.11","close":"1944.04"},
{"date":"2021.01.06","clock":"5:00","open":"1943.94","high":"1948.4","low":"1942.03","close":"1942.11"},
{"date":"2021.01.06","clock":"6:00","open":"1942.07","high":"1948.63","low":"1941.25","close":"1944.58"},
{"date":"2021.01.06","clock":"7:00","open":"1944.63","high":"1946.73","low":"1942.98","close":"1943.71"},
{"date":"2021.01.06","clock":"8:00","open":"1943.68","high":"1946.38","low":"1943.16","close":"1945.01"},
{"date":"2021.01.06","clock":"9:00","open":"1944.93","high":"1949.44","low":"1943.33","close":"1947.73"},
{"date":"2021.01.06","clock":"10:00","open":"1947.73","high":"1956.53","low":"1946.12","close":"1952.86"},
{"date":"2021.01.06","clock":"11:00","open":"1952.87","high":"1957.84","low":"1952.75","close":"1957.72"},
{"date":"2021.01.06","clock":"12:00","open":"1957.79","high":"1959.38","low":"1954.28","close":"1956.59"},
{"date":"2021.01.06","clock":"13:00","open":"1956.6","high":"1957.83","low":"1945.55","close":"1945.57"},
{"date":"2021.01.06","clock":"14:00","open":"1945.0","high":"1948.53","low":"1925.08","close":"1933.97"},
{"date":"2021.01.06","clock":"15:00","open":"1933.93","high":"1943.6","low":"1930.73","close":"1932.92"},
{"date":"2021.01.06","clock":"16:00","open":"1932.79","high":"1938.11","low":"1927.36","close":"1932.49"},
{"date":"2021.01.06","clock":"17:00","open":"1932.23","high":"1933.74","low":"1904.01","close":"1909.75"},
{"date":"2021.01.06","clock":"18:00","open":"1909.79","high":"1909.95","low":"1900.73","close":"1907.99"},
{"date":"2021.01.06","clock":"19:00","open":"1908.04","high":"1908.04","low":"1902.51","close":"1907.54"},
{"date":"2021.01.06","clock":"20:00","open":"1907.51","high":"1911.4","low":"1906.02","close":"1911.27"},
{"date":"2021.01.06","clock":"21:00","open":"1911.24","high":"1921.32","low":"1908.53","close":"1918.47"},
{"date":"2021.01.06","clock":"22:00","open":"1918.47","high":"1924.24","low":"1915.26","close":"1918.17"},
{"date":"2021.01.06","clock":"23:00","open":"1918.39","high":"1921.14","low":"1915.85","close":"1918.7"},
{"date":"2021.01.07","clock":"1:00","open":"1917.9","high":"1924.39","low":"1917.9","close":"1924.15"},
{"date":"2021.01.07","clock":"2:00","open":"1923.94","high":"1924.56","low":"1918.61","close":"1918.97"},
{"date":"2021.01.07","clock":"3:00","open":"1919.06","high":"1921.63","low":"1915.58","close":"1918.06"},
{"date":"2021.01.07","clock":"4:00","open":"1918.04","high":"1919.03","low":"1914.63","close":"1916.08"},
{"date":"2021.01.07","clock":"5:00","open":"1916.13","high":"1918.81","low":"1914.78","close":"1917.97"},
{"date":"2021.01.07","clock":"6:00","open":"1917.93","high":"1918.52","low":"1916.62","close":"1917.79"},
{"date":"2021.01.07","clock":"7:00","open":"1917.78","high":"1921.1","low":"1915.98","close":"1920.79"},
{"date":"2021.01.07","clock":"8:00","open":"1920.76","high":"1927.62","low":"1919.69","close":"1926.38"},
{"date":"2021.01.07","clock":"9:00","open":"1926.28","high":"1927.45","low":"1919.17","close":"1920.73"},
{"date":"2021.01.07","clock":"10:00","open":"1920.67","high":"1922.59","low":"1916.11","close":"1917.92"},
{"date":"2021.01.07","clock":"11:00","open":"1917.87","high":"1922.01","low":"1914.97","close":"1915.76"},
{"date":"2021.01.07","clock":"12:00","open":"1915.81","high":"1918.02","low":"1908.67","close":"1911.97"},
{"date":"2021.01.07","clock":"13:00","open":"1911.94","high":"1921.06","low":"1911.29","close":"1918.33"},
{"date":"2021.01.07","clock":"14:00","open":"1918.43","high":"1918.72","low":"1914.51","close":"1917.6"},
{"date":"2021.01.07","clock":"15:00","open":"1917.63","high":"1919.57","low":"1910.32","close":"1913.22"},
{"date":"2021.01.07","clock":"16:00","open":"1913.23","high":"1919.78","low":"1906.77","close":"1909.98"},
{"date":"2021.01.07","clock":"17:00","open":"1908.82","high":"1918.13","low":"1908.62","close":"1913.67"},
{"date":"2021.01.07","clock":"18:00","open":"1913.62","high":"1917.91","low":"1912.1","close":"1913.04"},
{"date":"2021.01.07","clock":"19:00","open":"1913.06","high":"1913.59","low":"1909.04","close":"1911.03"},
{"date":"2021.01.07","clock":"20:00","open":"1911.04","high":"1916.16","low":"1910.31","close":"1915.42"},
{"date":"2021.01.07","clock":"21:00","open":"1915.52","high":"1917.78","low":"1914.33","close":"1917.05"},
{"date":"2021.01.07","clock":"22:00","open":"1917.13","high":"1918.09","low":"1912.86","close":"1913.53"},
{"date":"2021.01.07","clock":"23:00","open":"1913.73","high":"1915.06","low":"1912.66","close":"1913.43"},
{"date":"2021.01.08","clock":"1:00","open":"1913.6","high":"1917.46","low":"1913.6","close":"1916.57"},
{"date":"2021.01.08","clock":"2:00","open":"1916.4","high":"1916.66","low":"1912.77","close":"1913.23"},
{"date":"2021.01.08","clock":"3:00","open":"1913.26","high":"1913.92","low":"1910.34","close":"1910.83"},
{"date":"2021.01.08","clock":"4:00","open":"1910.83","high":"1912.67","low":"1909.83","close":"1912.18"},
{"date":"2021.01.08","clock":"5:00","open":"1912.15","high":"1912.21","low":"1908.58","close":"1910.56"},
{"date":"2021.01.08","clock":"6:00","open":"1910.46","high":"1910.68","low":"1906.56","close":"1909.29"},
{"date":"2021.01.08","clock":"7:00","open":"1909.29","high":"1911.51","low":"1907.2","close":"1908.12"},
{"date":"2021.01.08","clock":"8:00","open":"1908.08","high":"1909.28","low":"1905.9","close":"1907.29"},
{"date":"2021.01.08","clock":"9:00","open":"1907.33","high":"1911.63","low":"1904.33","close":"1904.78"},
{"date":"2021.01.08","clock":"10:00","open":"1904.73","high":"1904.73","low":"1877.27","close":"1888.95"},
{"date":"2021.01.08","clock":"11:00","open":"1888.95","high":"1892.92","low":"1886.38","close":"1891.81"},
{"date":"2021.01.08","clock":"12:00","open":"1891.9","high":"1894.01","low":"1889.87","close":"1891.0"},
{"date":"2021.01.08","clock":"13:00","open":"1890.9","high":"1894.13","low":"1890.15","close":"1894.04"},
{"date":"2021.01.08","clock":"14:00","open":"1894.06","high":"1894.46","low":"1886.57","close":"1889.15"},
{"date":"2021.01.08","clock":"15:00","open":"1888.92","high":"1890.94","low":"1876.26","close":"1890.89"},
{"date":"2021.01.08","clock":"16:00","open":"1891.07","high":"1892.75","low":"1857.94","close":"1864.99"},
{"date":"2021.01.08","clock":"17:00","open":"1864.59","high":"1866.47","low":"1849.84","close":"1862.81"},
{"date":"2021.01.08","clock":"18:00","open":"1862.91","high":"1865.63","low":"1852.64","close":"1855.54"},
{"date":"2021.01.08","clock":"19:00","open":"1855.39","high":"1857.14","low":"1839.49","close":"1843.99"},
{"date":"2021.01.08","clock":"20:00","open":"1843.88","high":"1845.79","low":"1828.13","close":"1838.12"},
{"date":"2021.01.08","clock":"21:00","open":"1838.62","high":"1847.45","low":"1837.48","close":"1846.45"},
{"date":"2021.01.08","clock":"22:00","open":"1846.65","high":"1849.33","low":"1844.35","close":"1847.81"},
{"date":"2021.01.08","clock":"23:00","open":"1848.61","high":"1849.23","low":"1845.33","close":"1848.66"},
{"date":"2021.01.11","clock":"1:00","open":"1847.2","high":"1856.46","low":"1841.51","close":"1844.64"},
{"date":"2021.01.11","clock":"2:00","open":"1844.64","high":"1849.44","low":"1841.31","close":"1841.43"},
{"date":"2021.01.11","clock":"3:00","open":"1841.43","high":"1841.66","low":"1816.61","close":"1828.78"},
{"date":"2021.01.11","clock":"4:00","open":"1828.68","high":"1838.39","low":"1826.4","close":"1835.49"},
{"date":"2021.01.11","clock":"5:00","open":"1835.47","high":"1835.76","low":"1828.59","close":"1830.84"},
{"date":"2021.01.11","clock":"6:00","open":"1830.68","high":"1834.36","low":"1827.1","close":"1834.06"},
{"date":"2021.01.11","clock":"7:00","open":"1834.15","high":"1842.11","low":"1832.93","close":"1840.55"},
{"date":"2021.01.11","clock":"8:00","open":"1840.57","high":"1849.08","low":"1838.94","close":"1846.53"},
{"date":"2021.01.11","clock":"9:00","open":"1846.53","high":"1850.24","low":"1843.07","close":"1846.09"},
{"date":"2021.01.11","clock":"10:00","open":"1846.21","high":"1855.43","low":"1846.05","close":"1849.26"},
{"date":"2021.01.11","clock":"11:00","open":"1849.27","high":"1852.64","low":"1846.59","close":"1848.63"},
{"date":"2021.01.11","clock":"12:00","open":"1848.34","high":"1852.06","low":"1846.88","close":"1851.93"},
{"date":"2021.01.11","clock":"13:00","open":"1851.99","high":"1852.5","low":"1848.95","close":"1849.45"},
{"date":"2021.01.11","clock":"14:00","open":"1849.4","high":"1850.55","low":"1841.38","close":"1842.68"},
{"date":"2021.01.11","clock":"15:00","open":"1842.79","high":"1842.97","low":"1831.86","close":"1834.5"},
{"date":"2021.01.11","clock":"16:00","open":"1834.4","high":"1842.89","low":"1828.98","close":"1842.13"},
{"date":"2021.01.11","clock":"17:00","open":"1841.82","high":"1850.59","low":"1840.64","close":"1848.9"},
{"date":"2021.01.11","clock":"18:00","open":"1848.95","high":"1850.69","low":"1844.59","close":"1849.02"},
{"date":"2021.01.11","clock":"19:00","open":"1849.01","high":"1849.97","low":"1846.83","close":"1848.68"},
{"date":"2021.01.11","clock":"20:00","open":"1848.68","high":"1851.73","low":"1845.97","close":"1847.05"},
{"date":"2021.01.11","clock":"21:00","open":"1847.05","high":"1849.07","low":"1846.62","close":"1846.83"},
{"date":"2021.01.11","clock":"22:00","open":"1847.08","high":"1847.48","low":"1844.68","close":"1845.18"},
{"date":"2021.01.11","clock":"23:00","open":"1845.33","high":"1845.93","low":"1843.55","close":"1844.43"},
{"date":"2021.01.12","clock":"1:00","open":"1843.1","high":"1848.57","low":"1843.1","close":"1847.22"},
{"date":"2021.01.12","clock":"2:00","open":"1847.15","high":"1848.18","low":"1843.75","close":"1845.01"},
{"date":"2021.01.12","clock":"3:00","open":"1844.96","high":"1847.06","low":"1841.25","close":"1845.9"},
{"date":"2021.01.12","clock":"4:00","open":"1846.16","high":"1849.18","low":"1845.18","close":"1847.3"},
{"date":"2021.01.12","clock":"5:00","open":"1847.35","high":"1851.92","low":"1847.16","close":"1849.79"},
{"date":"2021.01.12","clock":"6:00","open":"1849.83","high":"1851.64","low":"1848.61","close":"1850.64"},
{"date":"2021.01.12","clock":"7:00","open":"1850.64","high":"1858.2","low":"1849.4","close":"1858.14"},
{"date":"2021.01.12","clock":"8:00","open":"1857.95","high":"1860.58","low":"1855.29","close":"1860.01"},
{"date":"2021.01.12","clock":"9:00","open":"1859.83","high":"1861.79","low":"1857.77","close":"1859.38"},
{"date":"2021.01.12","clock":"10:00","open":"1859.13","high":"1861.76","low":"1853.79","close":"1855.68"},
{"date":"2021.01.12","clock":"11:00","open":"1855.68","high":"1863.45","low":"1855.13","close":"1862.71"},
{"date":"2021.01.12","clock":"12:00","open":"1862.71","high":"1863.92","low":"1859.35","close":"1859.8"},
{"date":"2021.01.12","clock":"13:00","open":"1859.9","high":"1862.82","low":"1859.48","close":"1860.14"},
{"date":"2021.01.12","clock":"14:00","open":"1860.39","high":"1861.6","low":"1857.19","close":"1859.65"},
{"date":"2021.01.12","clock":"15:00","open":"1860.05","high":"1860.92","low":"1842.79","close":"1844.33"},
{"date":"2021.01.12","clock":"16:00","open":"1844.36","high":"1848.18","low":"1836.35","close":"1841.47"},
{"date":"2021.01.12","clock":"17:00","open":"1841.07","high":"1846.59","low":"1838.41","close":"1841.76"},
{"date":"2021.01.12","clock":"18:00","open":"1841.67","high":"1846.71","low":"1840.98","close":"1843.83"},
{"date":"2021.01.12","clock":"19:00","open":"1843.42","high":"1843.53","low":"1837.56","close":"1839.48"},
{"date":"2021.01.12","clock":"20:00","open":"1839.58","high":"1849.87","low":"1839.38","close":"1847.28"},
{"date":"2021.01.12","clock":"21:00","open":"1847.31","high":"1857.29","low":"1846.87","close":"1854.24"},
{"date":"2021.01.12","clock":"22:00","open":"1854.13","high":"1856.55","low":"1852.29","close":"1855.73"},
{"date":"2021.01.12","clock":"23:00","open":"1856.0","high":"1856.69","low":"1854.2","close":"1855.29"},
{"date":"2021.01.13","clock":"1:00","open":"1853.7","high":"1858.91","low":"1853.17","close":"1858.61"},
{"date":"2021.01.13","clock":"2:00","open":"1858.86","high":"1860.0","low":"1856.35","close":"1856.92"},
{"date":"2021.01.13","clock":"3:00","open":"1856.92","high":"1863.02","low":"1854.52","close":"1862.07"},
{"date":"2021.01.13","clock":"4:00","open":"1862.07","high":"1862.44","low":"1857.29","close":"1859.81"},
{"date":"2021.01.13","clock":"5:00","open":"1859.86","high":"1861.78","low":"1858.59","close":"1859.19"},
{"date":"2021.01.13","clock":"6:00","open":"1859.16","high":"1861.15","low":"1858.71","close":"1859.7"},
{"date":"2021.01.13","clock":"7:00","open":"1859.7","high":"1860.57","low":"1857.24","close":"1858.38"},
{"date":"2021.01.13","clock":"8:00","open":"1858.43","high":"1861.94","low":"1857.09","close":"1859.36"},
{"date":"2021.01.13","clock":"9:00","open":"1859.36","high":"1862.71","low":"1857.48","close":"1857.5"},
{"date":"2021.01.13","clock":"10:00","open":"1857.32","high":"1858.12","low":"1854.32","close":"1857.13"},
{"date":"2021.01.13","clock":"11:00","open":"1857.16","high":"1857.45","low":"1849.28","close":"1855.33"},
{"date":"2021.01.13","clock":"12:00","open":"1855.28","high":"1857.1","low":"1852.21","close":"1854.34"},
{"date":"2021.01.13","clock":"13:00","open":"1854.34","high":"1856.37","low":"1852.43","close":"1852.54"},
{"date":"2021.01.13","clock":"14:00","open":"1852.63","high":"1855.75","low":"1851.75","close":"1854.74"},
{"date":"2021.01.13","clock":"15:00","open":"1854.91","high":"1859.21","low":"1849.58","close":"1857.94"},
{"date":"2021.01.13","clock":"16:00","open":"1858.05","high":"1861.17","low":"1851.98","close":"1858.52"},
{"date":"2021.01.13","clock":"17:00","open":"1858.47","high":"1860.28","low":"1856.62","close":"1858.0"},
{"date":"2021.01.13","clock":"18:00","open":"1858.1","high":"1859.8","low":"1856.56","close":"1857.4"},
{"date":"2021.01.13","clock":"19:00","open":"1857.23","high":"1857.98","low":"1852.81","close":"1855.77"},
{"date":"2021.01.13","clock":"20:00","open":"1855.77","high":"1859.13","low":"1854.17","close":"1854.73"},
{"date":"2021.01.13","clock":"21:00","open":"1854.63","high":"1855.81","low":"1852.96","close":"1853.47"},
{"date":"2021.01.13","clock":"22:00","open":"1853.5","high":"1854.12","low":"1845.77","close":"1848.8"},
{"date":"2021.01.13","clock":"23:00","open":"1848.7","high":"1849.36","low":"1841.92","close":"1844.69"},
{"date":"2021.01.14","clock":"1:00","open":"1845.46","high":"1848.98","low":"1844.1","close":"1848.36"},
{"date":"2021.01.14","clock":"2:00","open":"1848.36","high":"1848.95","low":"1844.63","close":"1848.8"},
{"date":"2021.01.14","clock":"3:00","open":"1848.9","high":"1852.19","low":"1847.94","close":"1849.13"},
{"date":"2021.01.14","clock":"4:00","open":"1849.13","high":"1849.24","low":"1828.1","close":"1839.79"},
{"date":"2021.01.14","clock":"5:00","open":"1839.79","high":"1840.21","low":"1834.22","close":"1839.14"},
{"date":"2021.01.14","clock":"6:00","open":"1839.14","high":"1841.48","low":"1838.81","close":"1840.16"},
{"date":"2021.01.14","clock":"7:00","open":"1840.17","high":"1846.97","low":"1839.82","close":"1844.41"},
{"date":"2021.01.14","clock":"8:00","open":"1844.5","high":"1844.51","low":"1839.14","close":"1841.47"},
{"date":"2021.01.14","clock":"9:00","open":"1841.47","high":"1842.44","low":"1836.1","close":"1842.19"},
{"date":"2021.01.14","clock":"10:00","open":"1842.18","high":"1845.2","low":"1839.34","close":"1843.07"},
{"date":"2021.01.14","clock":"11:00","open":"1843.09","high":"1843.69","low":"1839.0","close":"1841.19"},
{"date":"2021.01.14","clock":"12:00","open":"1841.29","high":"1841.69","low":"1837.8","close":"1838.75"},
{"date":"2021.01.14","clock":"13:00","open":"1838.75","high":"1843.19","low":"1836.65","close":"1842.3"},
{"date":"2021.01.14","clock":"14:00","open":"1842.41","high":"1844.67","low":"1838.31","close":"1840.72"},
{"date":"2021.01.14","clock":"15:00","open":"1840.76","high":"1844.25","low":"1837.4","close":"1843.8"},
{"date":"2021.01.14","clock":"16:00","open":"1843.79","high":"1852.08","low":"1842.94","close":"1844.75"},
{"date":"2021.01.14","clock":"17:00","open":"1844.67","high":"1848.38","low":"1841.29","close":"1847.79"},
{"date":"2021.01.14","clock":"18:00","open":"1847.7","high":"1850.81","low":"1846.29","close":"1848.02"},
{"date":"2021.01.14","clock":"19:00","open":"1848.09","high":"1856.0","low":"1845.27","close":"1855.26"},
{"date":"2021.01.14","clock":"20:00","open":"1855.27","high":"1857.54","low":"1848.81","close":"1849.45"},
{"date":"2021.01.14","clock":"21:00","open":"1849.53","high":"1850.92","low":"1843.75","close":"1844.27"},
{"date":"2021.01.14","clock":"22:00","open":"1844.27","high":"1848.21","low":"1844.21","close":"1847.24"},
{"date":"2021.01.14","clock":"23:00","open":"1847.0","high":"1848.83","low":"1846.29","close":"1846.5"},
{"date":"2021.01.15","clock":"1:00","open":"1844.68","high":"1848.71","low":"1844.68","close":"1846.86"},
{"date":"2021.01.15","clock":"2:00","open":"1846.75","high":"1852.67","low":"1846.75","close":"1851.71"},
{"date":"2021.01.15","clock":"3:00","open":"1851.45","high":"1855.62","low":"1850.57","close":"1852.11"},
{"date":"2021.01.15","clock":"4:00","open":"1852.18","high":"1853.05","low":"1850.11","close":"1852.44"},
{"date":"2021.01.15","clock":"5:00","open":"1852.4","high":"1852.97","low":"1849.77","close":"1851.95"},
{"date":"2021.01.15","clock":"6:00","open":"1851.93","high":"1854.02","low":"1851.09","close":"1853.29"},
{"date":"2021.01.15","clock":"7:00","open":"1853.25","high":"1853.36","low":"1847.29","close":"1849.88"},
{"date":"2021.01.15","clock":"8:00","open":"1849.91","high":"1851.04","low":"1846.65","close":"1849.34"},
{"date":"2021.01.15","clock":"9:00","open":"1849.21","high":"1853.5","low":"1848.49","close":"1852.0"},
{"date":"2021.01.15","clock":"10:00","open":"1851.98","high":"1853.7","low":"1850.36","close":"1851.05"},
{"date":"2021.01.15","clock":"11:00","open":"1851.08","high":"1857.03","low":"1850.98","close":"1855.16"},
{"date":"2021.01.15","clock":"12:00","open":"1855.12","high":"1855.84","low":"1853.07","close":"1853.86"},
{"date":"2021.01.15","clock":"13:00","open":"1853.94","high":"1854.62","low":"1846.91","close":"1849.03"},
{"date":"2021.01.15","clock":"14:00","open":"1849.13","high":"1849.85","low":"1845.38","close":"1847.82"},
{"date":"2021.01.15","clock":"15:00","open":"1847.81","high":"1850.64","low":"1836.42","close":"1838.53"},
{"date":"2021.01.15","clock":"16:00","open":"1838.57","high":"1845.56","low":"1837.43","close":"1839.33"},
{"date":"2021.01.15","clock":"17:00","open":"1839.14","high":"1841.51","low":"1824.77","close":"1829.33"},
{"date":"2021.01.15","clock":"18:00","open":"1829.52","high":"1833.47","low":"1823.24","close":"1831.35"},
{"date":"2021.01.15","clock":"19:00","open":"1831.26","high":"1832.57","low":"1828.35","close":"1831.49"},
{"date":"2021.01.15","clock":"20:00","open":"1831.48","high":"1832.29","low":"1827.04","close":"1828.39"},
{"date":"2021.01.15","clock":"21:00","open":"1828.56","high":"1829.48","low":"1827.75","close":"1828.48"},
{"date":"2021.01.15","clock":"22:00","open":"1828.41","high":"1828.71","low":"1825.15","close":"1825.58"},
{"date":"2021.01.15","clock":"23:00","open":"1825.53","high":"1828.09","low":"1825.11","close":"1827.42"},
{"date":"2021.01.18","clock":"1:00","open":"1828.15","high":"1829.32","low":"1801.79","close":"1810.4"},
{"date":"2021.01.18","clock":"2:00","open":"1810.73","high":"1822.15","low":"1810.32","close":"1821.02"},
{"date":"2021.01.18","clock":"3:00","open":"1821.01","high":"1826.82","low":"1818.8","close":"1825.24"},
{"date":"2021.01.18","clock":"4:00","open":"1825.14","high":"1832.48","low":"1824.54","close":"1828.73"},
{"date":"2021.01.18","clock":"5:00","open":"1828.71","high":"1829.58","low":"1826.7","close":"1828.18"},
{"date":"2021.01.18","clock":"6:00","open":"1828.23","high":"1829.18","low":"1826.84","close":"1828.88"},
{"date":"2021.01.18","clock":"7:00","open":"1828.89","high":"1840.17","low":"1828.21","close":"1838.52"},
{"date":"2021.01.18","clock":"8:00","open":"1838.53","high":"1840.77","low":"1836.09","close":"1838.29"},
{"date":"2021.01.18","clock":"9:00","open":"1838.18","high":"1838.75","low":"1833.05","close":"1834.75"},
{"date":"2021.01.18","clock":"10:00","open":"1834.55","high":"1837.0","low":"1833.26","close":"1833.8"},
{"date":"2021.01.18","clock":"11:00","open":"1833.78","high":"1834.28","low":"1829.95","close":"1831.68"},
{"date":"2021.01.18","clock":"12:00","open":"1831.77","high":"1834.38","low":"1831.5","close":"1832.67"},
{"date":"2021.01.18","clock":"13:00","open":"1832.65","high":"1838.41","low":"1832.26","close":"1833.67"},
{"date":"2021.01.18","clock":"14:00","open":"1833.54","high":"1835.83","low":"1829.45","close":"1835.69"},
{"date":"2021.01.18","clock":"15:00","open":"1835.77","high":"1836.14","low":"1832.72","close":"1835.17"},
{"date":"2021.01.18","clock":"16:00","open":"1835.17","high":"1837.85","low":"1832.56","close":"1833.77"},
{"date":"2021.01.18","clock":"17:00","open":"1833.77","high":"1837.03","low":"1832.83","close":"1836.79"},
{"date":"2021.01.18","clock":"18:00","open":"1836.71","high":"1839.25","low":"1836.1","close":"1838.02"},
{"date":"2021.01.18","clock":"19:00","open":"1838.03","high":"1838.68","low":"1835.78","close":"1837.35"},
{"date":"2021.01.19","clock":"1:00","open":"1837.22","high":"1838.88","low":"1835.98","close":"1837.21"},
{"date":"2021.01.19","clock":"2:00","open":"1837.19","high":"1839.77","low":"1836.25","close":"1839.32"},
{"date":"2021.01.19","clock":"3:00","open":"1839.2","high":"1843.56","low":"1839.2","close":"1840.48"},
{"date":"2021.01.19","clock":"4:00","open":"1840.51","high":"1841.8","low":"1838.42","close":"1839.39"},
{"date":"2021.01.19","clock":"5:00","open":"1839.45","high":"1839.45","low":"1836.33","close":"1837.28"},
{"date":"2021.01.19","clock":"6:00","open":"1837.3","high":"1840.12","low":"1837.07","close":"1839.57"},
{"date":"2021.01.19","clock":"7:00","open":"1839.6","high":"1840.59","low":"1836.17","close":"1837.71"},
{"date":"2021.01.19","clock":"8:00","open":"1837.68","high":"1841.55","low":"1836.57","close":"1840.81"},
{"date":"2021.01.19","clock":"9:00","open":"1840.69","high":"1841.14","low":"1837.6","close":"1837.76"},
{"date":"2021.01.19","clock":"10:00","open":"1837.85","high":"1844.99","low":"1837.85","close":"1843.33"},
{"date":"2021.01.19","clock":"11:00","open":"1843.35","high":"1844.51","low":"1842.37","close":"1843.15"},
{"date":"2021.01.19","clock":"12:00","open":"1843.21","high":"1845.51","low":"1842.37","close":"1844.75"},
{"date":"2021.01.19","clock":"13:00","open":"1844.72","high":"1845.21","low":"1842.32","close":"1842.75"},
{"date":"2021.01.19","clock":"14:00","open":"1842.78","high":"1843.01","low":"1835.8","close":"1837.82"},
{"date":"2021.01.19","clock":"15:00","open":"1837.92","high":"1840.29","low":"1832.95","close":"1839.96"},
{"date":"2021.01.19","clock":"16:00","open":"1839.94","high":"1843.3","low":"1834.11","close":"1835.86"},
{"date":"2021.01.19","clock":"17:00","open":"1835.78","high":"1839.71","low":"1833.34","close":"1839.32"},
{"date":"2021.01.19","clock":"18:00","open":"1839.39","high":"1842.89","low":"1838.73","close":"1841.36"},
{"date":"2021.01.19","clock":"19:00","open":"1841.29","high":"1843.44","low":"1839.84","close":"1842.7"},
{"date":"2021.01.19","clock":"20:00","open":"1842.62","high":"1842.77","low":"1839.93","close":"1840.84"},
{"date":"2021.01.19","clock":"21:00","open":"1840.8","high":"1841.27","low":"1837.06","close":"1839.26"},
{"date":"2021.01.19","clock":"22:00","open":"1839.18","high":"1841.07","low":"1838.48","close":"1840.23"},
{"date":"2021.01.19","clock":"23:00","open":"1839.83","high":"1840.19","low":"1838.48","close":"1839.57"},
{"date":"2021.01.20","clock":"1:00","open":"1839.9","high":"1841.72","low":"1836.96","close":"1840.93"},
{"date":"2021.01.20","clock":"2:00","open":"1840.93","high":"1843.63","low":"1839.37","close":"1843.54"},
{"date":"2021.01.20","clock":"3:00","open":"1843.54","high":"1847.38","low":"1843.48","close":"1846.24"},
{"date":"2021.01.20","clock":"4:00","open":"1846.26","high":"1850.36","low":"1846.26","close":"1849.81"},
{"date":"2021.01.20","clock":"5:00","open":"1849.74","high":"1850.35","low":"1847.64","close":"1848.68"},
{"date":"2021.01.20","clock":"6:00","open":"1848.68","high":"1850.86","low":"1848.25","close":"1849.54"},
{"date":"2021.01.20","clock":"7:00","open":"1849.54","high":"1851.76","low":"1848.06","close":"1851.39"},
{"date":"2021.01.20","clock":"8:00","open":"1851.29","high":"1854.5","low":"1850.45","close":"1852.71"},
{"date":"2021.01.20","clock":"9:00","open":"1852.47","high":"1857.11","low":"1851.77","close":"1855.89"},
{"date":"2021.01.20","clock":"10:00","open":"1856.14","high":"1856.24","low":"1853.9","close":"1855.26"},
{"date":"2021.01.20","clock":"11:00","open":"1855.31","high":"1857.32","low":"1854.39","close":"1854.66"},
{"date":"2021.01.20","clock":"12:00","open":"1854.68","high":"1855.17","low":"1851.75","close":"1853.65"},
{"date":"2021.01.20","clock":"13:00","open":"1853.65","high":"1854.23","low":"1848.55","close":"1848.55"},
{"date":"2021.01.20","clock":"14:00","open":"1848.41","high":"1851.38","low":"1840.78","close":"1842.95"},
{"date":"2021.01.20","clock":"15:00","open":"1842.87","high":"1849.56","low":"1832.34","close":"1848.84"},
{"date":"2021.01.20","clock":"16:00","open":"1848.82","high":"1864.7","low":"1848.57","close":"1855.45"},
{"date":"2021.01.20","clock":"17:00","open":"1855.52","high":"1870.38","low":"1854.58","close":"1866.71"},
{"date":"2021.01.20","clock":"18:00","open":"1866.76","high":"1869.33","low":"1862.82","close":"1866.78"},
{"date":"2021.01.20","clock":"19:00","open":"1866.98","high":"1867.4","low":"1862.05","close":"1863.1"},
{"date":"2021.01.20","clock":"20:00","open":"1863.09","high":"1869.04","low":"1863.09","close":"1868.35"},
{"date":"2021.01.20","clock":"21:00","open":"1868.29","high":"1868.6","low":"1866.95","close":"1868.08"},
{"date":"2021.01.20","clock":"22:00","open":"1867.99","high":"1870.89","low":"1867.53","close":"1869.75"},
{"date":"2021.01.20","clock":"23:00","open":"1869.77","high":"1871.65","low":"1868.79","close":"1871.31"},
{"date":"2021.01.21","clock":"1:00","open":"1869.9","high":"1871.85","low":"1869.61","close":"1869.87"},
{"date":"2021.01.21","clock":"2:00","open":"1869.95","high":"1870.22","low":"1867.88","close":"1868.01"},
{"date":"2021.01.21","clock":"3:00","open":"1868.01","high":"1870.87","low":"1866.86","close":"1868.96"},
{"date":"2021.01.21","clock":"4:00","open":"1868.95","high":"1872.44","low":"1867.93","close":"1871.46"},
{"date":"2021.01.21","clock":"5:00","open":"1871.48","high":"1872.67","low":"1869.69","close":"1872.3"},
{"date":"2021.01.21","clock":"6:00","open":"1872.29","high":"1872.36","low":"1870.02","close":"1870.96"},
{"date":"2021.01.21","clock":"7:00","open":"1870.97","high":"1874.71","low":"1870.76","close":"1874.18"},
{"date":"2021.01.21","clock":"8:00","open":"1874.16","high":"1875.05","low":"1870.67","close":"1874.09"},
{"date":"2021.01.21","clock":"9:00","open":"1874.11","high":"1874.67","low":"1866.19","close":"1867.49"},
{"date":"2021.01.21","clock":"10:00","open":"1867.45","high":"1873.5","low":"1866.54","close":"1871.79"},
{"date":"2021.01.21","clock":"11:00","open":"1871.82","high":"1872.76","low":"1869.33","close":"1871.69"},
{"date":"2021.01.21","clock":"12:00","open":"1871.72","high":"1872.4","low":"1867.0","close":"1870.23"},
{"date":"2021.01.21","clock":"13:00","open":"1870.2","high":"1872.4","low":"1868.75","close":"1871.06"},
{"date":"2021.01.21","clock":"14:00","open":"1871.06","high":"1872.37","low":"1866.05","close":"1867.18"},
{"date":"2021.01.21","clock":"15:00","open":"1867.39","high":"1870.6","low":"1859.75","close":"1860.93"},
{"date":"2021.01.21","clock":"16:00","open":"1860.85","high":"1868.07","low":"1858.33","close":"1864.16"},
{"date":"2021.01.21","clock":"17:00","open":"1864.19","high":"1866.99","low":"1860.71","close":"1864.0"},
{"date":"2021.01.21","clock":"18:00","open":"1863.96","high":"1865.79","low":"1861.95","close":"1863.74"},
{"date":"2021.01.21","clock":"19:00","open":"1863.68","high":"1865.05","low":"1862.19","close":"1864.81"},
{"date":"2021.01.21","clock":"20:00","open":"1864.82","high":"1867.96","low":"1864.6","close":"1867.55"},
{"date":"2021.01.21","clock":"21:00","open":"1867.53","high":"1869.67","low":"1866.99","close":"1869.26"},
{"date":"2021.01.21","clock":"22:00","open":"1869.27","high":"1871.46","low":"1867.84","close":"1868.86"},
{"date":"2021.01.21","clock":"23:00","open":"1869.19","high":"1870.56","low":"1868.87","close":"1869.67"},
{"date":"2021.01.22","clock":"1:00","open":"1869.5","high":"1870.77","low":"1868.87","close":"1869.59"},
{"date":"2021.01.22","clock":"2:00","open":"1869.62","high":"1869.91","low":"1866.44","close":"1866.66"},
{"date":"2021.01.22","clock":"3:00","open":"1866.61","high":"1866.75","low":"1862.78","close":"1864.4"},
{"date":"2021.01.22","clock":"4:00","open":"1864.38","high":"1865.28","low":"1860.45","close":"1860.82"},
{"date":"2021.01.22","clock":"5:00","open":"1860.77","high":"1863.12","low":"1859.82","close":"1861.6"},
{"date":"2021.01.22","clock":"6:00","open":"1861.62","high":"1864.13","low":"1861.37","close":"1863.8"},
{"date":"2021.01.22","clock":"7:00","open":"1863.79","high":"1863.79","low":"1861.2","close":"1862.41"},
{"date":"2021.01.22","clock":"8:00","open":"1862.5","high":"1862.82","low":"1857.23","close":"1861.44"},
{"date":"2021.01.22","clock":"9:00","open":"1861.39","high":"1862.69","low":"1858.48","close":"1861.07"},
{"date":"2021.01.22","clock":"10:00","open":"1861.05","high":"1862.49","low":"1858.91","close":"1861.87"},
{"date":"2021.01.22","clock":"11:00","open":"1861.8","high":"1863.8","low":"1857.07","close":"1858.76"},
{"date":"2021.01.22","clock":"12:00","open":"1858.74","high":"1859.14","low":"1849.98","close":"1851.87"},
{"date":"2021.01.22","clock":"13:00","open":"1851.86","high":"1852.48","low":"1845.32","close":"1849.58"},
{"date":"2021.01.22","clock":"14:00","open":"1849.66","high":"1852.07","low":"1840.55","close":"1843.4"},
{"date":"2021.01.22","clock":"15:00","open":"1843.18","high":"1844.85","low":"1837.23","close":"1843.17"},
{"date":"2021.01.22","clock":"16:00","open":"1843.06","high":"1850.52","low":"1838.14","close":"1850.52"},
{"date":"2021.01.22","clock":"17:00","open":"1850.4","high":"1857.0","low":"1850.4","close":"1855.93"},
{"date":"2021.01.22","clock":"18:00","open":"1855.91","high":"1858.37","low":"1852.44","close":"1854.87"},
{"date":"2021.01.22","clock":"19:00","open":"1854.99","high":"1856.53","low":"1853.07","close":"1855.57"},
{"date":"2021.01.22","clock":"20:00","open":"1855.61","high":"1857.7","low":"1854.54","close":"1856.08"},
{"date":"2021.01.22","clock":"21:00","open":"1856.12","high":"1858.01","low":"1855.63","close":"1855.66"},
{"date":"2021.01.22","clock":"22:00","open":"1855.62","high":"1856.59","low":"1853.79","close":"1854.2"},
{"date":"2021.01.22","clock":"23:00","open":"1854.22","high":"1855.01","low":"1852.32","close":"1854.46"},
{"date":"2021.01.25","clock":"1:00","open":"1853.6","high":"1859.34","low":"1852.8","close":"1856.92"},
{"date":"2021.01.25","clock":"2:00","open":"1857.0","high":"1859.97","low":"1855.31","close":"1858.24"},
{"date":"2021.01.25","clock":"3:00","open":"1858.22","high":"1859.98","low":"1852.75","close":"1854.8"},
{"date":"2021.01.25","clock":"4:00","open":"1854.86","high":"1856.05","low":"1853.72","close":"1854.43"},
{"date":"2021.01.25","clock":"5:00","open":"1854.47","high":"1855.72","low":"1853.34","close":"1853.81"},
{"date":"2021.01.25","clock":"6:00","open":"1853.86","high":"1854.9","low":"1853.57","close":"1854.3"},
{"date":"2021.01.25","clock":"7:00","open":"1854.3","high":"1856.62","low":"1851.2","close":"1853.17"},
{"date":"2021.01.25","clock":"8:00","open":"1853.15","high":"1853.81","low":"1849.08","close":"1850.62"},
{"date":"2021.01.25","clock":"9:00","open":"1850.57","high":"1854.11","low":"1849.8","close":"1853.66"},
{"date":"2021.01.25","clock":"10:00","open":"1853.59","high":"1853.7","low":"1850.79","close":"1852.1"},
{"date":"2021.01.25","clock":"11:00","open":"1852.08","high":"1856.51","low":"1850.03","close":"1855.9"},
{"date":"2021.01.25","clock":"12:00","open":"1855.93","high":"1863.39","low":"1854.49","close":"1862.76"},
{"date":"2021.01.25","clock":"13:00","open":"1862.82","high":"1865.94","low":"1861.43","close":"1863.04"},
{"date":"2021.01.25","clock":"14:00","open":"1863.02","high":"1864.77","low":"1860.31","close":"1863.01"},
{"date":"2021.01.25","clock":"15:00","open":"1863.0","high":"1867.88","low":"1860.97","close":"1864.93"},
{"date":"2021.01.25","clock":"16:00","open":"1864.91","high":"1866.3","low":"1854.96","close":"1855.88"},
{"date":"2021.01.25","clock":"17:00","open":"1855.65","high":"1857.98","low":"1849.72","close":"1851.99"},
{"date":"2021.01.25","clock":"18:00","open":"1851.88","high":"1855.69","low":"1847.08","close":"1855.24"},
{"date":"2021.01.25","clock":"19:00","open":"1855.23","high":"1859.13","low":"1854.52","close":"1858.25"},
{"date":"2021.01.25","clock":"20:00","open":"1858.16","high":"1858.85","low":"1855.04","close":"1856.93"},
{"date":"2021.01.25","clock":"21:00","open":"1857.0","high":"1857.49","low":"1853.99","close":"1855.03"},
{"date":"2021.01.25","clock":"22:00","open":"1854.97","high":"1856.01","low":"1853.51","close":"1855.73"},
{"date":"2021.01.25","clock":"23:00","open":"1855.81","high":"1855.88","low":"1854.97","close":"1855.86"},
{"date":"2021.01.26","clock":"1:00","open":"1854.9","high":"1856.93","low":"1854.33","close":"1855.44"},
{"date":"2021.01.26","clock":"2:00","open":"1855.39","high":"1855.39","low":"1853.2","close":"1854.54"},
{"date":"2021.01.26","clock":"3:00","open":"1854.56","high":"1858.77","low":"1853.38","close":"1858.32"},
{"date":"2021.01.26","clock":"4:00","open":"1858.33","high":"1860.62","low":"1858.06","close":"1860.5"},
{"date":"2021.01.26","clock":"5:00","open":"1860.5","high":"1861.34","low":"1859.47","close":"1860.26"},
{"date":"2021.01.26","clock":"6:00","open":"1860.24","high":"1861.7","low":"1856.21","close":"1856.33"},
{"date":"2021.01.26","clock":"7:00","open":"1856.35","high":"1857.72","low":"1854.3","close":"1857.22"},
{"date":"2021.01.26","clock":"8:00","open":"1857.1","high":"1857.23","low":"1853.86","close":"1854.98"},
{"date":"2021.01.26","clock":"9:00","open":"1855.0","high":"1855.88","low":"1849.97","close":"1850.92"},
{"date":"2021.01.26","clock":"10:00","open":"1850.98","high":"1857.33","low":"1850.98","close":"1854.49"},
{"date":"2021.01.26","clock":"11:00","open":"1854.49","high":"1854.71","low":"1851.65","close":"1852.57"},
{"date":"2021.01.26","clock":"12:00","open":"1852.6","high":"1854.22","low":"1848.33","close":"1849.25"},
{"date":"2021.01.26","clock":"13:00","open":"1849.21","high":"1854.63","low":"1848.72","close":"1852.77"},
{"date":"2021.01.26","clock":"14:00","open":"1852.68","high":"1856.33","low":"1852.64","close":"1855.37"},
{"date":"2021.01.26","clock":"15:00","open":"1855.33","high":"1859.99","low":"1852.09","close":"1857.01"},
{"date":"2021.01.26","clock":"16:00","open":"1857.11","high":"1858.15","low":"1849.89","close":"1856.34"},
{"date":"2021.01.26","clock":"17:00","open":"1856.13","high":"1858.0","low":"1851.3","close":"1853.02"},
{"date":"2021.01.26","clock":"18:00","open":"1852.96","high":"1855.06","low":"1851.18","close":"1852.31"},
{"date":"2021.01.26","clock":"19:00","open":"1852.23","high":"1853.98","low":"1851.87","close":"1852.54"},
{"date":"2021.01.26","clock":"20:00","open":"1852.51","high":"1853.66","low":"1850.91","close":"1851.72"},
{"date":"2021.01.26","clock":"21:00","open":"1851.7","high":"1852.12","low":"1849.5","close":"1851.66"},
{"date":"2021.01.26","clock":"22:00","open":"1851.65","high":"1852.98","low":"1850.88","close":"1851.24"},
{"date":"2021.01.26","clock":"23:00","open":"1851.08","high":"1851.91","low":"1850.29","close":"1851.33"},
{"date":"2021.01.27","clock":"1:00","open":"1851.06","high":"1851.53","low":"1847.96","close":"1851.3"},
{"date":"2021.01.27","clock":"2:00","open":"1851.27","high":"1851.35","low":"1847.59","close":"1848.97"},
{"date":"2021.01.27","clock":"3:00","open":"1848.92","high":"1849.04","low":"1843.23","close":"1846.1"},
{"date":"2021.01.27","clock":"4:00","open":"1846.0","high":"1848.33","low":"1844.36","close":"1847.9"},
{"date":"2021.01.27","clock":"5:00","open":"1847.89","high":"1848.1","low":"1845.09","close":"1845.42"},
{"date":"2021.01.27","clock":"6:00","open":"1845.45","high":"1847.55","low":"1845.42","close":"1847.5"},
{"date":"2021.01.27","clock":"7:00","open":"1847.49","high":"1851.11","low":"1845.8","close":"1851.1"},
{"date":"2021.01.27","clock":"8:00","open":"1851.12","high":"1851.28","low":"1847.73","close":"1848.53"},
{"date":"2021.01.27","clock":"9:00","open":"1848.5","high":"1851.08","low":"1847.92","close":"1850.92"},
{"date":"2021.01.27","clock":"10:00","open":"1850.96","high":"1853.1","low":"1845.39","close":"1847.44"},
{"date":"2021.01.27","clock":"11:00","open":"1847.42","high":"1848.11","low":"1844.37","close":"1845.81"},
{"date":"2021.01.27","clock":"12:00","open":"1845.61","high":"1847.73","low":"1845.19","close":"1846.54"},
{"date":"2021.01.27","clock":"13:00","open":"1846.54","high":"1846.59","low":"1838.33","close":"1841.31"},
{"date":"2021.01.27","clock":"14:00","open":"1841.22","high":"1842.65","low":"1837.45","close":"1840.92"},
{"date":"2021.01.27","clock":"15:00","open":"1840.5","high":"1844.11","low":"1837.74","close":"1842.99"},
{"date":"2021.01.27","clock":"16:00","open":"1843.13","high":"1844.9","low":"1831.18","close":"1837.22"},
{"date":"2021.01.27","clock":"17:00","open":"1836.82","high":"1849.41","low":"1834.8","close":"1848.92"},
{"date":"2021.01.27","clock":"18:00","open":"1848.96","high":"1850.54","low":"1845.14","close":"1845.26"},
{"date":"2021.01.27","clock":"19:00","open":"1845.28","high":"1846.63","low":"1843.21","close":"1845.46"},
{"date":"2021.01.27","clock":"20:00","open":"1845.45","high":"1847.48","low":"1844.0","close":"1845.44"},
{"date":"2021.01.27","clock":"21:00","open":"1845.0","high":"1849.01","low":"1840.68","close":"1841.46"},
{"date":"2021.01.27","clock":"22:00","open":"1841.65","high":"1845.2","low":"1839.22","close":"1840.74"},
{"date":"2021.01.27","clock":"23:00","open":"1840.78","high":"1844.64","low":"1839.87","close":"1843.76"},
{"date":"2021.01.28","clock":"1:00","open":"1842.5","high":"1844.3","low":"1838.9","close":"1839.98"},
{"date":"2021.01.28","clock":"2:00","open":"1839.97","high":"1840.58","low":"1836.51","close":"1839.96"},
{"date":"2021.01.28","clock":"3:00","open":"1839.93","high":"1840.58","low":"1834.01","close":"1836.15"},
{"date":"2021.01.28","clock":"4:00","open":"1835.99","high":"1838.97","low":"1835.33","close":"1837.58"},
{"date":"2021.01.28","clock":"5:00","open":"1837.57","high":"1838.2","low":"1836.31","close":"1837.9"},
{"date":"2021.01.28","clock":"6:00","open":"1837.92","high":"1838.82","low":"1837.06","close":"1837.15"},
{"date":"2021.01.28","clock":"7:00","open":"1837.11","high":"1839.31","low":"1836.36","close":"1836.94"},
{"date":"2021.01.28","clock":"8:00","open":"1836.94","high":"1838.0","low":"1835.12","close":"1837.32"},
{"date":"2021.01.28","clock":"9:00","open":"1837.29","high":"1837.45","low":"1834.08","close":"1836.14"},
{"date":"2021.01.28","clock":"10:00","open":"1836.28","high":"1841.68","low":"1834.45","close":"1838.22"},
{"date":"2021.01.28","clock":"11:00","open":"1838.23","high":"1841.58","low":"1838.13","close":"1840.87"},
{"date":"2021.01.28","clock":"12:00","open":"1840.81","high":"1843.35","low":"1839.61","close":"1841.67"},
{"date":"2021.01.28","clock":"13:00","open":"1841.52","high":"1843.59","low":"1839.6","close":"1840.61"},
{"date":"2021.01.28","clock":"14:00","open":"1840.55","high":"1842.39","low":"1838.71","close":"1840.4"},
{"date":"2021.01.28","clock":"15:00","open":"1840.26","high":"1858.14","low":"1837.51","close":"1856.97"},
{"date":"2021.01.28","clock":"16:00","open":"1856.92","high":"1863.29","low":"1853.31","close":"1854.56"},
{"date":"2021.01.28","clock":"17:00","open":"1854.69","high":"1864.03","low":"1852.55","close":"1857.48"},
{"date":"2021.01.28","clock":"18:00","open":"1857.58","high":"1859.78","low":"1845.5","close":"1845.8"},
{"date":"2021.01.28","clock":"19:00","open":"1845.73","high":"1847.86","low":"1837.54","close":"1839.25"},
{"date":"2021.01.28","clock":"20:00","open":"1839.22","high":"1842.55","low":"1834.91","close":"1840.8"},
{"date":"2021.01.28","clock":"21:00","open":"1840.68","high":"1844.99","low":"1840.2","close":"1843.84"},
{"date":"2021.01.28","clock":"22:00","open":"1843.66","high":"1844.71","low":"1840.84","close":"1842.01"},
{"date":"2021.01.28","clock":"23:00","open":"1842.28","high":"1843.45","low":"1840.55","close":"1842.47"},
{"date":"2021.01.29","clock":"1:00","open":"1841.8","high":"1844.89","low":"1840.0","close":"1843.88"},
{"date":"2021.01.29","clock":"2:00","open":"1843.8","high":"1845.32","low":"1839.79","close":"1840.6"},
{"date":"2021.01.29","clock":"3:00","open":"1840.95","high":"1844.4","low":"1839.55","close":"1843.1"},
{"date":"2021.01.29","clock":"4:00","open":"1843.06","high":"1843.97","low":"1841.91","close":"1842.2"},
{"date":"2021.01.29","clock":"5:00","open":"1842.23","high":"1843.4","low":"1841.59","close":"1842.03"},
{"date":"2021.01.29","clock":"6:00","open":"1841.96","high":"1843.39","low":"1840.97","close":"1842.89"},
{"date":"2021.01.29","clock":"7:00","open":"1842.81","high":"1846.26","low":"1842.19","close":"1845.86"},
{"date":"2021.01.29","clock":"8:00","open":"1845.91","high":"1851.78","low":"1844.21","close":"1850.17"},
{"date":"2021.01.29","clock":"9:00","open":"1850.12","high":"1850.62","low":"1843.46","close":"1845.61"},
{"date":"2021.01.29","clock":"10:00","open":"1845.57","high":"1847.11","low":"1842.19","close":"1845.93"},
{"date":"2021.01.29","clock":"11:00","open":"1845.86","high":"1854.26","low":"1845.83","close":"1851.59"},
{"date":"2021.01.29","clock":"12:00","open":"1851.49","high":"1860.14","low":"1849.56","close":"1857.53"},
{"date":"2021.01.29","clock":"13:00","open":"1857.53","high":"1863.19","low":"1856.16","close":"1862.05"},
{"date":"2021.01.29","clock":"14:00","open":"1862.46","high":"1868.86","low":"1860.33","close":"1865.15"},
{"date":"2021.01.29","clock":"15:00","open":"1865.2","high":"1873.89","low":"1863.5","close":"1871.92"},
{"date":"2021.01.29","clock":"16:00","open":"1872.14","high":"1875.61","low":"1852.47","close":"1865.07"},
{"date":"2021.01.29","clock":"17:00","open":"1865.07","high":"1866.25","low":"1855.59","close":"1858.4"},
{"date":"2021.01.29","clock":"18:00","open":"1858.51","high":"1860.01","low":"1855.78","close":"1857.7"},
{"date":"2021.01.29","clock":"19:00","open":"1857.45","high":"1860.6","low":"1850.09","close":"1852.18"},
{"date":"2021.01.29","clock":"20:00","open":"1852.06","high":"1853.35","low":"1847.56","close":"1851.63"},
{"date":"2021.01.29","clock":"21:00","open":"1851.57","high":"1853.61","low":"1849.29","close":"1849.94"},
{"date":"2021.01.29","clock":"22:00","open":"1849.82","high":"1851.39","low":"1841.76","close":"1841.76"},
{"date":"2021.01.29","clock":"23:00","open":"1841.76","high":"1847.46","low":"1841.76","close":"1847.15"},
{"date":"2021.02.01","clock":"1:00","open":"1862.44","high":"1866.74","low":"1851.39","close":"1855.86"},
{"date":"2021.02.01","clock":"2:00","open":"1855.81","high":"1856.34","low":"1850.62","close":"1854.34"},
{"date":"2021.02.01","clock":"3:00","open":"1854.39","high":"1855.95","low":"1849.14","close":"1852.38"},
{"date":"2021.02.01","clock":"4:00","open":"1852.18","high":"1862.05","low":"1852.18","close":"1861.56"},
{"date":"2021.02.01","clock":"5:00","open":"1861.54","high":"1863.84","low":"1860.19","close":"1861.03"},
{"date":"2021.02.01","clock":"6:00","open":"1860.99","high":"1862.84","low":"1860.25","close":"1860.37"},
{"date":"2021.02.01","clock":"7:00","open":"1860.33","high":"1862.01","low":"1856.89","close":"1859.72"},
{"date":"2021.02.01","clock":"8:00","open":"1859.75","high":"1867.22","low":"1859.09","close":"1865.52"},
{"date":"2021.02.01","clock":"9:00","open":"1865.6","high":"1866.14","low":"1860.43","close":"1861.49"},
{"date":"2021.02.01","clock":"10:00","open":"1861.28","high":"1871.83","low":"1859.87","close":"1862.64"},
{"date":"2021.02.01","clock":"11:00","open":"1862.33","high":"1866.69","low":"1859.19","close":"1861.56"},
{"date":"2021.02.01","clock":"12:00","open":"1861.48","high":"1862.25","low":"1856.3","close":"1859.98"},
{"date":"2021.02.01","clock":"13:00","open":"1860.11","high":"1866.06","low":"1857.82","close":"1864.2"},
{"date":"2021.02.01","clock":"14:00","open":"1864.29","high":"1869.52","low":"1860.75","close":"1861.23"},
{"date":"2021.02.01","clock":"15:00","open":"1861.59","high":"1868.74","low":"1859.92","close":"1864.07"},
{"date":"2021.02.01","clock":"16:00","open":"1864.01","high":"1869.26","low":"1861.42","close":"1863.57"},
{"date":"2021.02.01","clock":"17:00","open":"1863.82","high":"1868.22","low":"1856.68","close":"1860.19"},
{"date":"2021.02.01","clock":"18:00","open":"1859.85","high":"1865.09","low":"1857.76","close":"1862.58"},
{"date":"2021.02.01","clock":"19:00","open":"1862.63","high":"1866.04","low":"1860.19","close":"1864.81"},
{"date":"2021.02.01","clock":"20:00","open":"1864.88","high":"1866.66","low":"1858.03","close":"1860.47"},
{"date":"2021.02.01","clock":"21:00","open":"1860.56","high":"1862.01","low":"1858.14","close":"1859.46"},
{"date":"2021.02.01","clock":"22:00","open":"1859.52","high":"1862.73","low":"1858.55","close":"1858.89"},
{"date":"2021.02.01","clock":"23:00","open":"1858.77","high":"1862.17","low":"1858.72","close":"1860.57"},
{"date":"2021.02.02","clock":"1:00","open":"1857.0","high":"1860.61","low":"1856.91","close":"1857.64"},
{"date":"2021.02.02","clock":"2:00","open":"1857.76","high":"1857.94","low":"1854.09","close":"1856.99"},
{"date":"2021.02.02","clock":"3:00","open":"1857.09","high":"1864.07","low":"1855.77","close":"1862.8"},
{"date":"2021.02.02","clock":"4:00","open":"1862.76","high":"1863.51","low":"1858.83","close":"1858.83"},
{"date":"2021.02.02","clock":"5:00","open":"1858.86","high":"1859.65","low":"1854.0","close":"1857.1"},
{"date":"2021.02.02","clock":"6:00","open":"1857.21","high":"1857.62","low":"1852.71","close":"1854.04"},
{"date":"2021.02.02","clock":"7:00","open":"1853.94","high":"1856.82","low":"1853.83","close":"1856.3"},
{"date":"2021.02.02","clock":"8:00","open":"1856.27","high":"1857.21","low":"1853.88","close":"1855.28"},
{"date":"2021.02.02","clock":"9:00","open":"1855.24","high":"1855.31","low":"1844.77","close":"1848.25"},
{"date":"2021.02.02","clock":"10:00","open":"1848.06","high":"1850.63","low":"1845.05","close":"1849.93"},
{"date":"2021.02.02","clock":"11:00","open":"1849.92","high":"1851.44","low":"1846.79","close":"1850.18"},
{"date":"2021.02.02","clock":"12:00","open":"1850.18","high":"1853.49","low":"1846.5","close":"1849.45"},
{"date":"2021.02.02","clock":"13:00","open":"1849.42","high":"1850.01","low":"1841.77","close":"1842.45"},
{"date":"2021.02.02","clock":"14:00","open":"1842.23","high":"1847.35","low":"1839.1","close":"1843.19"},
{"date":"2021.02.02","clock":"15:00","open":"1842.77","high":"1844.4","low":"1829.78","close":"1838.0"},
{"date":"2021.02.02","clock":"16:00","open":"1838.05","high":"1840.73","low":"1829.47","close":"1834.23"},
{"date":"2021.02.02","clock":"17:00","open":"1834.3","high":"1836.57","low":"1830.34","close":"1833.11"},
{"date":"2021.02.02","clock":"18:00","open":"1832.94","high":"1839.71","low":"1832.53","close":"1837.39"},
{"date":"2021.02.02","clock":"19:00","open":"1837.48","high":"1839.76","low":"1834.32","close":"1835.06"},
{"date":"2021.02.02","clock":"20:00","open":"1835.01","high":"1836.2","low":"1831.66","close":"1835.05"},
{"date":"2021.02.02","clock":"21:00","open":"1835.08","high":"1838.75","low":"1834.72","close":"1836.83"},
{"date":"2021.02.02","clock":"22:00","open":"1836.72","high":"1837.35","low":"1834.52","close":"1835.77"},
{"date":"2021.02.02","clock":"23:00","open":"1835.62","high":"1838.01","low":"1834.98","close":"1837.54"},
{"date":"2021.02.03","clock":"1:00","open":"1836.9","high":"1839.28","low":"1835.06","close":"1836.41"},
{"date":"2021.02.03","clock":"2:00","open":"1836.36","high":"1840.53","low":"1836.36","close":"1839.39"},
{"date":"2021.02.03","clock":"3:00","open":"1839.28","high":"1841.67","low":"1838.47","close":"1841.66"},
{"date":"2021.02.03","clock":"4:00","open":"1841.73","high":"1844.95","low":"1840.62","close":"1842.15"},
{"date":"2021.02.03","clock":"5:00","open":"1842.22","high":"1842.38","low":"1840.1","close":"1841.57"},
{"date":"2021.02.03","clock":"6:00","open":"1841.53","high":"1842.01","low":"1840.36","close":"1840.53"},
{"date":"2021.02.03","clock":"7:00","open":"1840.47","high":"1842.86","low":"1838.58","close":"1839.19"},
{"date":"2021.02.03","clock":"8:00","open":"1839.14","high":"1839.25","low":"1836.54","close":"1838.39"},
{"date":"2021.02.03","clock":"9:00","open":"1838.3","high":"1840.27","low":"1834.77","close":"1837.01"},
{"date":"2021.02.03","clock":"10:00","open":"1837.0","high":"1837.48","low":"1834.38","close":"1835.6"},
{"date":"2021.02.03","clock":"11:00","open":"1835.58","high":"1837.46","low":"1833.21","close":"1835.55"},
{"date":"2021.02.03","clock":"12:00","open":"1835.53","high":"1836.79","low":"1832.49","close":"1834.75"},
{"date":"2021.02.03","clock":"13:00","open":"1834.71","high":"1836.63","low":"1833.11","close":"1834.86"},
{"date":"2021.02.03","clock":"14:00","open":"1834.86","high":"1839.44","low":"1834.06","close":"1837.1"},
{"date":"2021.02.03","clock":"15:00","open":"1837.03","high":"1842.34","low":"1835.83","close":"1838.17"},
{"date":"2021.02.03","clock":"16:00","open":"1838.19","high":"1840.79","low":"1831.74","close":"1836.16"},
{"date":"2021.02.03","clock":"17:00","open":"1835.29","high":"1836.31","low":"1829.54","close":"1833.6"},
{"date":"2021.02.03","clock":"18:00","open":"1833.56","high":"1837.96","low":"1833.25","close":"1835.59"},
{"date":"2021.02.03","clock":"19:00","open":"1835.57","high":"1836.99","low":"1833.19","close":"1835.81"},
{"date":"2021.02.03","clock":"20:00","open":"1835.8","high":"1836.13","low":"1832.49","close":"1833.85"},
{"date":"2021.02.03","clock":"21:00","open":"1833.87","high":"1834.85","low":"1833.13","close":"1833.19"},
{"date":"2021.02.03","clock":"22:00","open":"1833.18","high":"1834.18","low":"1831.92","close":"1832.84"},
{"date":"2021.02.03","clock":"23:00","open":"1832.75","high":"1834.48","low":"1832.75","close":"1834.15"},
{"date":"2021.02.04","clock":"1:00","open":"1832.5","high":"1834.75","low":"1832.5","close":"1834.22"},
{"date":"2021.02.04","clock":"2:00","open":"1834.22","high":"1834.66","low":"1832.35","close":"1832.89"},
{"date":"2021.02.04","clock":"3:00","open":"1832.89","high":"1834.16","low":"1823.2","close":"1826.93"},
{"date":"2021.02.04","clock":"4:00","open":"1827.0","high":"1827.11","low":"1822.21","close":"1822.77"},
{"date":"2021.02.04","clock":"5:00","open":"1822.79","high":"1823.55","low":"1820.96","close":"1823.03"},
{"date":"2021.02.04","clock":"6:00","open":"1823.04","high":"1824.27","low":"1821.78","close":"1822.26"},
{"date":"2021.02.04","clock":"7:00","open":"1822.28","high":"1822.29","low":"1815.93","close":"1817.63"},
{"date":"2021.02.04","clock":"8:00","open":"1817.59","high":"1824.38","low":"1816.18","close":"1823.77"},
{"date":"2021.02.04","clock":"9:00","open":"1823.72","high":"1827.19","low":"1822.22","close":"1825.17"},
{"date":"2021.02.04","clock":"10:00","open":"1825.2","high":"1826.51","low":"1820.58","close":"1821.86"},
{"date":"2021.02.04","clock":"11:00","open":"1821.77","high":"1821.78","low":"1810.29","close":"1814.47"},
{"date":"2021.02.04","clock":"12:00","open":"1814.42","high":"1814.42","low":"1810.39","close":"1811.87"},
{"date":"2021.02.04","clock":"13:00","open":"1811.79","high":"1813.65","low":"1810.44","close":"1812.67"},
{"date":"2021.02.04","clock":"14:00","open":"1812.91","high":"1818.29","low":"1812.71","close":"1816.86"},
{"date":"2021.02.04","clock":"15:00","open":"1816.81","high":"1819.5","low":"1806.33","close":"1808.38"},
{"date":"2021.02.04","clock":"16:00","open":"1808.43","high":"1808.67","low":"1785.26","close":"1785.9"},
{"date":"2021.02.04","clock":"17:00","open":"1785.78","high":"1795.57","low":"1784.93","close":"1786.59"},
{"date":"2021.02.04","clock":"18:00","open":"1786.54","high":"1793.18","low":"1785.89","close":"1792.57"},
{"date":"2021.02.04","clock":"19:00","open":"1792.55","high":"1792.55","low":"1786.61","close":"1789.4"},
{"date":"2021.02.04","clock":"20:00","open":"1789.43","high":"1793.16","low":"1788.48","close":"1792.38"},
{"date":"2021.02.04","clock":"21:00","open":"1792.36","high":"1795.85","low":"1791.28","close":"1795.04"},
{"date":"2021.02.04","clock":"22:00","open":"1795.19","high":"1795.66","low":"1793.34","close":"1793.55"},
{"date":"2021.02.04","clock":"23:00","open":"1793.38","high":"1794.53","low":"1791.96","close":"1792.98"},
{"date":"2021.02.05","clock":"1:00","open":"1793.5","high":"1795.83","low":"1792.8","close":"1795.82"},
{"date":"2021.02.05","clock":"2:00","open":"1795.69","high":"1797.66","low":"1794.39","close":"1795.08"},
{"date":"2021.02.05","clock":"3:00","open":"1795.03","high":"1797.22","low":"1791.98","close":"1796.53"},
{"date":"2021.02.05","clock":"4:00","open":"1796.52","high":"1797.7","low":"1792.92","close":"1794.57"},
{"date":"2021.02.05","clock":"5:00","open":"1794.6","high":"1796.65","low":"1793.99","close":"1795.05"},
{"date":"2021.02.05","clock":"6:00","open":"1795.08","high":"1795.74","low":"1794.04","close":"1795.29"},
{"date":"2021.02.05","clock":"7:00","open":"1795.31","high":"1799.16","low":"1795.11","close":"1797.76"},
{"date":"2021.02.05","clock":"8:00","open":"1797.81","high":"1798.14","low":"1796.18","close":"1797.07"},
{"date":"2021.02.05","clock":"9:00","open":"1797.16","high":"1800.16","low":"1796.36","close":"1798.69"},
{"date":"2021.02.05","clock":"10:00","open":"1798.63","high":"1811.34","low":"1798.12","close":"1808.41"},
{"date":"2021.02.05","clock":"11:00","open":"1808.42","high":"1808.96","low":"1804.01","close":"1807.74"},
{"date":"2021.02.05","clock":"12:00","open":"1807.74","high":"1809.03","low":"1805.76","close":"1807.36"},
{"date":"2021.02.05","clock":"13:00","open":"1807.32","high":"1808.03","low":"1802.57","close":"1802.74"},
{"date":"2021.02.05","clock":"14:00","open":"1802.81","high":"1804.36","low":"1800.67","close":"1802.27"},
{"date":"2021.02.05","clock":"15:00","open":"1802.17","high":"1806.68","low":"1793.41","close":"1799.91"},
{"date":"2021.02.05","clock":"16:00","open":"1799.82","high":"1805.33","low":"1795.48","close":"1802.73"},
{"date":"2021.02.05","clock":"17:00","open":"1802.71","high":"1808.63","low":"1802.21","close":"1805.85"},
{"date":"2021.02.05","clock":"18:00","open":"1805.98","high":"1814.13","low":"1805.86","close":"1812.95"},
{"date":"2021.02.05","clock":"19:00","open":"1812.86","high":"1815.13","low":"1810.92","close":"1811.73"},
{"date":"2021.02.05","clock":"20:00","open":"1811.77","high":"1813.15","low":"1809.87","close":"1810.24"},
{"date":"2021.02.05","clock":"21:00","open":"1810.29","high":"1812.23","low":"1809.76","close":"1809.91"},
{"date":"2021.02.05","clock":"22:00","open":"1809.91","high":"1812.33","low":"1809.48","close":"1811.17"},
{"date":"2021.02.05","clock":"23:00","open":"1811.06","high":"1813.43","low":"1810.09","close":"1813.16"},
{"date":"2021.02.08","clock":"1:00","open":"1816.52","high":"1818.76","low":"1813.95","close":"1818.03"},
{"date":"2021.02.08","clock":"2:00","open":"1818.05","high":"1818.88","low":"1812.57","close":"1812.88"},
{"date":"2021.02.08","clock":"3:00","open":"1812.89","high":"1815.77","low":"1812.52","close":"1815.43"},
{"date":"2021.02.08","clock":"4:00","open":"1815.48","high":"1815.5","low":"1808.3","close":"1810.81"},
{"date":"2021.02.08","clock":"5:00","open":"1810.79","high":"1811.96","low":"1810.09","close":"1810.76"},
{"date":"2021.02.08","clock":"6:00","open":"1810.76","high":"1811.34","low":"1810.28","close":"1810.75"},
{"date":"2021.02.08","clock":"7:00","open":"1810.75","high":"1815.91","low":"1810.56","close":"1812.96"},
{"date":"2021.02.08","clock":"8:00","open":"1812.95","high":"1816.01","low":"1812.92","close":"1815.68"},
{"date":"2021.02.08","clock":"9:00","open":"1815.63","high":"1817.78","low":"1814.76","close":"1814.98"},
{"date":"2021.02.08","clock":"10:00","open":"1814.9","high":"1815.91","low":"1807.71","close":"1809.2"},
{"date":"2021.02.08","clock":"11:00","open":"1809.18","high":"1814.0","low":"1808.88","close":"1813.75"},
{"date":"2021.02.08","clock":"12:00","open":"1813.77","high":"1815.88","low":"1811.8","close":"1815.44"},
{"date":"2021.02.08","clock":"13:00","open":"1815.42","high":"1823.55","low":"1815.42","close":"1820.71"},
{"date":"2021.02.08","clock":"14:00","open":"1820.74","high":"1826.4","low":"1818.5","close":"1825.4"},
{"date":"2021.02.08","clock":"15:00","open":"1825.35","high":"1831.59","low":"1821.48","close":"1829.72"},
{"date":"2021.02.08","clock":"16:00","open":"1829.8","high":"1835.02","low":"1829.48","close":"1832.01"},
{"date":"2021.02.08","clock":"17:00","open":"1831.95","high":"1839.1","low":"1831.95","close":"1836.62"},
{"date":"2021.02.08","clock":"18:00","open":"1836.64","high":"1838.32","low":"1834.03","close":"1837.62"},
{"date":"2021.02.08","clock":"19:00","open":"1837.65","high":"1838.1","low":"1831.62","close":"1832.69"},
{"date":"2021.02.08","clock":"20:00","open":"1832.69","high":"1833.56","low":"1830.89","close":"1831.22"},
{"date":"2021.02.08","clock":"21:00","open":"1831.22","high":"1833.01","low":"1830.33","close":"1832.1"},
{"date":"2021.02.08","clock":"22:00","open":"1832.14","high":"1834.62","low":"1829.62","close":"1829.99"},
{"date":"2021.02.08","clock":"23:00","open":"1829.7","high":"1831.59","low":"1829.55","close":"1830.17"},
{"date":"2021.02.09","clock":"1:00","open":"1830.36","high":"1831.25","low":"1828.13","close":"1830.54"},
{"date":"2021.02.09","clock":"2:00","open":"1830.54","high":"1834.38","low":"1829.97","close":"1834.09"},
{"date":"2021.02.09","clock":"3:00","open":"1834.03","high":"1838.52","low":"1833.8","close":"1836.94"},
{"date":"2021.02.09","clock":"4:00","open":"1836.91","high":"1841.84","low":"1836.68","close":"1841.38"},
{"date":"2021.02.09","clock":"5:00","open":"1841.37","high":"1842.43","low":"1839.45","close":"1839.56"},
{"date":"2021.02.09","clock":"6:00","open":"1839.64","high":"1843.37","low":"1838.95","close":"1841.22"},
{"date":"2021.02.09","clock":"7:00","open":"1841.2","high":"1841.77","low":"1838.13","close":"1840.1"},
{"date":"2021.02.09","clock":"8:00","open":"1840.16","high":"1840.29","low":"1838.09","close":"1839.92"},
{"date":"2021.02.09","clock":"9:00","open":"1840.12","high":"1843.75","low":"1837.97","close":"1842.94"},
{"date":"2021.02.09","clock":"10:00","open":"1842.95","high":"1845.24","low":"1838.54","close":"1844.15"},
{"date":"2021.02.09","clock":"11:00","open":"1844.21","high":"1848.56","low":"1842.72","close":"1846.46"},
{"date":"2021.02.09","clock":"12:00","open":"1846.41","high":"1847.43","low":"1841.45","close":"1841.83"},
{"date":"2021.02.09","clock":"13:00","open":"1841.88","high":"1844.97","low":"1841.33","close":"1843.59"},
{"date":"2021.02.09","clock":"14:00","open":"1843.71","high":"1844.12","low":"1841.37","close":"1842.72"},
{"date":"2021.02.09","clock":"15:00","open":"1842.67","high":"1847.14","low":"1839.01","close":"1846.92"},
{"date":"2021.02.09","clock":"16:00","open":"1847.17","high":"1847.56","low":"1832.06","close":"1836.95"},
{"date":"2021.02.09","clock":"17:00","open":"1837.04","high":"1845.75","low":"1836.9","close":"1839.35"},
{"date":"2021.02.09","clock":"18:00","open":"1839.41","high":"1839.83","low":"1835.53","close":"1835.96"},
{"date":"2021.02.09","clock":"19:00","open":"1835.96","high":"1838.96","low":"1835.51","close":"1837.86"},
{"date":"2021.02.09","clock":"20:00","open":"1837.82","high":"1838.62","low":"1834.21","close":"1834.83"},
{"date":"2021.02.09","clock":"21:00","open":"1834.77","high":"1837.57","low":"1834.71","close":"1837.51"},
{"date":"2021.02.09","clock":"22:00","open":"1837.49","high":"1837.56","low":"1834.94","close":"1835.93"},
{"date":"2021.02.09","clock":"23:00","open":"1835.86","high":"1838.25","low":"1834.96","close":"1837.66"},
{"date":"2021.02.10","clock":"1:00","open":"1836.8","high":"1839.52","low":"1835.93","close":"1836.17"},
{"date":"2021.02.10","clock":"2:00","open":"1836.19","high":"1838.15","low":"1835.3","close":"1836.54"},
{"date":"2021.02.10","clock":"3:00","open":"1836.54","high":"1840.2","low":"1834.03","close":"1839.67"},
{"date":"2021.02.10","clock":"4:00","open":"1839.69","high":"1842.4","low":"1838.92","close":"1841.43"},
{"date":"2021.02.10","clock":"5:00","open":"1841.42","high":"1845.23","low":"1841.11","close":"1843.27"},
{"date":"2021.02.10","clock":"6:00","open":"1843.27","high":"1844.21","low":"1841.97","close":"1843.81"},
{"date":"2021.02.10","clock":"7:00","open":"1843.81","high":"1845.43","low":"1842.11","close":"1842.74"},
{"date":"2021.02.10","clock":"8:00","open":"1842.78","high":"1843.91","low":"1840.95","close":"1843.52"},
{"date":"2021.02.10","clock":"9:00","open":"1843.53","high":"1846.96","low":"1843.09","close":"1845.75"},
{"date":"2021.02.10","clock":"10:00","open":"1845.49","high":"1846.31","low":"1841.92","close":"1844.95"},
{"date":"2021.02.10","clock":"11:00","open":"1844.96","high":"1845.76","low":"1839.08","close":"1839.41"},
{"date":"2021.02.10","clock":"12:00","open":"1839.41","high":"1843.48","low":"1839.41","close":"1841.57"},
{"date":"2021.02.10","clock":"13:00","open":"1841.6","high":"1842.88","low":"1839.04","close":"1840.83"},
{"date":"2021.02.10","clock":"14:00","open":"1840.86","high":"1841.47","low":"1837.78","close":"1838.35"},
{"date":"2021.02.10","clock":"15:00","open":"1838.29","high":"1855.37","low":"1837.68","close":"1851.13"},
{"date":"2021.02.10","clock":"16:00","open":"1851.21","high":"1853.71","low":"1840.65","close":"1841.59"},
{"date":"2021.02.10","clock":"17:00","open":"1841.03","high":"1845.45","low":"1835.65","close":"1841.22"},
{"date":"2021.02.10","clock":"18:00","open":"1841.12","high":"1841.63","low":"1834.83","close":"1841.11"},
{"date":"2021.02.10","clock":"19:00","open":"1841.01","high":"1842.91","low":"1837.8","close":"1842.22"},
{"date":"2021.02.10","clock":"20:00","open":"1842.21","high":"1843.68","low":"1841.25","close":"1842.93"},
{"date":"2021.02.10","clock":"21:00","open":"1842.91","high":"1846.39","low":"1842.21","close":"1843.37"},
{"date":"2021.02.10","clock":"22:00","open":"1843.06","high":"1843.25","low":"1840.72","close":"1842.57"},
{"date":"2021.02.10","clock":"23:00","open":"1842.7","high":"1842.94","low":"1842.01","close":"1842.3"},
{"date":"2021.02.11","clock":"1:00","open":"1842.5","high":"1844.29","low":"1841.61","close":"1841.99"},
{"date":"2021.02.11","clock":"2:00","open":"1841.98","high":"1842.13","low":"1839.63","close":"1839.69"},
{"date":"2021.02.11","clock":"3:00","open":"1839.65","high":"1841.22","low":"1837.21","close":"1838.75"},
{"date":"2021.02.11","clock":"4:00","open":"1838.7","high":"1838.74","low":"1835.04","close":"1837.92"},
{"date":"2021.02.11","clock":"5:00","open":"1837.92","high":"1838.47","low":"1833.96","close":"1837.53"},
{"date":"2021.02.11","clock":"6:00","open":"1837.54","high":"1838.36","low":"1835.48","close":"1835.81"},
{"date":"2021.02.11","clock":"7:00","open":"1835.83","high":"1837.43","low":"1835.12","close":"1837.01"},
{"date":"2021.02.11","clock":"8:00","open":"1836.97","high":"1843.9","low":"1836.31","close":"1842.52"},
{"date":"2021.02.11","clock":"9:00","open":"1842.57","high":"1843.98","low":"1841.2","close":"1843.06"},
{"date":"2021.02.11","clock":"10:00","open":"1843.13","high":"1845.86","low":"1840.99","close":"1842.25"},
{"date":"2021.02.11","clock":"11:00","open":"1842.15","high":"1844.72","low":"1841.47","close":"1842.62"},
{"date":"2021.02.11","clock":"12:00","open":"1842.63","high":"1843.04","low":"1840.41","close":"1840.53"},
{"date":"2021.02.11","clock":"13:00","open":"1840.47","high":"1842.82","low":"1839.53","close":"1841.81"},
{"date":"2021.02.11","clock":"14:00","open":"1841.76","high":"1843.75","low":"1840.8","close":"1843.28"},
{"date":"2021.02.11","clock":"15:00","open":"1843.54","high":"1847.55","low":"1842.95","close":"1843.52"},
{"date":"2021.02.11","clock":"16:00","open":"1843.58","high":"1844.27","low":"1838.69","close":"1842.41"},
{"date":"2021.02.11","clock":"17:00","open":"1842.5","high":"1842.66","low":"1837.54","close":"1838.55"},
{"date":"2021.02.11","clock":"18:00","open":"1838.44","high":"1839.22","low":"1828.53","close":"1830.09"},
{"date":"2021.02.11","clock":"19:00","open":"1829.96","high":"1831.23","low":"1823.01","close":"1826.51"},
{"date":"2021.02.11","clock":"20:00","open":"1826.53","high":"1827.43","low":"1823.78","close":"1825.37"},
{"date":"2021.02.11","clock":"21:00","open":"1825.38","high":"1825.53","low":"1821.13","close":"1824.42"},
{"date":"2021.02.11","clock":"22:00","open":"1824.5","high":"1826.5","low":"1823.41","close":"1826.31"},
{"date":"2021.02.11","clock":"23:00","open":"1826.24","high":"1826.68","low":"1825.27","close":"1825.5"},
{"date":"2021.02.12","clock":"1:00","open":"1824.6","high":"1827.25","low":"1824.6","close":"1826.71"},
{"date":"2021.02.12","clock":"2:00","open":"1826.73","high":"1827.92","low":"1823.74","close":"1824.06"},
{"date":"2021.02.12","clock":"3:00","open":"1824.06","high":"1825.36","low":"1821.75","close":"1823.53"},
{"date":"2021.02.12","clock":"4:00","open":"1823.53","high":"1823.53","low":"1819.29","close":"1819.74"},
{"date":"2021.02.12","clock":"5:00","open":"1819.74","high":"1822.72","low":"1819.59","close":"1821.94"},
{"date":"2021.02.12","clock":"6:00","open":"1821.95","high":"1823.54","low":"1821.6","close":"1822.58"},
{"date":"2021.02.12","clock":"7:00","open":"1822.58","high":"1824.31","low":"1821.67","close":"1823.93"},
{"date":"2021.02.12","clock":"8:00","open":"1823.98","high":"1823.99","low":"1818.7","close":"1818.7"},
{"date":"2021.02.12","clock":"9:00","open":"1819.03","high":"1820.8","low":"1816.38","close":"1817.35"},
{"date":"2021.02.12","clock":"10:00","open":"1817.36","high":"1817.8","low":"1812.54","close":"1816.95"},
{"date":"2021.02.12","clock":"11:00","open":"1816.94","high":"1819.28","low":"1815.78","close":"1817.84"},
{"date":"2021.02.12","clock":"12:00","open":"1817.72","high":"1821.98","low":"1815.42","close":"1820.61"},
{"date":"2021.02.12","clock":"13:00","open":"1820.62","high":"1820.77","low":"1817.53","close":"1818.76"},
{"date":"2021.02.12","clock":"14:00","open":"1818.82","high":"1819.35","low":"1815.42","close":"1818.07"},
{"date":"2021.02.12","clock":"15:00","open":"1817.97","high":"1819.25","low":"1810.46","close":"1815.6"},
{"date":"2021.02.12","clock":"16:00","open":"1815.62","high":"1820.67","low":"1812.21","close":"1814.58"},
{"date":"2021.02.12","clock":"17:00","open":"1814.48","high":"1830.69","low":"1814.1","close":"1828.25"},
{"date":"2021.02.12","clock":"18:00","open":"1828.41","high":"1829.43","low":"1823.96","close":"1824.28"},
{"date":"2021.02.12","clock":"19:00","open":"1824.16","high":"1825.1","low":"1819.11","close":"1819.46"},
{"date":"2021.02.12","clock":"20:00","open":"1819.49","high":"1824.16","low":"1818.89","close":"1822.3"},
{"date":"2021.02.12","clock":"21:00","open":"1822.37","high":"1823.1","low":"1818.3","close":"1819.31"},
{"date":"2021.02.12","clock":"22:00","open":"1819.32","high":"1821.45","low":"1817.33","close":"1821.37"},
{"date":"2021.02.12","clock":"23:00","open":"1821.45","high":"1823.93","low":"1820.82","close":"1823.65"},
{"date":"2021.02.15","clock":"1:00","open":"1825.22","high":"1825.96","low":"1820.09","close":"1820.97"},
{"date":"2021.02.15","clock":"2:00","open":"1821.02","high":"1823.38","low":"1820.05","close":"1822.93"},
{"date":"2021.02.15","clock":"3:00","open":"1822.99","high":"1826.98","low":"1821.62","close":"1826.98"},
{"date":"2021.02.15","clock":"4:00","open":"1826.99","high":"1827.0","low":"1824.16","close":"1825.03"},
{"date":"2021.02.15","clock":"5:00","open":"1825.08","high":"1826.6","low":"1823.83","close":"1826.18"},
{"date":"2021.02.15","clock":"6:00","open":"1826.2","high":"1826.51","low":"1821.51","close":"1822.49"},
{"date":"2021.02.15","clock":"7:00","open":"1822.48","high":"1825.22","low":"1821.82","close":"1824.92"},
{"date":"2021.02.15","clock":"8:00","open":"1824.85","high":"1825.05","low":"1817.66","close":"1818.69"},
{"date":"2021.02.15","clock":"9:00","open":"1818.66","high":"1819.73","low":"1816.51","close":"1817.14"},
{"date":"2021.02.15","clock":"10:00","open":"1817.08","high":"1820.25","low":"1816.7","close":"1818.18"},
{"date":"2021.02.15","clock":"11:00","open":"1818.19","high":"1819.46","low":"1817.49","close":"1818.1"},
{"date":"2021.02.15","clock":"12:00","open":"1818.18","high":"1820.13","low":"1816.05","close":"1818.48"},
{"date":"2021.02.15","clock":"13:00","open":"1818.46","high":"1821.49","low":"1818.0","close":"1820.5"},
{"date":"2021.02.15","clock":"14:00","open":"1820.34","high":"1824.21","low":"1819.23","close":"1821.34"},
{"date":"2021.02.15","clock":"15:00","open":"1821.34","high":"1822.27","low":"1817.08","close":"1817.77"},
{"date":"2021.02.15","clock":"16:00","open":"1817.83","high":"1820.66","low":"1816.06","close":"1818.46"},
{"date":"2021.02.15","clock":"17:00","open":"1818.54","high":"1818.57","low":"1816.35","close":"1817.98"},
{"date":"2021.02.15","clock":"18:00","open":"1817.92","high":"1820.83","low":"1817.61","close":"1820.13"},
{"date":"2021.02.15","clock":"19:00","open":"1820.13","high":"1820.36","low":"1816.97","close":"1818.43"},
{"date":"2021.02.16","clock":"1:00","open":"1818.3","high":"1819.59","low":"1817.49","close":"1818.64"},
{"date":"2021.02.16","clock":"2:00","open":"1818.68","high":"1822.21","low":"1818.06","close":"1821.73"},
{"date":"2021.02.16","clock":"3:00","open":"1821.72","high":"1825.59","low":"1820.56","close":"1824.74"},
{"date":"2021.02.16","clock":"4:00","open":"1824.78","high":"1826.18","low":"1823.18","close":"1823.77"},
{"date":"2021.02.16","clock":"5:00","open":"1823.75","high":"1826.49","low":"1823.67","close":"1826.25"},
{"date":"2021.02.16","clock":"6:00","open":"1826.28","high":"1826.38","low":"1824.01","close":"1824.56"},
{"date":"2021.02.16","clock":"7:00","open":"1824.6","high":"1825.58","low":"1820.43","close":"1821.11"},
{"date":"2021.02.16","clock":"8:00","open":"1821.06","high":"1824.14","low":"1819.94","close":"1823.5"},
{"date":"2021.02.16","clock":"9:00","open":"1823.58","high":"1824.03","low":"1818.89","close":"1820.6"},
{"date":"2021.02.16","clock":"10:00","open":"1820.55","high":"1824.29","low":"1819.4","close":"1823.73"},
{"date":"2021.02.16","clock":"11:00","open":"1823.65","high":"1825.51","low":"1822.17","close":"1824.05"},
{"date":"2021.02.16","clock":"12:00","open":"1824.03","high":"1825.62","low":"1822.75","close":"1822.86"},
{"date":"2021.02.16","clock":"13:00","open":"1822.85","high":"1823.55","low":"1815.05","close":"1816.05"},
{"date":"2021.02.16","clock":"14:00","open":"1815.83","high":"1818.84","low":"1806.74","close":"1807.4"},
{"date":"2021.02.16","clock":"15:00","open":"1807.21","high":"1812.69","low":"1796.24","close":"1796.78"},
{"date":"2021.02.16","clock":"16:00","open":"1796.65","high":"1798.84","low":"1789.35","close":"1791.71"},
{"date":"2021.02.16","clock":"17:00","open":"1791.53","high":"1814.24","low":"1790.86","close":"1813.65"},
{"date":"2021.02.16","clock":"18:00","open":"1813.84","high":"1814.03","low":"1796.19","close":"1796.62"},
{"date":"2021.02.16","clock":"19:00","open":"1796.62","high":"1797.47","low":"1793.19","close":"1796.58"},
{"date":"2021.02.16","clock":"20:00","open":"1796.57","high":"1800.75","low":"1796.39","close":"1796.72"},
{"date":"2021.02.16","clock":"21:00","open":"1796.7","high":"1797.13","low":"1793.77","close":"1795.12"},
{"date":"2021.02.16","clock":"22:00","open":"1795.18","high":"1796.13","low":"1793.85","close":"1795.08"},
{"date":"2021.02.16","clock":"23:00","open":"1795.22","high":"1795.78","low":"1793.59","close":"1794.33"},
{"date":"2021.02.17","clock":"1:00","open":"1793.82","high":"1794.26","low":"1786.73","close":"1788.26"},
{"date":"2021.02.17","clock":"2:00","open":"1788.37","high":"1789.39","low":"1786.48","close":"1789.13"},
{"date":"2021.02.17","clock":"3:00","open":"1789.06","high":"1792.4","low":"1787.72","close":"1791.09"},
{"date":"2021.02.17","clock":"4:00","open":"1791.03","high":"1794.16","low":"1791.02","close":"1793.99"},
{"date":"2021.02.17","clock":"5:00","open":"1793.95","high":"1795.16","low":"1791.87","close":"1793.4"},
{"date":"2021.02.17","clock":"6:00","open":"1793.4","high":"1793.82","low":"1791.84","close":"1792.94"},
{"date":"2021.02.17","clock":"7:00","open":"1792.97","high":"1793.58","low":"1789.3","close":"1791.77"},
{"date":"2021.02.17","clock":"8:00","open":"1791.92","high":"1793.85","low":"1788.65","close":"1792.76"},
{"date":"2021.02.17","clock":"9:00","open":"1792.8","high":"1793.6","low":"1788.39","close":"1789.92"},
{"date":"2021.02.17","clock":"10:00","open":"1789.91","high":"1790.87","low":"1783.78","close":"1787.66"},
{"date":"2021.02.17","clock":"11:00","open":"1787.77","high":"1789.42","low":"1783.66","close":"1785.96"},
{"date":"2021.02.17","clock":"12:00","open":"1785.91","high":"1789.55","low":"1785.26","close":"1789.35"},
{"date":"2021.02.17","clock":"13:00","open":"1789.41","high":"1791.11","low":"1786.66","close":"1790.77"},
{"date":"2021.02.17","clock":"14:00","open":"1790.73","high":"1793.31","low":"1788.88","close":"1792.19"},
{"date":"2021.02.17","clock":"15:00","open":"1792.17","high":"1793.42","low":"1773.9","close":"1779.01"},
{"date":"2021.02.17","clock":"16:00","open":"1778.83","high":"1785.07","low":"1775.62","close":"1781.47"},
{"date":"2021.02.17","clock":"17:00","open":"1781.47","high":"1782.53","low":"1770.87","close":"1773.65"},
{"date":"2021.02.17","clock":"18:00","open":"1773.6","high":"1780.12","low":"1769.41","close":"1777.9"},
{"date":"2021.02.17","clock":"19:00","open":"1777.74","high":"1780.17","low":"1775.34","close":"1775.71"},
{"date":"2021.02.17","clock":"20:00","open":"1775.83","high":"1776.67","low":"1771.4","close":"1775.39"},
{"date":"2021.02.17","clock":"21:00","open":"1775.31","high":"1775.9","low":"1771.06","close":"1772.13"},
{"date":"2021.02.17","clock":"22:00","open":"1771.85","high":"1775.42","low":"1771.74","close":"1774.6"},
{"date":"2021.02.17","clock":"23:00","open":"1774.9","high":"1777.21","low":"1774.6","close":"1776.58"},
{"date":"2021.02.18","clock":"1:00","open":"1775.96","high":"1778.58","low":"1775.45","close":"1778.1"},
{"date":"2021.02.18","clock":"2:00","open":"1778.09","high":"1780.95","low":"1776.93","close":"1780.92"},
{"date":"2021.02.18","clock":"3:00","open":"1780.82","high":"1782.98","low":"1777.7","close":"1780.71"},
{"date":"2021.02.18","clock":"4:00","open":"1780.68","high":"1783.34","low":"1778.29","close":"1783.09"},
{"date":"2021.02.18","clock":"5:00","open":"1783.16","high":"1785.74","low":"1782.62","close":"1783.29"},
{"date":"2021.02.18","clock":"6:00","open":"1783.31","high":"1784.02","low":"1782.49","close":"1782.68"},
{"date":"2021.02.18","clock":"7:00","open":"1782.7","high":"1784.41","low":"1782.12","close":"1783.8"},
{"date":"2021.02.18","clock":"8:00","open":"1783.84","high":"1784.16","low":"1781.82","close":"1782.44"},
{"date":"2021.02.18","clock":"9:00","open":"1782.63","high":"1783.88","low":"1779.63","close":"1781.93"},
{"date":"2021.02.18","clock":"10:00","open":"1781.95","high":"1788.96","low":"1778.87","close":"1787.64"},
{"date":"2021.02.18","clock":"11:00","open":"1787.66","high":"1788.56","low":"1784.98","close":"1787.43"},
{"date":"2021.02.18","clock":"12:00","open":"1787.25","high":"1787.37","low":"1781.24","close":"1785.04"},
{"date":"2021.02.18","clock":"13:00","open":"1785.03","high":"1786.79","low":"1783.57","close":"1784.11"},
{"date":"2021.02.18","clock":"14:00","open":"1784.01","high":"1785.48","low":"1778.87","close":"1784.06"},
{"date":"2021.02.18","clock":"15:00","open":"1784.18","high":"1789.62","low":"1781.9","close":"1786.14"},
{"date":"2021.02.18","clock":"16:00","open":"1786.12","high":"1786.16","low":"1773.09","close":"1775.85"},
{"date":"2021.02.18","clock":"17:00","open":"1775.66","high":"1779.35","low":"1768.35","close":"1778.32"},
{"date":"2021.02.18","clock":"18:00","open":"1778.47","high":"1780.14","low":"1774.0","close":"1776.53"},
{"date":"2021.02.18","clock":"19:00","open":"1776.59","high":"1778.17","low":"1774.1","close":"1775.95"},
{"date":"2021.02.18","clock":"20:00","open":"1775.84","high":"1776.56","low":"1772.78","close":"1774.23"},
{"date":"2021.02.18","clock":"21:00","open":"1774.22","high":"1776.08","low":"1773.95","close":"1775.3"},
{"date":"2021.02.18","clock":"22:00","open":"1775.2","high":"1775.38","low":"1773.94","close":"1774.62"},
{"date":"2021.02.18","clock":"23:00","open":"1774.6","high":"1776.85","low":"1774.1","close":"1775.47"},
{"date":"2021.02.19","clock":"1:00","open":"1775.3","high":"1776.96","low":"1769.99","close":"1771.64"},
{"date":"2021.02.19","clock":"2:00","open":"1771.26","high":"1772.95","low":"1766.4","close":"1769.53"},
{"date":"2021.02.19","clock":"3:00","open":"1769.73","high":"1770.67","low":"1760.57","close":"1767.14"},
{"date":"2021.02.19","clock":"4:00","open":"1767.1","high":"1770.66","low":"1764.0","close":"1769.97"},
{"date":"2021.02.19","clock":"5:00","open":"1770.04","high":"1770.13","low":"1767.48","close":"1767.88"},
{"date":"2021.02.19","clock":"6:00","open":"1767.87","high":"1768.22","low":"1764.93","close":"1767.85"},
{"date":"2021.02.19","clock":"7:00","open":"1767.82","high":"1773.7","low":"1767.7","close":"1772.47"},
{"date":"2021.02.19","clock":"8:00","open":"1772.42","high":"1777.52","low":"1770.25","close":"1772.0"},
{"date":"2021.02.19","clock":"9:00","open":"1772.02","high":"1774.18","low":"1769.12","close":"1773.95"},
{"date":"2021.02.19","clock":"10:00","open":"1773.74","high":"1775.26","low":"1771.08","close":"1774.47"},
{"date":"2021.02.19","clock":"11:00","open":"1774.47","high":"1775.08","low":"1770.1","close":"1771.06"},
{"date":"2021.02.19","clock":"12:00","open":"1770.87","high":"1774.01","low":"1769.3","close":"1772.04"},
{"date":"2021.02.19","clock":"13:00","open":"1772.11","high":"1772.63","low":"1767.9","close":"1768.8"},
{"date":"2021.02.19","clock":"14:00","open":"1768.75","high":"1774.57","low":"1768.65","close":"1773.84"},
{"date":"2021.02.19","clock":"15:00","open":"1773.91","high":"1784.17","low":"1769.36","close":"1783.36"},
{"date":"2021.02.19","clock":"16:00","open":"1783.3","high":"1791.56","low":"1777.94","close":"1786.92"},
{"date":"2021.02.19","clock":"17:00","open":"1786.4","high":"1787.4","low":"1779.46","close":"1785.84"},
{"date":"2021.02.19","clock":"18:00","open":"1785.84","high":"1787.91","low":"1782.74","close":"1783.46"},
{"date":"2021.02.19","clock":"19:00","open":"1783.45","high":"1784.95","low":"1778.43","close":"1783.16"},
{"date":"2021.02.19","clock":"20:00","open":"1783.08","high":"1783.2","low":"1777.36","close":"1780.41"},
{"date":"2021.02.19","clock":"21:00","open":"1780.49","high":"1781.28","low":"1778.97","close":"1780.29"},
{"date":"2021.02.19","clock":"22:00","open":"1780.21","high":"1782.69","low":"1779.53","close":"1781.93"},
{"date":"2021.02.19","clock":"23:00","open":"1781.94","high":"1783.33","low":"1780.96","close":"1782.66"},
{"date":"2021.02.22","clock":"1:00","open":"1780.9","high":"1788.1","low":"1780.9","close":"1783.37"},
{"date":"2021.02.22","clock":"2:00","open":"1783.54","high":"1786.44","low":"1782.51","close":"1785.39"},
{"date":"2021.02.22","clock":"3:00","open":"1785.38","high":"1789.73","low":"1785.0","close":"1786.7"},
{"date":"2021.02.22","clock":"4:00","open":"1786.68","high":"1787.94","low":"1783.35","close":"1783.48"},
{"date":"2021.02.22","clock":"5:00","open":"1783.43","high":"1786.06","low":"1780.62","close":"1783.72"},
{"date":"2021.02.22","clock":"6:00","open":"1783.76","high":"1785.24","low":"1783.49","close":"1784.87"},
{"date":"2021.02.22","clock":"7:00","open":"1784.84","high":"1790.33","low":"1784.83","close":"1789.46"},
{"date":"2021.02.22","clock":"8:00","open":"1789.48","high":"1794.97","low":"1788.88","close":"1790.81"},
{"date":"2021.02.22","clock":"9:00","open":"1790.77","high":"1795.04","low":"1788.76","close":"1794.53"},
{"date":"2021.02.22","clock":"10:00","open":"1794.61","high":"1795.45","low":"1790.21","close":"1794.32"},
{"date":"2021.02.22","clock":"11:00","open":"1794.27","high":"1799.17","low":"1793.44","close":"1797.44"},
{"date":"2021.02.22","clock":"12:00","open":"1797.42","high":"1798.42","low":"1795.82","close":"1796.24"},
{"date":"2021.02.22","clock":"13:00","open":"1796.12","high":"1798.14","low":"1794.41","close":"1795.16"},
{"date":"2021.02.22","clock":"14:00","open":"1795.18","high":"1797.47","low":"1793.36","close":"1794.63"},
{"date":"2021.02.22","clock":"15:00","open":"1795.06","high":"1802.41","low":"1793.72","close":"1797.39"},
{"date":"2021.02.22","clock":"16:00","open":"1797.42","high":"1808.38","low":"1793.81","close":"1804.69"},
{"date":"2021.02.22","clock":"17:00","open":"1804.79","high":"1810.22","low":"1803.16","close":"1808.99"},
{"date":"2021.02.22","clock":"18:00","open":"1809.11","high":"1812.56","low":"1807.33","close":"1811.49"},
{"date":"2021.02.22","clock":"19:00","open":"1811.64","high":"1812.61","low":"1807.21","close":"1809.12"},
{"date":"2021.02.22","clock":"20:00","open":"1809.21","high":"1810.57","low":"1807.98","close":"1808.53"},
{"date":"2021.02.22","clock":"21:00","open":"1808.55","high":"1809.52","low":"1806.5","close":"1808.04"},
{"date":"2021.02.22","clock":"22:00","open":"1808.09","high":"1809.94","low":"1806.19","close":"1808.18"},
{"date":"2021.02.22","clock":"23:00","open":"1808.09","high":"1809.33","low":"1807.44","close":"1809.04"},
{"date":"2021.02.23","clock":"1:00","open":"1809.4","high":"1811.38","low":"1808.62","close":"1810.43"},
{"date":"2021.02.23","clock":"2:00","open":"1810.47","high":"1810.51","low":"1807.93","close":"1809.46"},
{"date":"2021.02.23","clock":"3:00","open":"1809.66","high":"1814.18","low":"1806.18","close":"1813.12"},
{"date":"2021.02.23","clock":"4:00","open":"1813.2","high":"1815.69","low":"1810.83","close":"1815.22"},
{"date":"2021.02.23","clock":"5:00","open":"1815.21","high":"1815.95","low":"1811.46","close":"1813.16"},
{"date":"2021.02.23","clock":"6:00","open":"1813.13","high":"1813.3","low":"1811.5","close":"1812.66"},
{"date":"2021.02.23","clock":"7:00","open":"1812.62","high":"1813.42","low":"1809.74","close":"1812.68"},
{"date":"2021.02.23","clock":"8:00","open":"1812.64","high":"1814.62","low":"1810.91","close":"1812.08"},
{"date":"2021.02.23","clock":"9:00","open":"1811.96","high":"1813.19","low":"1808.16","close":"1808.39"},
{"date":"2021.02.23","clock":"10:00","open":"1808.52","high":"1811.54","low":"1806.5","close":"1810.18"},
{"date":"2021.02.23","clock":"11:00","open":"1810.16","high":"1810.3","low":"1803.85","close":"1804.27"},
{"date":"2021.02.23","clock":"12:00","open":"1804.07","high":"1809.44","low":"1803.59","close":"1805.72"},
{"date":"2021.02.23","clock":"13:00","open":"1805.68","high":"1809.4","low":"1805.29","close":"1809.09"},
{"date":"2021.02.23","clock":"14:00","open":"1808.98","high":"1812.84","low":"1808.48","close":"1810.03"},
{"date":"2021.02.23","clock":"15:00","open":"1810.06","high":"1811.67","low":"1806.86","close":"1809.63"},
{"date":"2021.02.23","clock":"16:00","open":"1809.75","high":"1810.03","low":"1795.57","close":"1801.49"},
{"date":"2021.02.23","clock":"17:00","open":"1801.54","high":"1810.83","low":"1799.13","close":"1806.95"},
{"date":"2021.02.23","clock":"18:00","open":"1806.87","high":"1807.66","low":"1802.33","close":"1807.14"},
{"date":"2021.02.23","clock":"19:00","open":"1807.09","high":"1809.4","low":"1806.15","close":"1806.79"},
{"date":"2021.02.23","clock":"20:00","open":"1806.71","high":"1807.72","low":"1801.72","close":"1803.84"},
{"date":"2021.02.23","clock":"21:00","open":"1803.79","high":"1805.24","low":"1803.22","close":"1803.7"},
{"date":"2021.02.23","clock":"22:00","open":"1803.7","high":"1806.14","low":"1803.66","close":"1804.62"},
{"date":"2021.02.23","clock":"23:00","open":"1804.68","high":"1805.84","low":"1804.52","close":"1805.01"},
{"date":"2021.02.24","clock":"1:00","open":"1805.2","high":"1807.82","low":"1804.73","close":"1805.82"},
{"date":"2021.02.24","clock":"2:00","open":"1805.8","high":"1808.03","low":"1805.13","close":"1807.41"},
{"date":"2021.02.24","clock":"3:00","open":"1807.38","high":"1813.57","low":"1807.23","close":"1812.04"},
{"date":"2021.02.24","clock":"4:00","open":"1812.03","high":"1813.75","low":"1809.91","close":"1810.25"},
{"date":"2021.02.24","clock":"5:00","open":"1810.25","high":"1811.13","low":"1808.36","close":"1808.83"},
{"date":"2021.02.24","clock":"6:00","open":"1808.93","high":"1809.41","low":"1807.21","close":"1809.16"},
{"date":"2021.02.24","clock":"7:00","open":"1809.16","high":"1810.09","low":"1807.44","close":"1809.44"},
{"date":"2021.02.24","clock":"8:00","open":"1809.45","high":"1809.54","low":"1805.99","close":"1808.27"},
{"date":"2021.02.24","clock":"9:00","open":"1808.29","high":"1808.67","low":"1804.44","close":"1805.89"},
{"date":"2021.02.24","clock":"10:00","open":"1805.97","high":"1810.11","low":"1805.41","close":"1805.99"},
{"date":"2021.02.24","clock":"11:00","open":"1806.06","high":"1808.49","low":"1803.07","close":"1804.31"},
{"date":"2021.02.24","clock":"12:00","open":"1804.35","high":"1808.93","low":"1804.03","close":"1807.15"},
{"date":"2021.02.24","clock":"13:00","open":"1807.07","high":"1809.91","low":"1806.45","close":"1808.49"},
{"date":"2021.02.24","clock":"14:00","open":"1808.44","high":"1810.36","low":"1805.24","close":"1806.5"},
{"date":"2021.02.24","clock":"15:00","open":"1806.61","high":"1808.58","low":"1787.8","close":"1790.55"},
{"date":"2021.02.24","clock":"16:00","open":"1790.36","high":"1794.4","low":"1783.51","close":"1785.7"},
{"date":"2021.02.24","clock":"17:00","open":"1785.64","high":"1796.13","low":"1783.74","close":"1794.99"},
{"date":"2021.02.24","clock":"18:00","open":"1794.88","high":"1802.39","low":"1790.64","close":"1802.0"},
{"date":"2021.02.24","clock":"19:00","open":"1802.06","high":"1804.41","low":"1798.17","close":"1798.27"},
{"date":"2021.02.24","clock":"20:00","open":"1798.24","high":"1799.85","low":"1795.13","close":"1797.61"},
{"date":"2021.02.24","clock":"21:00","open":"1797.59","high":"1799.39","low":"1796.59","close":"1797.26"},
{"date":"2021.02.24","clock":"22:00","open":"1797.18","high":"1803.25","low":"1797.18","close":"1802.52"},
{"date":"2021.02.24","clock":"23:00","open":"1802.82","high":"1805.25","low":"1802.29","close":"1805.23"},
{"date":"2021.02.25","clock":"1:00","open":"1804.64","high":"1805.26","low":"1802.73","close":"1803.06"},
{"date":"2021.02.25","clock":"2:00","open":"1803.05","high":"1804.2","low":"1798.31","close":"1798.32"},
{"date":"2021.02.25","clock":"3:00","open":"1798.34","high":"1802.92","low":"1796.82","close":"1796.98"},
{"date":"2021.02.25","clock":"4:00","open":"1796.96","high":"1800.14","low":"1794.52","close":"1796.47"},
{"date":"2021.02.25","clock":"5:00","open":"1796.39","high":"1797.68","low":"1793.92","close":"1796.68"},
{"date":"2021.02.25","clock":"6:00","open":"1796.68","high":"1799.07","low":"1795.98","close":"1797.98"},
{"date":"2021.02.25","clock":"7:00","open":"1797.9","high":"1801.1","low":"1796.21","close":"1800.62"},
{"date":"2021.02.25","clock":"8:00","open":"1800.79","high":"1801.18","low":"1793.31","close":"1796.62"},
{"date":"2021.02.25","clock":"9:00","open":"1796.5","high":"1796.5","low":"1790.34","close":"1794.37"},
{"date":"2021.02.25","clock":"10:00","open":"1794.4","high":"1794.52","low":"1787.75","close":"1790.39"},
{"date":"2021.02.25","clock":"11:00","open":"1790.44","high":"1794.77","low":"1787.19","close":"1794.41"},
{"date":"2021.02.25","clock":"12:00","open":"1794.4","high":"1795.12","low":"1791.77","close":"1794.77"},
{"date":"2021.02.25","clock":"13:00","open":"1794.91","high":"1795.24","low":"1781.35","close":"1786.43"},
{"date":"2021.02.25","clock":"14:00","open":"1786.74","high":"1790.63","low":"1784.62","close":"1787.6"},
{"date":"2021.02.25","clock":"15:00","open":"1787.53","high":"1790.4","low":"1779.12","close":"1781.37"},
{"date":"2021.02.25","clock":"16:00","open":"1781.49","high":"1788.88","low":"1778.29","close":"1781.22"},
{"date":"2021.02.25","clock":"17:00","open":"1781.33","high":"1781.5","low":"1769.84","close":"1775.73"},
{"date":"2021.02.25","clock":"18:00","open":"1775.66","high":"1783.19","low":"1774.33","close":"1780.48"},
{"date":"2021.02.25","clock":"19:00","open":"1780.35","high":"1781.31","low":"1771.43","close":"1773.11"},
{"date":"2021.02.25","clock":"20:00","open":"1773.16","high":"1779.16","low":"1765.22","close":"1778.44"},
{"date":"2021.02.25","clock":"21:00","open":"1778.38","high":"1779.46","low":"1772.17","close":"1773.36"},
{"date":"2021.02.25","clock":"22:00","open":"1772.52","high":"1773.84","low":"1769.19","close":"1769.56"},
{"date":"2021.02.25","clock":"23:00","open":"1769.78","high":"1774.74","low":"1769.6","close":"1770.23"},
{"date":"2021.02.26","clock":"1:00","open":"1769.6","high":"1772.6","low":"1769.31","close":"1769.91"},
{"date":"2021.02.26","clock":"2:00","open":"1769.98","high":"1773.12","low":"1765.15","close":"1772.68"},
{"date":"2021.02.26","clock":"3:00","open":"1772.57","high":"1773.06","low":"1767.17","close":"1771.24"},
{"date":"2021.02.26","clock":"4:00","open":"1771.08","high":"1775.77","low":"1770.6","close":"1772.97"},
{"date":"2021.02.26","clock":"5:00","open":"1772.89","high":"1774.81","low":"1772.29","close":"1772.83"},
{"date":"2021.02.26","clock":"6:00","open":"1772.87","high":"1773.38","low":"1766.02","close":"1767.8"},
{"date":"2021.02.26","clock":"7:00","open":"1767.82","high":"1769.37","low":"1758.02","close":"1760.58"},
{"date":"2021.02.26","clock":"8:00","open":"1760.51","high":"1764.56","low":"1759.19","close":"1762.66"},
{"date":"2021.02.26","clock":"9:00","open":"1762.53","high":"1763.77","low":"1755.32","close":"1759.37"},
{"date":"2021.02.26","clock":"10:00","open":"1759.18","high":"1769.05","low":"1758.3","close":"1768.26"},
{"date":"2021.02.26","clock":"11:00","open":"1768.25","high":"1770.13","low":"1762.47","close":"1763.15"},
{"date":"2021.02.26","clock":"12:00","open":"1763.13","high":"1766.97","low":"1762.07","close":"1764.37"},
{"date":"2021.02.26","clock":"13:00","open":"1764.27","high":"1765.26","low":"1757.59","close":"1759.87"},
{"date":"2021.02.26","clock":"14:00","open":"1759.7","high":"1763.14","low":"1758.33","close":"1758.61"},
{"date":"2021.02.26","clock":"15:00","open":"1758.55","high":"1767.01","low":"1757.69","close":"1761.58"},
{"date":"2021.02.26","clock":"16:00","open":"1761.64","high":"1763.53","low":"1744.97","close":"1744.97"},
{"date":"2021.02.26","clock":"17:00","open":"1745.0","high":"1745.9","low":"1724.56","close":"1729.85"},
{"date":"2021.02.26","clock":"18:00","open":"1729.72","high":"1731.87","low":"1717.15","close":"1718.09"},
{"date":"2021.02.26","clock":"19:00","open":"1718.22","high":"1727.5","low":"1717.9","close":"1726.44"},
{"date":"2021.02.26","clock":"20:00","open":"1726.38","high":"1731.32","low":"1725.76","close":"1729.79"},
{"date":"2021.02.26","clock":"21:00","open":"1729.94","high":"1732.4","low":"1726.92","close":"1727.12"},
{"date":"2021.02.26","clock":"22:00","open":"1727.18","high":"1732.13","low":"1726.64","close":"1726.75"},
{"date":"2021.02.26","clock":"23:00","open":"1726.59","high":"1735.31","low":"1726.59","close":"1733.45"},
{"date":"2021.03.01","clock":"1:00","open":"1732.92","high":"1739.93","low":"1732.52","close":"1739.17"},
{"date":"2021.03.01","clock":"2:00","open":"1738.92","high":"1741.69","low":"1737.21","close":"1738.07"},
{"date":"2021.03.01","clock":"3:00","open":"1738.09","high":"1745.04","low":"1737.94","close":"1745.0"},
{"date":"2021.03.01","clock":"4:00","open":"1744.97","high":"1748.78","low":"1744.52","close":"1747.6"},
{"date":"2021.03.01","clock":"5:00","open":"1747.58","high":"1751.59","low":"1747.49","close":"1751.0"},
{"date":"2021.03.01","clock":"6:00","open":"1751.0","high":"1751.29","low":"1747.58","close":"1749.91"},
{"date":"2021.03.01","clock":"7:00","open":"1749.89","high":"1752.64","low":"1748.8","close":"1750.7"},
{"date":"2021.03.01","clock":"8:00","open":"1750.66","high":"1756.26","low":"1749.76","close":"1753.83"},
{"date":"2021.03.01","clock":"9:00","open":"1753.86","high":"1759.85","low":"1753.14","close":"1753.62"},
{"date":"2021.03.01","clock":"10:00","open":"1753.09","high":"1754.82","low":"1748.43","close":"1749.15"},
{"date":"2021.03.01","clock":"11:00","open":"1749.08","high":"1749.94","low":"1744.92","close":"1746.84"},
{"date":"2021.03.01","clock":"12:00","open":"1746.82","high":"1747.64","low":"1743.64","close":"1745.63"},
{"date":"2021.03.01","clock":"13:00","open":"1745.61","high":"1747.05","low":"1741.8","close":"1743.46"},
{"date":"2021.03.01","clock":"14:00","open":"1743.26","high":"1747.52","low":"1735.77","close":"1739.08"},
{"date":"2021.03.01","clock":"15:00","open":"1739.03","high":"1740.02","low":"1730.8","close":"1735.89"},
{"date":"2021.03.01","clock":"16:00","open":"1736.02","high":"1743.02","low":"1732.89","close":"1735.89"},
{"date":"2021.03.01","clock":"17:00","open":"1734.19","high":"1741.45","low":"1732.84","close":"1738.77"},
{"date":"2021.03.01","clock":"18:00","open":"1738.85","high":"1742.57","low":"1730.99","close":"1731.98"},
{"date":"2021.03.01","clock":"19:00","open":"1732.05","high":"1734.61","low":"1726.21","close":"1726.91"},
{"date":"2021.03.01","clock":"20:00","open":"1726.93","high":"1727.39","low":"1720.58","close":"1722.95"},
{"date":"2021.03.01","clock":"21:00","open":"1723.02","high":"1725.14","low":"1720.42","close":"1724.48"},
{"date":"2021.03.01","clock":"22:00","open":"1724.44","high":"1724.52","low":"1719.61","close":"1723.96"},
{"date":"2021.03.01","clock":"23:00","open":"1723.58","high":"1726.76","low":"1723.16","close":"1724.75"},
{"date":"2021.03.02","clock":"1:00","open":"1724.1","high":"1725.23","low":"1721.24","close":"1724.98"},
{"date":"2021.03.02","clock":"2:00","open":"1724.88","high":"1728.48","low":"1723.87","close":"1727.25"},
{"date":"2021.03.02","clock":"3:00","open":"1727.24","high":"1728.35","low":"1710.45","close":"1711.69"},
{"date":"2021.03.02","clock":"4:00","open":"1711.6","high":"1716.84","low":"1710.38","close":"1712.69"},
{"date":"2021.03.02","clock":"5:00","open":"1712.69","high":"1714.01","low":"1707.15","close":"1713.25"},
{"date":"2021.03.02","clock":"6:00","open":"1713.22","high":"1715.84","low":"1713.01","close":"1713.44"},
{"date":"2021.03.02","clock":"7:00","open":"1713.43","high":"1717.15","low":"1710.66","close":"1714.76"},
{"date":"2021.03.02","clock":"8:00","open":"1714.84","high":"1722.39","low":"1713.56","close":"1721.83"},
{"date":"2021.03.02","clock":"9:00","open":"1721.61","high":"1724.24","low":"1716.72","close":"1717.82"},
{"date":"2021.03.02","clock":"10:00","open":"1718.0","high":"1722.37","low":"1715.49","close":"1721.81"},
{"date":"2021.03.02","clock":"11:00","open":"1721.73","high":"1725.3","low":"1720.75","close":"1722.85"},
{"date":"2021.03.02","clock":"12:00","open":"1722.9","high":"1730.85","low":"1722.79","close":"1727.78"},
{"date":"2021.03.02","clock":"13:00","open":"1727.83","high":"1733.31","low":"1726.76","close":"1727.24"},
{"date":"2021.03.02","clock":"14:00","open":"1727.36","high":"1734.4","low":"1726.88","close":"1733.56"},
{"date":"2021.03.02","clock":"15:00","open":"1733.6","high":"1736.13","low":"1724.02","close":"1727.39"},
{"date":"2021.03.02","clock":"16:00","open":"1727.32","high":"1730.43","low":"1721.26","close":"1725.74"},
{"date":"2021.03.02","clock":"17:00","open":"1725.34","high":"1727.5","low":"1720.32","close":"1725.33"},
{"date":"2021.03.02","clock":"18:00","open":"1725.36","high":"1734.46","low":"1724.05","close":"1731.42"},
{"date":"2021.03.02","clock":"19:00","open":"1731.36","high":"1738.47","low":"1731.14","close":"1736.7"},
{"date":"2021.03.02","clock":"20:00","open":"1736.75","high":"1738.46","low":"1733.54","close":"1736.98"},
{"date":"2021.03.02","clock":"21:00","open":"1736.88","high":"1738.16","low":"1733.7","close":"1734.82"},
{"date":"2021.03.02","clock":"22:00","open":"1734.65","high":"1737.96","low":"1732.84","close":"1733.12"},
{"date":"2021.03.02","clock":"23:00","open":"1733.01","high":"1738.73","low":"1733.01","close":"1738.71"},
{"date":"2021.03.03","clock":"1:00","open":"1737.16","high":"1740.47","low":"1734.7","close":"1736.5"},
{"date":"2021.03.03","clock":"2:00","open":"1736.56","high":"1737.45","low":"1734.12","close":"1735.04"},
{"date":"2021.03.03","clock":"3:00","open":"1735.01","high":"1737.01","low":"1729.99","close":"1734.21"},
{"date":"2021.03.03","clock":"4:00","open":"1734.25","high":"1734.32","low":"1731.45","close":"1732.89"},
{"date":"2021.03.03","clock":"5:00","open":"1732.8","high":"1735.57","low":"1732.7","close":"1734.8"},
{"date":"2021.03.03","clock":"6:00","open":"1734.79","high":"1735.64","low":"1734.55","close":"1735.23"},
{"date":"2021.03.03","clock":"7:00","open":"1735.23","high":"1735.71","low":"1732.08","close":"1733.14"},
{"date":"2021.03.03","clock":"8:00","open":"1733.14","high":"1734.1","low":"1730.49","close":"1732.77"},
{"date":"2021.03.03","clock":"9:00","open":"1732.68","high":"1735.9","low":"1731.96","close":"1733.39"},
{"date":"2021.03.03","clock":"10:00","open":"1733.32","high":"1733.55","low":"1726.48","close":"1727.35"},
{"date":"2021.03.03","clock":"11:00","open":"1727.43","high":"1730.23","low":"1725.62","close":"1728.1"},
{"date":"2021.03.03","clock":"12:00","open":"1728.12","high":"1728.19","low":"1723.95","close":"1726.49"},
{"date":"2021.03.03","clock":"13:00","open":"1726.48","high":"1726.71","low":"1721.45","close":"1724.13"},
{"date":"2021.03.03","clock":"14:00","open":"1724.21","high":"1726.69","low":"1723.6","close":"1726.01"},
{"date":"2021.03.03","clock":"15:00","open":"1725.92","high":"1726.01","low":"1708.37","close":"1712.34"},
{"date":"2021.03.03","clock":"16:00","open":"1712.42","high":"1717.23","low":"1708.47","close":"1711.38"},
{"date":"2021.03.03","clock":"17:00","open":"1711.42","high":"1717.13","low":"1701.82","close":"1716.03"},
{"date":"2021.03.03","clock":"18:00","open":"1715.9","high":"1725.13","low":"1715.61","close":"1718.63"},
{"date":"2021.03.03","clock":"19:00","open":"1718.61","high":"1719.73","low":"1716.01","close":"1717.19"},
{"date":"2021.03.03","clock":"20:00","open":"1717.15","high":"1720.28","low":"1715.83","close":"1718.99"},
{"date":"2021.03.03","clock":"21:00","open":"1718.97","high":"1719.56","low":"1712.03","close":"1715.64"},
{"date":"2021.03.03","clock":"22:00","open":"1715.74","high":"1717.15","low":"1713.94","close":"1714.13"},
{"date":"2021.03.03","clock":"23:00","open":"1714.25","high":"1715.83","low":"1711.65","close":"1711.65"},
{"date":"2021.03.04","clock":"1:00","open":"1709.6","high":"1711.88","low":"1708.25","close":"1710.46"},
{"date":"2021.03.04","clock":"2:00","open":"1710.46","high":"1715.67","low":"1708.78","close":"1715.0"},
{"date":"2021.03.04","clock":"3:00","open":"1715.01","high":"1716.67","low":"1711.01","close":"1715.22"},
{"date":"2021.03.04","clock":"4:00","open":"1715.17","high":"1716.2","low":"1710.53","close":"1712.37"},
{"date":"2021.03.04","clock":"5:00","open":"1712.31","high":"1712.72","low":"1709.37","close":"1709.59"},
{"date":"2021.03.04","clock":"6:00","open":"1709.57","high":"1715.42","low":"1706.53","close":"1715.01"},
{"date":"2021.03.04","clock":"7:00","open":"1714.99","high":"1720.17","low":"1714.23","close":"1718.14"},
{"date":"2021.03.04","clock":"8:00","open":"1718.03","high":"1718.18","low":"1714.76","close":"1716.55"},
{"date":"2021.03.04","clock":"9:00","open":"1716.53","high":"1721.29","low":"1716.15","close":"1717.88"},
{"date":"2021.03.04","clock":"10:00","open":"1717.59","high":"1718.98","low":"1712.23","close":"1712.82"},
{"date":"2021.03.04","clock":"11:00","open":"1712.88","high":"1718.44","low":"1706.34","close":"1715.21"},
{"date":"2021.03.04","clock":"12:00","open":"1715.23","high":"1716.67","low":"1708.57","close":"1715.27"},
{"date":"2021.03.04","clock":"13:00","open":"1715.49","high":"1716.99","low":"1713.17","close":"1715.69"},
{"date":"2021.03.04","clock":"14:00","open":"1715.7","high":"1720.38","low":"1714.95","close":"1718.67"},
{"date":"2021.03.04","clock":"15:00","open":"1718.61","high":"1723.07","low":"1713.04","close":"1715.9"},
{"date":"2021.03.04","clock":"16:00","open":"1715.97","high":"1717.55","low":"1712.28","close":"1714.73"},
{"date":"2021.03.04","clock":"17:00","open":"1714.49","high":"1721.23","low":"1709.43","close":"1718.71"},
{"date":"2021.03.04","clock":"18:00","open":"1718.67","high":"1722.3","low":"1714.34","close":"1714.56"},
{"date":"2021.03.04","clock":"19:00","open":"1714.6","high":"1717.93","low":"1698.42","close":"1700.29"},
{"date":"2021.03.04","clock":"20:00","open":"1700.41","high":"1704.25","low":"1690.41","close":"1691.14"},
{"date":"2021.03.04","clock":"21:00","open":"1691.16","high":"1700.75","low":"1691.16","close":"1699.05"},
{"date":"2021.03.04","clock":"22:00","open":"1698.97","high":"1699.28","low":"1695.26","close":"1697.45"},
{"date":"2021.03.04","clock":"23:00","open":"1697.31","high":"1700.53","low":"1697.31","close":"1698.53"},
{"date":"2021.03.05","clock":"1:00","open":"1696.3","high":"1698.71","low":"1693.3","close":"1694.27"},
{"date":"2021.03.05","clock":"2:00","open":"1694.23","high":"1695.23","low":"1687.77","close":"1694.77"},
{"date":"2021.03.05","clock":"3:00","open":"1694.73","high":"1694.77","low":"1687.14","close":"1692.66"},
{"date":"2021.03.05","clock":"4:00","open":"1692.64","high":"1694.94","low":"1689.59","close":"1694.39"},
{"date":"2021.03.05","clock":"5:00","open":"1694.38","high":"1695.67","low":"1693.44","close":"1694.32"},
{"date":"2021.03.05","clock":"6:00","open":"1694.3","high":"1694.51","low":"1691.63","close":"1692.1"},
{"date":"2021.03.05","clock":"7:00","open":"1692.08","high":"1697.36","low":"1692.08","close":"1696.91"},
{"date":"2021.03.05","clock":"8:00","open":"1696.92","high":"1699.46","low":"1695.4","close":"1696.8"},
{"date":"2021.03.05","clock":"9:00","open":"1696.84","high":"1700.36","low":"1694.86","close":"1696.58"},
{"date":"2021.03.05","clock":"10:00","open":"1696.55","high":"1696.81","low":"1690.98","close":"1693.82"},
{"date":"2021.03.05","clock":"11:00","open":"1693.83","high":"1695.97","low":"1691.06","close":"1694.57"},
{"date":"2021.03.05","clock":"12:00","open":"1694.58","high":"1697.6","low":"1693.46","close":"1694.61"},
{"date":"2021.03.05","clock":"13:00","open":"1694.58","high":"1698.9","low":"1693.59","close":"1694.8"},
{"date":"2021.03.05","clock":"14:00","open":"1694.76","high":"1699.02","low":"1694.12","close":"1698.61"},
{"date":"2021.03.05","clock":"15:00","open":"1698.7","high":"1701.13","low":"1687.21","close":"1693.42"},
{"date":"2021.03.05","clock":"16:00","open":"1693.48","high":"1707.56","low":"1691.82","close":"1694.51"},
{"date":"2021.03.05","clock":"17:00","open":"1694.32","high":"1703.79","low":"1694.32","close":"1697.08"},
{"date":"2021.03.05","clock":"18:00","open":"1697.2","high":"1699.53","low":"1694.39","close":"1697.34"},
{"date":"2021.03.05","clock":"19:00","open":"1697.21","high":"1703.49","low":"1696.54","close":"1702.87"},
{"date":"2021.03.05","clock":"20:00","open":"1702.79","high":"1705.22","low":"1698.14","close":"1698.83"},
{"date":"2021.03.05","clock":"21:00","open":"1698.84","high":"1699.99","low":"1696.99","close":"1699.12"},
{"date":"2021.03.05","clock":"22:00","open":"1698.97","high":"1700.57","low":"1697.59","close":"1698.2"},
{"date":"2021.03.05","clock":"23:00","open":"1698.06","high":"1701.69","low":"1698.06","close":"1700.16"},
{"date":"2021.03.08","clock":"1:00","open":"1702.22","high":"1713.99","low":"1701.7","close":"1707.64"},
{"date":"2021.03.08","clock":"2:00","open":"1707.63","high":"1708.07","low":"1705.05","close":"1706.89"},
{"date":"2021.03.08","clock":"3:00","open":"1706.9","high":"1713.74","low":"1706.71","close":"1713.23"},
{"date":"2021.03.08","clock":"4:00","open":"1713.26","high":"1714.23","low":"1706.77","close":"1708.99"},
{"date":"2021.03.08","clock":"5:00","open":"1709.09","high":"1709.5","low":"1705.26","close":"1705.56"},
{"date":"2021.03.08","clock":"6:00","open":"1705.65","high":"1707.8","low":"1704.28","close":"1707.71"},
{"date":"2021.03.08","clock":"7:00","open":"1707.72","high":"1709.51","low":"1705.74","close":"1707.66"},
{"date":"2021.03.08","clock":"8:00","open":"1707.62","high":"1709.18","low":"1703.95","close":"1704.43"},
{"date":"2021.03.08","clock":"9:00","open":"1704.44","high":"1704.44","low":"1697.05","close":"1699.11"},
{"date":"2021.03.08","clock":"10:00","open":"1699.17","high":"1700.61","low":"1691.67","close":"1696.31"},
{"date":"2021.03.08","clock":"11:00","open":"1696.37","high":"1696.85","low":"1689.79","close":"1690.57"},
{"date":"2021.03.08","clock":"12:00","open":"1690.55","high":"1694.67","low":"1690.07","close":"1692.54"},
{"date":"2021.03.08","clock":"13:00","open":"1692.54","high":"1694.25","low":"1685.27","close":"1685.75"},
{"date":"2021.03.08","clock":"14:00","open":"1685.67","high":"1691.91","low":"1684.67","close":"1690.59"},
{"date":"2021.03.08","clock":"15:00","open":"1690.35","high":"1696.01","low":"1684.79","close":"1693.79"},
{"date":"2021.03.08","clock":"16:00","open":"1693.91","high":"1696.53","low":"1686.62","close":"1687.03"},
{"date":"2021.03.08","clock":"17:00","open":"1686.84","high":"1690.88","low":"1679.42","close":"1681.65"},
{"date":"2021.03.08","clock":"18:00","open":"1681.74","high":"1684.23","low":"1678.18","close":"1679.83"},
{"date":"2021.03.08","clock":"19:00","open":"1679.89","high":"1683.02","low":"1676.78","close":"1680.78"},
{"date":"2021.03.08","clock":"20:00","open":"1680.71","high":"1682.49","low":"1680.42","close":"1680.57"},
{"date":"2021.03.08","clock":"21:00","open":"1680.51","high":"1685.19","low":"1680.27","close":"1685.12"},
{"date":"2021.03.08","clock":"22:00","open":"1685.1","high":"1685.37","low":"1680.48","close":"1680.49"},
{"date":"2021.03.08","clock":"23:00","open":"1680.5","high":"1682.61","low":"1680.47","close":"1682.44"},
{"date":"2021.03.09","clock":"1:00","open":"1682.5","high":"1685.58","low":"1682.5","close":"1684.66"},
{"date":"2021.03.09","clock":"2:00","open":"1684.64","high":"1685.48","low":"1681.7","close":"1684.6"},
{"date":"2021.03.09","clock":"3:00","open":"1684.52","high":"1685.76","low":"1680.11","close":"1683.45"},
{"date":"2021.03.09","clock":"4:00","open":"1683.44","high":"1689.0","low":"1683.4","close":"1687.45"},
{"date":"2021.03.09","clock":"5:00","open":"1687.52","high":"1691.57","low":"1686.31","close":"1689.33"},
{"date":"2021.03.09","clock":"6:00","open":"1689.33","high":"1690.56","low":"1687.36","close":"1687.59"},
{"date":"2021.03.09","clock":"7:00","open":"1687.58","high":"1690.67","low":"1687.14","close":"1688.86"},
{"date":"2021.03.09","clock":"8:00","open":"1688.81","high":"1694.46","low":"1688.17","close":"1692.99"},
{"date":"2021.03.09","clock":"9:00","open":"1692.91","high":"1698.46","low":"1691.78","close":"1697.35"},
{"date":"2021.03.09","clock":"10:00","open":"1697.09","high":"1702.75","low":"1694.98","close":"1702.7"},
{"date":"2021.03.09","clock":"11:00","open":"1702.63","high":"1703.8","low":"1701.2","close":"1702.58"},
{"date":"2021.03.09","clock":"12:00","open":"1702.49","high":"1704.88","low":"1700.45","close":"1702.78"},
{"date":"2021.03.09","clock":"13:00","open":"1702.75","high":"1711.42","low":"1701.7","close":"1709.05"},
{"date":"2021.03.09","clock":"14:00","open":"1708.99","high":"1708.99","low":"1702.61","close":"1702.72"},
{"date":"2021.03.09","clock":"15:00","open":"1702.83","high":"1715.18","low":"1702.83","close":"1713.37"},
{"date":"2021.03.09","clock":"16:00","open":"1713.41","high":"1720.59","low":"1713.3","close":"1717.71"},
{"date":"2021.03.09","clock":"17:00","open":"1717.95","high":"1719.75","low":"1711.75","close":"1713.14"},
{"date":"2021.03.09","clock":"18:00","open":"1713.1","high":"1717.17","low":"1712.53","close":"1715.41"},
{"date":"2021.03.09","clock":"19:00","open":"1715.32","high":"1718.02","low":"1715.21","close":"1716.53"},
{"date":"2021.03.09","clock":"20:00","open":"1716.55","high":"1719.66","low":"1716.13","close":"1716.14"},
{"date":"2021.03.09","clock":"21:00","open":"1716.19","high":"1717.94","low":"1715.69","close":"1717.13"},
{"date":"2021.03.09","clock":"22:00","open":"1717.08","high":"1718.21","low":"1714.35","close":"1716.03"},
{"date":"2021.03.09","clock":"23:00","open":"1716.18","high":"1717.58","low":"1715.07","close":"1715.42"},
{"date":"2021.03.10","clock":"1:00","open":"1716.0","high":"1716.33","low":"1713.96","close":"1715.83"},
{"date":"2021.03.10","clock":"2:00","open":"1715.8","high":"1717.38","low":"1712.6","close":"1715.27"},
{"date":"2021.03.10","clock":"3:00","open":"1715.41","high":"1719.51","low":"1712.83","close":"1713.61"},
{"date":"2021.03.10","clock":"4:00","open":"1713.77","high":"1713.88","low":"1710.86","close":"1713.44"},
{"date":"2021.03.10","clock":"5:00","open":"1713.38","high":"1713.43","low":"1711.43","close":"1712.56"},
{"date":"2021.03.10","clock":"6:00","open":"1712.65","high":"1714.23","low":"1712.48","close":"1713.14"},
{"date":"2021.03.10","clock":"7:00","open":"1713.1","high":"1713.94","low":"1711.52","close":"1712.89"},
{"date":"2021.03.10","clock":"8:00","open":"1712.9","high":"1715.3","low":"1709.65","close":"1714.96"},
{"date":"2021.03.10","clock":"9:00","open":"1714.93","high":"1716.64","low":"1713.87","close":"1715.29"},
{"date":"2021.03.10","clock":"10:00","open":"1715.29","high":"1715.46","low":"1710.1","close":"1714.76"},
{"date":"2021.03.10","clock":"11:00","open":"1714.81","high":"1715.38","low":"1712.51","close":"1714.29"},
{"date":"2021.03.10","clock":"12:00","open":"1714.29","high":"1715.46","low":"1711.1","close":"1711.12"},
{"date":"2021.03.10","clock":"13:00","open":"1711.16","high":"1712.2","low":"1708.17","close":"1711.87"},
{"date":"2021.03.10","clock":"14:00","open":"1711.9","high":"1713.67","low":"1710.57","close":"1712.79"},
{"date":"2021.03.10","clock":"15:00","open":"1712.77","high":"1723.66","low":"1711.38","close":"1720.01"},
{"date":"2021.03.10","clock":"16:00","open":"1720.1","high":"1722.23","low":"1715.59","close":"1718.52"},
{"date":"2021.03.10","clock":"17:00","open":"1718.5","high":"1720.17","low":"1714.36","close":"1719.07"},
{"date":"2021.03.10","clock":"18:00","open":"1719.04","high":"1720.39","low":"1714.57","close":"1719.38"},
{"date":"2021.03.10","clock":"19:00","open":"1719.44","high":"1720.54","low":"1718.03","close":"1719.34"},
{"date":"2021.03.10","clock":"20:00","open":"1719.34","high":"1724.14","low":"1716.27","close":"1723.29"},
{"date":"2021.03.10","clock":"21:00","open":"1723.19","high":"1725.97","low":"1722.49","close":"1723.99"},
{"date":"2021.03.10","clock":"22:00","open":"1723.93","high":"1726.27","low":"1723.4","close":"1725.43"},
{"date":"2021.03.10","clock":"23:00","open":"1725.38","high":"1726.57","low":"1724.39","close":"1726.33"},
{"date":"2021.03.11","clock":"1:00","open":"1725.72","high":"1727.16","low":"1725.64","close":"1726.77"},
{"date":"2021.03.11","clock":"2:00","open":"1726.8","high":"1727.95","low":"1724.13","close":"1724.95"},
{"date":"2021.03.11","clock":"3:00","open":"1724.8","high":"1727.56","low":"1723.23","close":"1726.12"},
{"date":"2021.03.11","clock":"4:00","open":"1726.2","high":"1732.24","low":"1726.2","close":"1730.12"},
{"date":"2021.03.11","clock":"5:00","open":"1730.14","high":"1734.62","low":"1729.86","close":"1731.75"},
{"date":"2021.03.11","clock":"6:00","open":"1731.78","high":"1732.89","low":"1730.82","close":"1732.24"},
{"date":"2021.03.11","clock":"7:00","open":"1732.23","high":"1735.9","low":"1731.58","close":"1735.6"},
{"date":"2021.03.11","clock":"8:00","open":"1735.58","high":"1735.67","low":"1732.28","close":"1732.33"},
{"date":"2021.03.11","clock":"9:00","open":"1732.74","high":"1737.96","low":"1731.38","close":"1736.76"},
{"date":"2021.03.11","clock":"10:00","open":"1736.49","high":"1739.74","low":"1735.81","close":"1738.9"},
{"date":"2021.03.11","clock":"11:00","open":"1738.96","high":"1739.85","low":"1733.29","close":"1733.73"},
{"date":"2021.03.11","clock":"12:00","open":"1733.74","high":"1736.68","low":"1732.52","close":"1736.0"},
{"date":"2021.03.11","clock":"13:00","open":"1735.99","high":"1736.47","low":"1731.43","close":"1733.42"},
{"date":"2021.03.11","clock":"14:00","open":"1733.32","high":"1737.02","low":"1730.22","close":"1735.96"},
{"date":"2021.03.11","clock":"15:00","open":"1735.7","high":"1737.19","low":"1727.29","close":"1730.02"},
{"date":"2021.03.11","clock":"16:00","open":"1729.9","high":"1731.53","low":"1719.17","close":"1722.94"},
{"date":"2021.03.11","clock":"17:00","open":"1722.86","high":"1727.43","low":"1719.71","close":"1725.48"},
{"date":"2021.03.11","clock":"18:00","open":"1725.47","high":"1726.01","low":"1721.06","close":"1724.37"},
{"date":"2021.03.11","clock":"19:00","open":"1724.35","high":"1726.07","low":"1721.85","close":"1723.65"},
{"date":"2021.03.11","clock":"20:00","open":"1723.75","high":"1728.32","low":"1722.29","close":"1724.34"},
{"date":"2021.03.11","clock":"21:00","open":"1724.41","high":"1725.34","low":"1722.67","close":"1724.71"},
{"date":"2021.03.11","clock":"22:00","open":"1724.73","high":"1724.74","low":"1722.39","close":"1723.69"},
{"date":"2021.03.11","clock":"23:00","open":"1723.78","high":"1725.03","low":"1721.51","close":"1722.32"},
{"date":"2021.03.12","clock":"1:00","open":"1721.56","high":"1723.53","low":"1721.35","close":"1722.52"},
{"date":"2021.03.12","clock":"2:00","open":"1722.69","high":"1725.7","low":"1722.61","close":"1724.4"},
{"date":"2021.03.12","clock":"3:00","open":"1724.3","high":"1727.92","low":"1723.31","close":"1724.94"},
{"date":"2021.03.12","clock":"4:00","open":"1724.89","high":"1724.91","low":"1718.72","close":"1719.56"},
{"date":"2021.03.12","clock":"5:00","open":"1719.56","high":"1719.68","low":"1716.83","close":"1718.31"},
{"date":"2021.03.12","clock":"6:00","open":"1718.31","high":"1719.76","low":"1717.8","close":"1718.87"},
{"date":"2021.03.12","clock":"7:00","open":"1718.93","high":"1719.69","low":"1716.07","close":"1718.07"},
{"date":"2021.03.12","clock":"8:00","open":"1718.07","high":"1718.27","low":"1709.66","close":"1712.03"},
{"date":"2021.03.12","clock":"9:00","open":"1711.98","high":"1712.26","low":"1707.5","close":"1710.39"},
{"date":"2021.03.12","clock":"10:00","open":"1710.3","high":"1711.36","low":"1706.03","close":"1706.56"},
{"date":"2021.03.12","clock":"11:00","open":"1706.41","high":"1706.87","low":"1699.19","close":"1701.41"},
{"date":"2021.03.12","clock":"12:00","open":"1701.4","high":"1705.45","low":"1700.18","close":"1703.42"},
{"date":"2021.03.12","clock":"13:00","open":"1703.38","high":"1704.1","low":"1699.5","close":"1703.3"},
{"date":"2021.03.12","clock":"14:00","open":"1703.3","high":"1706.79","low":"1702.17","close":"1706.75"},
{"date":"2021.03.12","clock":"15:00","open":"1706.7","high":"1707.39","low":"1699.45","close":"1705.01"},
{"date":"2021.03.12","clock":"16:00","open":"1705.16","high":"1708.2","low":"1700.59","close":"1706.13"},
{"date":"2021.03.12","clock":"17:00","open":"1706.26","high":"1708.78","low":"1701.96","close":"1707.12"},
{"date":"2021.03.12","clock":"18:00","open":"1707.2","high":"1720.37","low":"1706.19","close":"1718.15"},
{"date":"2021.03.12","clock":"19:00","open":"1718.13","high":"1722.64","low":"1717.36","close":"1719.6"},
{"date":"2021.03.12","clock":"20:00","open":"1719.63","high":"1725.12","low":"1719.37","close":"1724.46"},
{"date":"2021.03.12","clock":"21:00","open":"1724.48","high":"1725.43","low":"1722.56","close":"1722.6"},
{"date":"2021.03.12","clock":"22:00","open":"1722.4","high":"1724.65","low":"1721.28","close":"1723.49"},
{"date":"2021.03.12","clock":"23:00","open":"1723.58","high":"1726.93","low":"1723.58","close":"1726.61"},
{"date":"2021.03.15","clock":"0:00","open":"1725.0","high":"1730.26","low":"1724.94","close":"1727.77"},
{"date":"2021.03.15","clock":"1:00","open":"1727.79","high":"1728.12","low":"1724.21","close":"1725.33"},
{"date":"2021.03.15","clock":"2:00","open":"1725.33","high":"1727.63","low":"1724.84","close":"1727.08"},
{"date":"2021.03.15","clock":"3:00","open":"1727.07","high":"1734.03","low":"1725.79","close":"1729.49"},
{"date":"2021.03.15","clock":"4:00","open":"1729.52","high":"1731.23","low":"1725.26","close":"1726.21"},
{"date":"2021.03.15","clock":"5:00","open":"1726.17","high":"1727.99","low":"1725.59","close":"1727.8"},
{"date":"2021.03.15","clock":"6:00","open":"1727.8","high":"1727.93","low":"1725.82","close":"1726.76"},
{"date":"2021.03.15","clock":"7:00","open":"1726.72","high":"1726.89","low":"1721.65","close":"1723.95"},
{"date":"2021.03.15","clock":"8:00","open":"1723.97","high":"1725.92","low":"1722.27","close":"1723.73"},
{"date":"2021.03.15","clock":"9:00","open":"1723.81","high":"1726.63","low":"1722.18","close":"1722.68"},
{"date":"2021.03.15","clock":"10:00","open":"1722.67","high":"1728.33","low":"1722.67","close":"1727.94"},
{"date":"2021.03.15","clock":"11:00","open":"1728.05","high":"1732.58","low":"1727.79","close":"1729.03"},
{"date":"2021.03.15","clock":"12:00","open":"1729.03","high":"1730.23","low":"1727.15","close":"1729.16"},
{"date":"2021.03.15","clock":"13:00","open":"1729.12","high":"1732.18","low":"1728.15","close":"1729.73"},
{"date":"2021.03.15","clock":"14:00","open":"1729.81","high":"1733.08","low":"1728.49","close":"1731.22"},
{"date":"2021.03.15","clock":"15:00","open":"1731.28","high":"1734.49","low":"1728.78","close":"1734.04"},
{"date":"2021.03.15","clock":"16:00","open":"1733.62","high":"1734.52","low":"1723.4","close":"1724.04"},
{"date":"2021.03.15","clock":"17:00","open":"1723.93","high":"1728.63","low":"1722.83","close":"1727.14"},
{"date":"2021.03.15","clock":"18:00","open":"1726.88","high":"1730.62","low":"1726.7","close":"1729.05"},
{"date":"2021.03.15","clock":"19:00","open":"1729.08","high":"1731.17","low":"1727.99","close":"1729.27"},
{"date":"2021.03.15","clock":"20:00","open":"1729.27","high":"1731.7","low":"1728.21","close":"1728.82"},
{"date":"2021.03.15","clock":"21:00","open":"1728.79","high":"1732.1","low":"1728.2","close":"1730.96"},
{"date":"2021.03.15","clock":"22:00","open":"1730.82","high":"1732.12","low":"1730.74","close":"1732.12"},
{"date":"2021.03.16","clock":"0:00","open":"1731.4","high":"1731.94","low":"1730.1","close":"1730.75"},
{"date":"2021.03.16","clock":"1:00","open":"1730.66","high":"1731.68","low":"1730.26","close":"1730.73"},
{"date":"2021.03.16","clock":"2:00","open":"1730.64","high":"1732.0","low":"1730.14","close":"1730.52"},
{"date":"2021.03.16","clock":"3:00","open":"1730.54","high":"1734.13","low":"1729.53","close":"1732.1"},
{"date":"2021.03.16","clock":"4:00","open":"1732.1","high":"1732.37","low":"1730.07","close":"1731.81"},
{"date":"2021.03.16","clock":"5:00","open":"1731.87","high":"1733.96","low":"1731.52","close":"1733.61"},
{"date":"2021.03.16","clock":"6:00","open":"1733.61","high":"1735.01","low":"1732.99","close":"1734.12"},
{"date":"2021.03.16","clock":"7:00","open":"1734.14","high":"1737.19","low":"1733.48","close":"1736.31"},
{"date":"2021.03.16","clock":"8:00","open":"1736.24","high":"1736.77","low":"1730.73","close":"1731.12"},
{"date":"2021.03.16","clock":"9:00","open":"1731.07","high":"1731.49","low":"1726.24","close":"1730.19"},
{"date":"2021.03.16","clock":"10:00","open":"1730.17","high":"1732.72","low":"1728.86","close":"1732.38"},
{"date":"2021.03.16","clock":"11:00","open":"1732.35","high":"1733.26","low":"1730.26","close":"1731.19"},
{"date":"2021.03.16","clock":"12:00","open":"1731.22","high":"1734.87","low":"1730.85","close":"1734.26"},
{"date":"2021.03.16","clock":"13:00","open":"1734.25","high":"1735.58","low":"1730.82","close":"1731.35"},
{"date":"2021.03.16","clock":"14:00","open":"1731.42","high":"1736.15","low":"1730.82","close":"1732.48"},
{"date":"2021.03.16","clock":"15:00","open":"1732.39","high":"1735.62","low":"1730.23","close":"1734.47"},
{"date":"2021.03.16","clock":"16:00","open":"1734.35","high":"1741.27","low":"1732.91","close":"1733.89"},
{"date":"2021.03.16","clock":"17:00","open":"1734.02","high":"1735.18","low":"1726.76","close":"1728.92"},
{"date":"2021.03.16","clock":"18:00","open":"1728.85","high":"1731.54","low":"1727.76","close":"1730.53"},
{"date":"2021.03.16","clock":"19:00","open":"1730.48","high":"1733.28","low":"1728.87","close":"1729.16"},
{"date":"2021.03.16","clock":"20:00","open":"1729.13","high":"1731.23","low":"1728.98","close":"1730.41"},
{"date":"2021.03.16","clock":"21:00","open":"1730.43","high":"1733.09","low":"1730.33","close":"1732.59"},
{"date":"2021.03.16","clock":"22:00","open":"1732.59","high":"1732.66","low":"1731.22","close":"1731.81"},
{"date":"2021.03.17","clock":"0:00","open":"1731.1","high":"1732.55","low":"1730.43","close":"1731.85"},
{"date":"2021.03.17","clock":"1:00","open":"1731.86","high":"1732.59","low":"1730.87","close":"1731.63"},
{"date":"2021.03.17","clock":"2:00","open":"1731.63","high":"1732.74","low":"1730.54","close":"1732.53"},
{"date":"2021.03.17","clock":"3:00","open":"1732.54","high":"1735.14","low":"1729.63","close":"1733.51"},
{"date":"2021.03.17","clock":"4:00","open":"1733.5","high":"1734.74","low":"1732.15","close":"1733.6"},
{"date":"2021.03.17","clock":"5:00","open":"1733.62","high":"1736.09","low":"1733.49","close":"1735.9"},
{"date":"2021.03.17","clock":"6:00","open":"1735.91","high":"1737.6","low":"1734.98","close":"1736.86"},
{"date":"2021.03.17","clock":"7:00","open":"1736.85","high":"1737.46","low":"1735.05","close":"1735.34"},
{"date":"2021.03.17","clock":"8:00","open":"1735.36","high":"1737.92","low":"1735.19","close":"1736.95"},
{"date":"2021.03.17","clock":"9:00","open":"1737.01","high":"1737.02","low":"1734.09","close":"1735.31"},
{"date":"2021.03.17","clock":"10:00","open":"1735.28","high":"1736.23","low":"1733.5","close":"1734.51"},
{"date":"2021.03.17","clock":"11:00","open":"1734.57","high":"1737.01","low":"1734.1","close":"1736.03"},
{"date":"2021.03.17","clock":"12:00","open":"1736.02","high":"1737.11","low":"1734.38","close":"1735.11"},
{"date":"2021.03.17","clock":"13:00","open":"1735.02","high":"1735.29","low":"1727.85","close":"1729.38"},
{"date":"2021.03.17","clock":"14:00","open":"1729.25","high":"1731.97","low":"1728.26","close":"1729.22"},
{"date":"2021.03.17","clock":"15:00","open":"1729.11","high":"1731.97","low":"1727.39","close":"1728.35"},
{"date":"2021.03.17","clock":"16:00","open":"1728.4","high":"1734.61","low":"1724.12","close":"1732.06"},
{"date":"2021.03.17","clock":"17:00","open":"1732.04","high":"1732.12","low":"1726.86","close":"1727.25"},
{"date":"2021.03.17","clock":"18:00","open":"1727.25","high":"1728.47","low":"1725.81","close":"1727.98"},
{"date":"2021.03.17","clock":"19:00","open":"1728.01","high":"1730.26","low":"1726.54","close":"1729.89"},
{"date":"2021.03.17","clock":"20:00","open":"1731.72","high":"1749.91","low":"1729.97","close":"1749.66"},
{"date":"2021.03.17","clock":"21:00","open":"1749.37","high":"1751.63","low":"1743.48","close":"1745.24"},
{"date":"2021.03.17","clock":"22:00","open":"1745.07","high":"1745.77","low":"1743.67","close":"1744.51"},
{"date":"2021.03.18","clock":"0:00","open":"1744.2","high":"1749.6","low":"1743.4","close":"1747.41"},
{"date":"2021.03.18","clock":"1:00","open":"1747.41","high":"1749.28","low":"1746.89","close":"1748.46"},
{"date":"2021.03.18","clock":"2:00","open":"1748.43","high":"1751.59","low":"1747.62","close":"1749.87"},
{"date":"2021.03.18","clock":"3:00","open":"1749.87","high":"1753.91","low":"1749.07","close":"1753.01"},
{"date":"2021.03.18","clock":"4:00","open":"1753.11","high":"1755.04","low":"1750.1","close":"1754.49"},
{"date":"2021.03.18","clock":"5:00","open":"1754.43","high":"1755.54","low":"1748.22","close":"1748.99"},
{"date":"2021.03.18","clock":"6:00","open":"1748.99","high":"1750.49","low":"1747.4","close":"1749.98"},
{"date":"2021.03.18","clock":"7:00","open":"1749.97","high":"1752.49","low":"1749.46","close":"1750.04"},
{"date":"2021.03.18","clock":"8:00","open":"1750.04","high":"1752.45","low":"1749.07","close":"1750.92"},
{"date":"2021.03.18","clock":"9:00","open":"1750.96","high":"1752.89","low":"1735.45","close":"1739.51"},
{"date":"2021.03.18","clock":"10:00","open":"1739.69","high":"1740.93","low":"1732.69","close":"1736.35"},
{"date":"2021.03.18","clock":"11:00","open":"1736.32","high":"1739.53","low":"1735.01","close":"1736.7"},
{"date":"2021.03.18","clock":"12:00","open":"1736.77","high":"1737.71","low":"1732.89","close":"1734.07"},
{"date":"2021.03.18","clock":"13:00","open":"1734.1","high":"1736.05","low":"1727.73","close":"1731.29"},
{"date":"2021.03.18","clock":"14:00","open":"1731.22","high":"1733.46","low":"1726.47","close":"1729.75"},
{"date":"2021.03.18","clock":"15:00","open":"1729.71","high":"1730.06","low":"1719.22","close":"1723.01"},
{"date":"2021.03.18","clock":"16:00","open":"1723.04","high":"1729.5","low":"1721.49","close":"1728.53"},
{"date":"2021.03.18","clock":"17:00","open":"1728.41","high":"1731.2","low":"1726.65","close":"1730.51"},
{"date":"2021.03.18","clock":"18:00","open":"1730.58","high":"1736.13","low":"1730.52","close":"1731.12"},
{"date":"2021.03.18","clock":"19:00","open":"1731.25","high":"1735.2","low":"1730.03","close":"1734.67"},
{"date":"2021.03.18","clock":"20:00","open":"1734.66","high":"1735.5","low":"1732.27","close":"1734.8"},
{"date":"2021.03.18","clock":"21:00","open":"1734.75","high":"1737.24","low":"1733.1","close":"1734.8"},
{"date":"2021.03.18","clock":"22:00","open":"1734.71","high":"1736.5","low":"1734.21","close":"1736.45"},
{"date":"2021.03.19","clock":"0:00","open":"1734.7","high":"1737.71","low":"1734.27","close":"1734.96"},
{"date":"2021.03.19","clock":"1:00","open":"1734.96","high":"1736.62","low":"1732.37","close":"1735.25"},
{"date":"2021.03.19","clock":"2:00","open":"1735.16","high":"1735.8","low":"1730.64","close":"1730.77"},
{"date":"2021.03.19","clock":"3:00","open":"1730.75","high":"1731.6","low":"1728.49","close":"1731.22"},
{"date":"2021.03.19","clock":"4:00","open":"1731.2","high":"1731.85","low":"1728.49","close":"1730.95"},
{"date":"2021.03.19","clock":"5:00","open":"1730.95","high":"1735.03","low":"1730.31","close":"1731.68"},
{"date":"2021.03.19","clock":"6:00","open":"1731.7","high":"1734.39","low":"1730.0","close":"1734.12"},
{"date":"2021.03.19","clock":"7:00","open":"1734.14","high":"1734.8","low":"1730.81","close":"1734.49"},
{"date":"2021.03.19","clock":"8:00","open":"1734.56","high":"1743.48","low":"1734.14","close":"1740.4"},
{"date":"2021.03.19","clock":"9:00","open":"1740.33","high":"1745.36","low":"1739.91","close":"1741.67"},
{"date":"2021.03.19","clock":"10:00","open":"1741.58","high":"1744.2","low":"1738.63","close":"1743.65"},
{"date":"2021.03.19","clock":"11:00","open":"1743.7","high":"1744.63","low":"1736.76","close":"1736.91"},
{"date":"2021.03.19","clock":"12:00","open":"1736.98","high":"1738.21","low":"1735.02","close":"1736.9"},
{"date":"2021.03.19","clock":"13:00","open":"1736.89","high":"1742.53","low":"1734.91","close":"1740.58"},
{"date":"2021.03.19","clock":"14:00","open":"1740.69","high":"1743.68","low":"1737.65","close":"1739.13"},
{"date":"2021.03.19","clock":"15:00","open":"1739.15","high":"1740.03","low":"1733.28","close":"1736.1"},
{"date":"2021.03.19","clock":"16:00","open":"1736.07","high":"1738.15","low":"1734.39","close":"1735.57"},
{"date":"2021.03.19","clock":"17:00","open":"1735.54","high":"1740.99","low":"1734.41","close":"1740.0"},
{"date":"2021.03.19","clock":"18:00","open":"1740.05","high":"1742.38","low":"1738.41","close":"1742.37"},
{"date":"2021.03.19","clock":"19:00","open":"1742.32","high":"1743.41","low":"1740.84","close":"1742.87"},
{"date":"2021.03.19","clock":"20:00","open":"1742.94","high":"1744.2","low":"1742.36","close":"1742.42"},
{"date":"2021.03.19","clock":"21:00","open":"1742.4","high":"1743.27","low":"1740.46","close":"1742.58"},
{"date":"2021.03.19","clock":"22:00","open":"1742.42","high":"1746.7","low":"1741.72","close":"1745.08"},
{"date":"2021.03.22","clock":"0:00","open":"1745.76","high":"1746.85","low":"1738.07","close":"1738.11"},
{"date":"2021.03.22","clock":"1:00","open":"1738.09","high":"1740.85","low":"1738.0","close":"1738.24"},
{"date":"2021.03.22","clock":"2:00","open":"1738.0","high":"1740.93","low":"1737.32","close":"1739.62"},
{"date":"2021.03.22","clock":"3:00","open":"1739.58","high":"1739.69","low":"1732.52","close":"1735.47"},
{"date":"2021.03.22","clock":"4:00","open":"1735.47","high":"1739.11","low":"1735.25","close":"1738.97"},
{"date":"2021.03.22","clock":"5:00","open":"1738.97","high":"1741.29","low":"1738.45","close":"1740.58"},
{"date":"2021.03.22","clock":"6:00","open":"1740.59","high":"1743.05","low":"1739.96","close":"1742.64"},
{"date":"2021.03.22","clock":"7:00","open":"1742.62","high":"1742.62","low":"1736.81","close":"1737.03"},
{"date":"2021.03.22","clock":"8:00","open":"1737.0","high":"1737.91","low":"1729.39","close":"1730.47"},
{"date":"2021.03.22","clock":"9:00","open":"1730.39","high":"1732.45","low":"1727.29","close":"1729.29"},
{"date":"2021.03.22","clock":"10:00","open":"1729.31","high":"1732.4","low":"1728.17","close":"1729.93"},
{"date":"2021.03.22","clock":"11:00","open":"1729.9","high":"1731.7","low":"1728.06","close":"1731.5"},
{"date":"2021.03.22","clock":"12:00","open":"1731.6","high":"1733.74","low":"1731.11","close":"1733.39"},
{"date":"2021.03.22","clock":"13:00","open":"1733.36","high":"1739.05","low":"1733.34","close":"1736.26"},
{"date":"2021.03.22","clock":"14:00","open":"1736.09","high":"1737.0","low":"1730.38","close":"1732.22"},
{"date":"2021.03.22","clock":"15:00","open":"1731.92","high":"1735.5","low":"1730.53","close":"1733.24"},
{"date":"2021.03.22","clock":"16:00","open":"1733.14","high":"1738.45","low":"1732.88","close":"1738.02"},
{"date":"2021.03.22","clock":"17:00","open":"1737.78","high":"1738.72","low":"1733.68","close":"1738.28"},
{"date":"2021.03.22","clock":"18:00","open":"1738.34","high":"1740.47","low":"1737.49","close":"1740.4"},
{"date":"2021.03.22","clock":"19:00","open":"1740.36","high":"1741.01","low":"1737.99","close":"1740.64"},
{"date":"2021.03.22","clock":"20:00","open":"1740.52","high":"1741.06","low":"1739.22","close":"1739.32"},
{"date":"2021.03.22","clock":"21:00","open":"1739.4","high":"1740.77","low":"1739.29","close":"1739.51"},
{"date":"2021.03.22","clock":"22:00","open":"1739.52","high":"1739.56","low":"1738.07","close":"1738.64"},
{"date":"2021.03.23","clock":"0:00","open":"1738.3","high":"1739.93","low":"1738.3","close":"1739.6"},
{"date":"2021.03.23","clock":"1:00","open":"1739.61","high":"1739.85","low":"1738.58","close":"1739.34"},
{"date":"2021.03.23","clock":"2:00","open":"1739.34","high":"1740.49","low":"1736.49","close":"1737.1"},
{"date":"2021.03.23","clock":"3:00","open":"1737.07","high":"1737.71","low":"1733.08","close":"1733.5"},
{"date":"2021.03.23","clock":"4:00","open":"1733.48","high":"1734.44","low":"1730.88","close":"1734.37"},
{"date":"2021.03.23","clock":"5:00","open":"1734.41","high":"1735.74","low":"1733.78","close":"1735.69"},
{"date":"2021.03.23","clock":"6:00","open":"1735.71","high":"1737.11","low":"1735.35","close":"1735.8"},
{"date":"2021.03.23","clock":"7:00","open":"1735.79","high":"1738.38","low":"1735.06","close":"1737.67"},
{"date":"2021.03.23","clock":"8:00","open":"1737.66","high":"1739.55","low":"1736.66","close":"1738.28"},
{"date":"2021.03.23","clock":"9:00","open":"1738.3","high":"1739.97","low":"1736.61","close":"1737.52"},
{"date":"2021.03.23","clock":"10:00","open":"1737.5","high":"1740.07","low":"1736.26","close":"1739.36"},
{"date":"2021.03.23","clock":"11:00","open":"1739.33","high":"1740.12","low":"1736.24","close":"1737.99"},
{"date":"2021.03.23","clock":"12:00","open":"1738.03","high":"1742.6","low":"1737.59","close":"1740.3"},
{"date":"2021.03.23","clock":"13:00","open":"1740.45","high":"1741.94","low":"1738.98","close":"1739.0"},
{"date":"2021.03.23","clock":"14:00","open":"1738.71","high":"1741.05","low":"1737.73","close":"1739.27"},
{"date":"2021.03.23","clock":"15:00","open":"1739.29","high":"1740.14","low":"1727.26","close":"1731.15"},
{"date":"2021.03.23","clock":"16:00","open":"1730.93","high":"1731.76","low":"1725.69","close":"1729.98"},
{"date":"2021.03.23","clock":"17:00","open":"1729.86","high":"1730.4","low":"1724.99","close":"1730.28"},
{"date":"2021.03.23","clock":"18:00","open":"1729.96","high":"1730.21","low":"1726.11","close":"1726.91"},
{"date":"2021.03.23","clock":"19:00","open":"1727.04","high":"1728.4","low":"1724.66","close":"1727.9"},
{"date":"2021.03.23","clock":"20:00","open":"1727.9","high":"1728.54","low":"1726.36","close":"1727.08"},
{"date":"2021.03.23","clock":"21:00","open":"1727.06","high":"1728.75","low":"1726.31","close":"1727.09"},
{"date":"2021.03.23","clock":"22:00","open":"1727.25","high":"1728.01","low":"1726.43","close":"1726.74"},
{"date":"2021.03.24","clock":"0:00","open":"1726.5","high":"1727.68","low":"1726.44","close":"1726.88"},
{"date":"2021.03.24","clock":"1:00","open":"1726.89","high":"1728.14","low":"1726.19","close":"1727.14"},
{"date":"2021.03.24","clock":"2:00","open":"1727.16","high":"1727.98","low":"1725.63","close":"1727.54"},
{"date":"2021.03.24","clock":"3:00","open":"1727.62","high":"1731.4","low":"1723.77","close":"1730.5"},
{"date":"2021.03.24","clock":"4:00","open":"1730.5","high":"1734.45","low":"1730.38","close":"1732.11"},
{"date":"2021.03.24","clock":"5:00","open":"1732.13","high":"1732.87","low":"1731.24","close":"1731.73"},
{"date":"2021.03.24","clock":"6:00","open":"1731.71","high":"1733.56","low":"1731.44","close":"1733.44"},
{"date":"2021.03.24","clock":"7:00","open":"1733.47","high":"1733.81","low":"1731.03","close":"1731.26"},
{"date":"2021.03.24","clock":"8:00","open":"1731.27","high":"1732.08","low":"1729.52","close":"1730.96"},
{"date":"2021.03.24","clock":"9:00","open":"1730.95","high":"1732.1","low":"1727.19","close":"1728.89"},
{"date":"2021.03.24","clock":"10:00","open":"1728.85","high":"1731.08","low":"1728.06","close":"1731.01"},
{"date":"2021.03.24","clock":"11:00","open":"1731.13","high":"1734.96","low":"1730.68","close":"1734.7"},
{"date":"2021.03.24","clock":"12:00","open":"1734.7","high":"1735.9","low":"1730.22","close":"1731.22"},
{"date":"2021.03.24","clock":"13:00","open":"1731.41","high":"1732.06","low":"1729.14","close":"1730.22"},
{"date":"2021.03.24","clock":"14:00","open":"1729.94","high":"1733.26","low":"1729.76","close":"1732.21"},
{"date":"2021.03.24","clock":"15:00","open":"1732.17","high":"1734.0","low":"1728.38","close":"1730.2"},
{"date":"2021.03.24","clock":"16:00","open":"1730.22","high":"1732.57","low":"1728.31","close":"1732.18"},
{"date":"2021.03.24","clock":"17:00","open":"1732.52","high":"1734.02","low":"1729.25","close":"1733.75"},
{"date":"2021.03.24","clock":"18:00","open":"1733.77","high":"1738.43","low":"1733.77","close":"1734.17"},
{"date":"2021.03.24","clock":"19:00","open":"1734.19","high":"1735.2","low":"1731.92","close":"1735.11"},
{"date":"2021.03.24","clock":"20:00","open":"1735.11","high":"1735.68","low":"1733.41","close":"1734.45"},
{"date":"2021.03.24","clock":"21:00","open":"1734.49","high":"1735.04","low":"1732.89","close":"1733.03"},
{"date":"2021.03.24","clock":"22:00","open":"1733.23","high":"1734.26","low":"1733.07","close":"1733.8"},
{"date":"2021.03.25","clock":"0:00","open":"1733.0","high":"1735.05","low":"1731.2","close":"1734.01"},
{"date":"2021.03.25","clock":"1:00","open":"1734.15","high":"1735.15","low":"1733.71","close":"1734.61"},
{"date":"2021.03.25","clock":"2:00","open":"1734.52","high":"1734.98","low":"1733.09","close":"1733.9"},
{"date":"2021.03.25","clock":"3:00","open":"1733.97","high":"1735.4","low":"1732.16","close":"1733.16"},
{"date":"2021.03.25","clock":"4:00","open":"1733.16","high":"1735.15","low":"1731.94","close":"1735.15"},
{"date":"2021.03.25","clock":"5:00","open":"1735.21","high":"1739.16","low":"1735.1","close":"1735.32"},
{"date":"2021.03.25","clock":"6:00","open":"1735.32","high":"1735.96","low":"1733.96","close":"1735.65"},
{"date":"2021.03.25","clock":"7:00","open":"1735.64","high":"1737.82","low":"1733.88","close":"1734.07"},
{"date":"2021.03.25","clock":"8:00","open":"1733.9","high":"1735.51","low":"1733.27","close":"1733.72"},
{"date":"2021.03.25","clock":"9:00","open":"1733.66","high":"1734.67","low":"1730.71","close":"1733.09"},
{"date":"2021.03.25","clock":"10:00","open":"1733.08","high":"1734.07","low":"1731.02","close":"1732.18"},
{"date":"2021.03.25","clock":"11:00","open":"1732.22","high":"1732.7","low":"1731.57","close":"1732.09"},
{"date":"2021.03.25","clock":"12:00","open":"1732.06","high":"1732.45","low":"1729.9","close":"1731.47"},
{"date":"2021.03.25","clock":"13:00","open":"1731.43","high":"1733.37","low":"1727.69","close":"1728.43"},
{"date":"2021.03.25","clock":"14:00","open":"1728.43","high":"1730.64","low":"1724.91","close":"1730.02"},
{"date":"2021.03.25","clock":"15:00","open":"1730.02","high":"1745.52","low":"1728.55","close":"1738.92"},
{"date":"2021.03.25","clock":"16:00","open":"1738.85","high":"1741.14","low":"1733.11","close":"1736.93"},
{"date":"2021.03.25","clock":"17:00","open":"1736.98","high":"1737.5","low":"1730.3","close":"1730.86"},
{"date":"2021.03.25","clock":"18:00","open":"1730.83","high":"1732.56","low":"1727.79","close":"1728.16"},
{"date":"2021.03.25","clock":"19:00","open":"1728.0","high":"1728.95","low":"1721.78","close":"1727.57"},
{"date":"2021.03.25","clock":"20:00","open":"1727.51","high":"1730.8","low":"1726.4","close":"1730.68"},
{"date":"2021.03.25","clock":"21:00","open":"1730.63","high":"1731.31","low":"1726.15","close":"1726.84"},
{"date":"2021.03.25","clock":"22:00","open":"1726.75","high":"1727.95","low":"1726.32","close":"1726.99"},
{"date":"2021.03.26","clock":"0:00","open":"1726.36","high":"1729.06","low":"1725.9","close":"1727.91"},
{"date":"2021.03.26","clock":"1:00","open":"1727.91","high":"1728.13","low":"1726.44","close":"1727.27"},
{"date":"2021.03.26","clock":"2:00","open":"1727.33","high":"1729.23","low":"1726.97","close":"1728.43"},
{"date":"2021.03.26","clock":"3:00","open":"1728.41","high":"1729.24","low":"1726.05","close":"1728.54"},
{"date":"2021.03.26","clock":"4:00","open":"1728.54","high":"1729.79","low":"1723.91","close":"1723.91"},
{"date":"2021.03.26","clock":"5:00","open":"1723.9","high":"1725.2","low":"1723.29","close":"1724.92"},
{"date":"2021.03.26","clock":"6:00","open":"1724.9","high":"1726.41","low":"1723.88","close":"1726.38"},
{"date":"2021.03.26","clock":"7:00","open":"1726.38","high":"1729.21","low":"1725.84","close":"1728.01"},
{"date":"2021.03.26","clock":"8:00","open":"1727.97","high":"1729.64","low":"1726.83","close":"1728.21"},
{"date":"2021.03.26","clock":"9:00","open":"1728.19","high":"1728.68","low":"1725.71","close":"1727.46"},
{"date":"2021.03.26","clock":"10:00","open":"1727.38","high":"1729.05","low":"1725.41","close":"1727.82"},
{"date":"2021.03.26","clock":"11:00","open":"1727.79","high":"1732.07","low":"1726.76","close":"1730.14"},
{"date":"2021.03.26","clock":"12:00","open":"1730.09","high":"1730.4","low":"1725.08","close":"1725.71"},
{"date":"2021.03.26","clock":"13:00","open":"1725.67","high":"1726.12","low":"1721.47","close":"1725.14"},
{"date":"2021.03.26","clock":"14:00","open":"1725.11","high":"1728.89","low":"1723.96","close":"1725.0"},
{"date":"2021.03.26","clock":"15:00","open":"1724.82","high":"1728.9","low":"1724.24","close":"1728.72"},
{"date":"2021.03.26","clock":"16:00","open":"1728.71","high":"1732.41","low":"1728.27","close":"1731.14"},
{"date":"2021.03.26","clock":"17:00","open":"1731.2","high":"1736.72","low":"1730.94","close":"1733.97"},
{"date":"2021.03.26","clock":"18:00","open":"1734.05","high":"1734.6","low":"1732.16","close":"1732.32"},
{"date":"2021.03.26","clock":"19:00","open":"1732.31","high":"1734.29","low":"1730.69","close":"1731.86"},
{"date":"2021.03.26","clock":"20:00","open":"1731.85","high":"1732.47","low":"1730.18","close":"1731.36"},
{"date":"2021.03.26","clock":"21:00","open":"1731.37","high":"1732.72","low":"1730.78","close":"1731.75"},
{"date":"2021.03.26","clock":"22:00","open":"1731.71","high":"1732.79","low":"1731.56","close":"1732.73"},
{"date":"2021.03.29","clock":"1:00","open":"1730.2","high":"1732.86","low":"1728.04","close":"1731.13"},
{"date":"2021.03.29","clock":"2:00","open":"1731.13","high":"1731.87","low":"1730.64","close":"1731.02"},
{"date":"2021.03.29","clock":"3:00","open":"1731.02","high":"1732.6","low":"1730.16","close":"1731.24"},
{"date":"2021.03.29","clock":"4:00","open":"1731.14","high":"1731.92","low":"1726.35","close":"1731.58"},
{"date":"2021.03.29","clock":"5:00","open":"1731.58","high":"1732.89","low":"1730.34","close":"1731.89"},
{"date":"2021.03.29","clock":"6:00","open":"1731.85","high":"1732.16","low":"1729.26","close":"1729.41"},
{"date":"2021.03.29","clock":"7:00","open":"1729.4","high":"1729.79","low":"1727.6","close":"1727.84"},
{"date":"2021.03.29","clock":"8:00","open":"1727.83","high":"1729.21","low":"1726.22","close":"1728.58"},
{"date":"2021.03.29","clock":"9:00","open":"1728.58","high":"1728.88","low":"1725.02","close":"1725.33"},
{"date":"2021.03.29","clock":"10:00","open":"1725.27","high":"1728.13","low":"1724.97","close":"1726.31"},
{"date":"2021.03.29","clock":"11:00","open":"1726.32","high":"1726.96","low":"1723.7","close":"1724.82"},
{"date":"2021.03.29","clock":"12:00","open":"1724.82","high":"1725.98","low":"1723.98","close":"1724.69"},
{"date":"2021.03.29","clock":"13:00","open":"1724.67","high":"1728.18","low":"1723.87","close":"1727.03"},
{"date":"2021.03.29","clock":"14:00","open":"1727.1","high":"1727.51","low":"1725.12","close":"1726.17"},
{"date":"2021.03.29","clock":"15:00","open":"1726.23","high":"1728.02","low":"1721.9","close":"1723.95"},
{"date":"2021.03.29","clock":"16:00","open":"1723.84","high":"1726.32","low":"1706.07","close":"1711.23"},
{"date":"2021.03.29","clock":"17:00","open":"1711.12","high":"1712.61","low":"1705.72","close":"1710.97"},
{"date":"2021.03.29","clock":"18:00","open":"1711.03","high":"1712.38","low":"1708.62","close":"1711.7"},
{"date":"2021.03.29","clock":"19:00","open":"1711.54","high":"1715.81","low":"1711.45","close":"1713.22"},
{"date":"2021.03.29","clock":"20:00","open":"1713.24","high":"1714.56","low":"1711.57","close":"1711.62"},
{"date":"2021.03.29","clock":"21:00","open":"1711.6","high":"1711.7","low":"1709.75","close":"1710.59"},
{"date":"2021.03.29","clock":"22:00","open":"1710.6","high":"1711.72","low":"1710.15","close":"1711.42"},
{"date":"2021.03.29","clock":"23:00","open":"1711.47","high":"1712.3","low":"1710.34","close":"1711.75"},
{"date":"2021.03.30","clock":"1:00","open":"1711.7","high":"1713.11","low":"1711.66","close":"1711.7"},
{"date":"2021.03.30","clock":"2:00","open":"1711.7","high":"1712.67","low":"1710.61","close":"1711.98"},
{"date":"2021.03.30","clock":"3:00","open":"1712.01","high":"1714.22","low":"1710.82","close":"1713.18"},
{"date":"2021.03.30","clock":"4:00","open":"1713.18","high":"1714.38","low":"1708.8","close":"1710.31"},
{"date":"2021.03.30","clock":"5:00","open":"1710.31","high":"1710.69","low":"1704.67","close":"1706.14"},
{"date":"2021.03.30","clock":"6:00","open":"1706.14","high":"1708.18","low":"1705.86","close":"1707.39"},
{"date":"2021.03.30","clock":"7:00","open":"1707.39","high":"1708.01","low":"1706.14","close":"1707.8"},
{"date":"2021.03.30","clock":"8:00","open":"1707.81","high":"1708.22","low":"1704.61","close":"1705.17"},
{"date":"2021.03.30","clock":"9:00","open":"1705.15","high":"1708.53","low":"1702.2","close":"1703.06"},
{"date":"2021.03.30","clock":"10:00","open":"1703.13","high":"1705.09","low":"1695.39","close":"1697.4"},
{"date":"2021.03.30","clock":"11:00","open":"1697.05","high":"1700.66","low":"1696.14","close":"1698.01"},
{"date":"2021.03.30","clock":"12:00","open":"1697.94","high":"1700.93","low":"1696.06","close":"1696.2"},
{"date":"2021.03.30","clock":"13:00","open":"1696.22","high":"1696.71","low":"1692.88","close":"1693.24"},
{"date":"2021.03.30","clock":"14:00","open":"1693.25","high":"1693.57","low":"1686.21","close":"1688.34"},
{"date":"2021.03.30","clock":"15:00","open":"1688.36","high":"1690.54","low":"1678.7","close":"1683.8"},
{"date":"2021.03.30","clock":"16:00","open":"1683.56","high":"1688.52","low":"1681.6","close":"1688.24"},
{"date":"2021.03.30","clock":"17:00","open":"1687.98","high":"1688.07","low":"1681.95","close":"1684.43"},
{"date":"2021.03.30","clock":"18:00","open":"1684.1","high":"1687.66","low":"1682.94","close":"1686.9"},
{"date":"2021.03.30","clock":"19:00","open":"1686.83","high":"1687.18","low":"1683.83","close":"1685.5"},
{"date":"2021.03.30","clock":"20:00","open":"1685.51","high":"1686.69","low":"1684.11","close":"1684.11"},
{"date":"2021.03.30","clock":"21:00","open":"1684.11","high":"1684.66","low":"1681.62","close":"1681.71"},
{"date":"2021.03.30","clock":"22:00","open":"1681.67","high":"1684.34","low":"1681.58","close":"1682.0"},
{"date":"2021.03.30","clock":"23:00","open":"1682.45","high":"1685.1","low":"1682.24","close":"1685.1"},
{"date":"2021.03.31","clock":"1:00","open":"1684.7","high":"1685.86","low":"1682.81","close":"1683.46"},
{"date":"2021.03.31","clock":"2:00","open":"1683.46","high":"1685.57","low":"1682.96","close":"1685.53"},
{"date":"2021.03.31","clock":"3:00","open":"1685.51","high":"1686.43","low":"1683.49","close":"1684.16"},
{"date":"2021.03.31","clock":"4:00","open":"1684.21","high":"1686.38","low":"1678.62","close":"1682.25"},
{"date":"2021.03.31","clock":"5:00","open":"1682.15","high":"1683.05","low":"1677.9","close":"1678.35"},
{"date":"2021.03.31","clock":"6:00","open":"1678.37","high":"1680.75","low":"1677.91","close":"1679.45"},
{"date":"2021.03.31","clock":"7:00","open":"1679.42","high":"1680.45","low":"1678.6","close":"1679.41"},
{"date":"2021.03.31","clock":"8:00","open":"1679.39","high":"1683.78","low":"1678.57","close":"1683.67"},
{"date":"2021.03.31","clock":"9:00","open":"1683.74","high":"1688.75","low":"1681.84","close":"1686.43"},
{"date":"2021.03.31","clock":"10:00","open":"1686.46","high":"1688.1","low":"1683.77","close":"1684.16"},
{"date":"2021.03.31","clock":"11:00","open":"1684.14","high":"1686.89","low":"1682.58","close":"1686.07"},
{"date":"2021.03.31","clock":"12:00","open":"1685.96","high":"1686.86","low":"1684.77","close":"1685.78"},
{"date":"2021.03.31","clock":"13:00","open":"1685.76","high":"1689.17","low":"1685.35","close":"1687.14"},
{"date":"2021.03.31","clock":"14:00","open":"1687.15","high":"1688.73","low":"1684.52","close":"1684.81"},
{"date":"2021.03.31","clock":"15:00","open":"1684.97","high":"1689.54","low":"1682.25","close":"1687.45"},
{"date":"2021.03.31","clock":"16:00","open":"1687.43","high":"1697.98","low":"1686.82","close":"1697.2"},
{"date":"2021.03.31","clock":"17:00","open":"1697.27","high":"1706.19","low":"1693.79","close":"1703.94"},
{"date":"2021.03.31","clock":"18:00","open":"1703.99","high":"1708.69","low":"1701.84","close":"1708.17"},
{"date":"2021.03.31","clock":"19:00","open":"1708.26","high":"1712.37","low":"1707.21","close":"1711.89"},
{"date":"2021.03.31","clock":"20:00","open":"1711.87","high":"1715.35","low":"1710.59","close":"1710.82"},
{"date":"2021.03.31","clock":"21:00","open":"1710.81","high":"1711.14","low":"1707.19","close":"1707.82"},
{"date":"2021.03.31","clock":"22:00","open":"1707.93","high":"1709.34","low":"1706.54","close":"1707.85"},
{"date":"2021.03.31","clock":"23:00","open":"1707.77","high":"1708.36","low":"1705.91","close":"1707.7"},
{"date":"2021.04.01","clock":"1:00","open":"1707.1","high":"1708.75","low":"1705.73","close":"1707.92"},
{"date":"2021.04.01","clock":"2:00","open":"1707.92","high":"1709.24","low":"1707.27","close":"1707.48"},
{"date":"2021.04.01","clock":"3:00","open":"1707.48","high":"1708.14","low":"1705.84","close":"1706.89"},
{"date":"2021.04.01","clock":"4:00","open":"1706.95","high":"1710.9","low":"1705.74","close":"1710.66"},
{"date":"2021.04.01","clock":"5:00","open":"1710.72","high":"1712.16","low":"1709.23","close":"1712.08"},
{"date":"2021.04.01","clock":"6:00","open":"1712.14","high":"1714.14","low":"1712.03","close":"1712.85"},
{"date":"2021.04.01","clock":"7:00","open":"1712.85","high":"1713.29","low":"1710.73","close":"1711.31"},
{"date":"2021.04.01","clock":"8:00","open":"1711.14","high":"1715.02","low":"1710.03","close":"1714.54"},
{"date":"2021.04.01","clock":"9:00","open":"1714.6","high":"1717.6","low":"1711.7","close":"1715.34"},
{"date":"2021.04.01","clock":"10:00","open":"1715.43","high":"1720.07","low":"1714.7","close":"1718.4"},
{"date":"2021.04.01","clock":"11:00","open":"1718.46","high":"1719.63","low":"1715.59","close":"1716.21"},
{"date":"2021.04.01","clock":"12:00","open":"1716.17","high":"1716.99","low":"1713.1","close":"1714.77"},
{"date":"2021.04.01","clock":"13:00","open":"1714.78","high":"1715.86","low":"1713.03","close":"1713.16"},
{"date":"2021.04.01","clock":"14:00","open":"1713.14","high":"1717.35","low":"1710.43","close":"1716.75"},
{"date":"2021.04.01","clock":"15:00","open":"1717.09","high":"1720.09","low":"1715.57","close":"1718.8"},
{"date":"2021.04.01","clock":"16:00","open":"1718.99","high":"1728.13","low":"1718.98","close":"1724.61"},
{"date":"2021.04.01","clock":"17:00","open":"1723.08","high":"1729.38","low":"1721.45","close":"1728.69"},
{"date":"2021.04.01","clock":"18:00","open":"1728.59","high":"1730.1","low":"1727.66","close":"1728.38"},
{"date":"2021.04.01","clock":"19:00","open":"1728.17","high":"1728.26","low":"1725.26","close":"1725.97"},
{"date":"2021.04.01","clock":"20:00","open":"1725.98","high":"1729.69","low":"1725.65","close":"1728.19"},
{"date":"2021.04.01","clock":"21:00","open":"1728.19","high":"1728.37","low":"1726.37","close":"1726.65"},
{"date":"2021.04.01","clock":"22:00","open":"1726.71","high":"1730.14","low":"1726.33","close":"1729.08"},
{"date":"2021.04.01","clock":"23:00","open":"1729.11","high":"1730.38","low":"1728.13","close":"1729.54"},
{"date":"2021.04.05","clock":"1:00","open":"1727.6","high":"1729.85","low":"1725.75","close":"1728.19"},
{"date":"2021.04.05","clock":"2:00","open":"1728.34","high":"1729.58","low":"1726.89","close":"1728.07"},
{"date":"2021.04.05","clock":"3:00","open":"1728.05","high":"1728.54","low":"1726.6","close":"1727.9"},
{"date":"2021.04.05","clock":"4:00","open":"1727.89","high":"1729.89","low":"1727.73","close":"1727.8"},
{"date":"2021.04.05","clock":"5:00","open":"1727.78","high":"1728.62","low":"1724.49","close":"1725.42"},
{"date":"2021.04.05","clock":"6:00","open":"1725.44","high":"1726.01","low":"1724.36","close":"1724.93"},
{"date":"2021.04.05","clock":"7:00","open":"1724.97","high":"1725.01","low":"1723.66","close":"1724.51"},
{"date":"2021.04.05","clock":"8:00","open":"1724.51","high":"1725.58","low":"1722.23","close":"1722.53"},
{"date":"2021.04.05","clock":"9:00","open":"1722.54","high":"1726.51","low":"1721.28","close":"1726.11"},
{"date":"2021.04.05","clock":"10:00","open":"1726.12","high":"1728.02","low":"1724.75","close":"1726.55"},
{"date":"2021.04.05","clock":"11:00","open":"1726.5","high":"1728.53","low":"1725.01","close":"1725.4"},
{"date":"2021.04.05","clock":"12:00","open":"1725.41","high":"1726.12","low":"1724.52","close":"1725.7"},
{"date":"2021.04.05","clock":"13:00","open":"1725.69","high":"1726.09","low":"1723.26","close":"1724.28"},
{"date":"2021.04.05","clock":"14:00","open":"1724.34","high":"1727.38","low":"1724.34","close":"1724.94"},
{"date":"2021.04.05","clock":"15:00","open":"1724.97","high":"1729.67","low":"1721.9","close":"1723.23"},
{"date":"2021.04.05","clock":"16:00","open":"1723.26","high":"1727.62","low":"1722.41","close":"1727.09"},
{"date":"2021.04.05","clock":"17:00","open":"1725.91","high":"1729.86","low":"1725.91","close":"1728.95"},
{"date":"2021.04.05","clock":"18:00","open":"1728.94","high":"1733.57","low":"1725.58","close":"1730.41"},
{"date":"2021.04.05","clock":"19:00","open":"1730.37","high":"1730.63","low":"1727.94","close":"1728.11"},
{"date":"2021.04.05","clock":"20:00","open":"1728.14","high":"1728.47","low":"1725.28","close":"1725.36"},
{"date":"2021.04.05","clock":"21:00","open":"1725.35","high":"1727.17","low":"1725.0","close":"1725.85"},
{"date":"2021.04.05","clock":"22:00","open":"1725.88","high":"1728.48","low":"1725.87","close":"1728.07"},
{"date":"2021.04.05","clock":"23:00","open":"1728.1","high":"1728.5","low":"1727.36","close":"1728.37"},
{"date":"2021.04.06","clock":"1:00","open":"1727.2","high":"1728.88","low":"1727.16","close":"1727.26"},
{"date":"2021.04.06","clock":"2:00","open":"1727.26","high":"1729.66","low":"1727.22","close":"1729.38"},
{"date":"2021.04.06","clock":"3:00","open":"1729.4","high":"1730.84","low":"1727.53","close":"1729.14"},
{"date":"2021.04.06","clock":"4:00","open":"1729.17","high":"1735.43","low":"1728.48","close":"1734.27"},
{"date":"2021.04.06","clock":"5:00","open":"1734.28","high":"1734.88","low":"1733.12","close":"1734.43"},
{"date":"2021.04.06","clock":"6:00","open":"1734.43","high":"1734.59","low":"1732.62","close":"1733.41"},
{"date":"2021.04.06","clock":"7:00","open":"1733.47","high":"1736.03","low":"1733.18","close":"1735.79"},
{"date":"2021.04.06","clock":"8:00","open":"1735.75","high":"1737.66","low":"1734.99","close":"1737.55"},
{"date":"2021.04.06","clock":"9:00","open":"1737.58","high":"1738.62","low":"1729.74","close":"1730.0"},
{"date":"2021.04.06","clock":"10:00","open":"1730.12","high":"1733.24","low":"1727.76","close":"1733.21"},
{"date":"2021.04.06","clock":"11:00","open":"1733.39","high":"1734.36","low":"1729.53","close":"1732.56"},
{"date":"2021.04.06","clock":"12:00","open":"1732.72","high":"1733.66","low":"1730.34","close":"1732.03"},
{"date":"2021.04.06","clock":"13:00","open":"1731.94","high":"1733.02","low":"1731.01","close":"1732.82"},
{"date":"2021.04.06","clock":"14:00","open":"1732.8","high":"1737.01","low":"1732.51","close":"1736.25"},
{"date":"2021.04.06","clock":"15:00","open":"1736.38","high":"1739.07","low":"1734.18","close":"1735.88"},
{"date":"2021.04.06","clock":"16:00","open":"1736.07","high":"1742.01","low":"1734.1","close":"1740.61"},
{"date":"2021.04.06","clock":"17:00","open":"1740.68","high":"1744.49","low":"1739.73","close":"1743.49"},
{"date":"2021.04.06","clock":"18:00","open":"1743.6","high":"1745.46","low":"1742.19","close":"1745.23"},
{"date":"2021.04.06","clock":"19:00","open":"1745.27","high":"1745.39","low":"1742.57","close":"1743.24"},
{"date":"2021.04.06","clock":"20:00","open":"1743.14","high":"1743.92","low":"1739.9","close":"1743.77"},
{"date":"2021.04.06","clock":"21:00","open":"1743.67","high":"1744.31","low":"1742.37","close":"1743.32"},
{"date":"2021.04.06","clock":"22:00","open":"1743.41","high":"1744.48","low":"1741.05","close":"1742.51"},
{"date":"2021.04.06","clock":"23:00","open":"1742.57","high":"1744.12","low":"1742.16","close":"1743.1"},
{"date":"2021.04.07","clock":"1:00","open":"1742.3","high":"1744.33","low":"1742.3","close":"1742.97"},
{"date":"2021.04.07","clock":"2:00","open":"1742.95","high":"1743.83","low":"1742.44","close":"1743.27"},
{"date":"2021.04.07","clock":"3:00","open":"1743.27","high":"1743.35","low":"1740.57","close":"1741.07"},
{"date":"2021.04.07","clock":"4:00","open":"1741.09","high":"1741.71","low":"1737.1","close":"1737.27"},
{"date":"2021.04.07","clock":"5:00","open":"1737.3","high":"1738.57","low":"1735.82","close":"1736.49"},
{"date":"2021.04.07","clock":"6:00","open":"1736.49","high":"1738.38","low":"1736.25","close":"1738.22"},
{"date":"2021.04.07","clock":"7:00","open":"1738.22","high":"1739.23","low":"1738.12","close":"1739.22"},
{"date":"2021.04.07","clock":"8:00","open":"1739.17","high":"1739.28","low":"1737.04","close":"1737.72"},
{"date":"2021.04.07","clock":"9:00","open":"1737.82","high":"1742.34","low":"1736.22","close":"1741.2"},
{"date":"2021.04.07","clock":"10:00","open":"1741.25","high":"1741.97","low":"1739.41","close":"1740.99"},
{"date":"2021.04.07","clock":"11:00","open":"1740.97","high":"1741.17","low":"1736.44","close":"1737.96"},
{"date":"2021.04.07","clock":"12:00","open":"1737.95","high":"1738.37","low":"1736.18","close":"1737.72"},
{"date":"2021.04.07","clock":"13:00","open":"1737.74","high":"1739.24","low":"1735.75","close":"1738.24"},
{"date":"2021.04.07","clock":"14:00","open":"1738.23","high":"1738.32","low":"1733.78","close":"1734.57"},
{"date":"2021.04.07","clock":"15:00","open":"1734.57","high":"1738.96","low":"1730.63","close":"1737.79"},
{"date":"2021.04.07","clock":"16:00","open":"1737.74","high":"1740.1","low":"1734.63","close":"1739.96"},
{"date":"2021.04.07","clock":"17:00","open":"1740.05","high":"1742.02","low":"1737.13","close":"1741.17"},
{"date":"2021.04.07","clock":"18:00","open":"1741.09","high":"1743.19","low":"1738.81","close":"1741.39"},
{"date":"2021.04.07","clock":"19:00","open":"1741.43","high":"1741.65","low":"1739.96","close":"1740.47"},
{"date":"2021.04.07","clock":"20:00","open":"1740.35","high":"1742.05","low":"1739.18","close":"1740.46"},
{"date":"2021.04.07","clock":"21:00","open":"1740.34","high":"1742.53","low":"1738.53","close":"1739.18"},
{"date":"2021.04.07","clock":"22:00","open":"1739.14","high":"1739.55","low":"1735.54","close":"1737.37"},
{"date":"2021.04.07","clock":"23:00","open":"1737.37","high":"1738.03","low":"1736.13","close":"1737.53"},
{"date":"2021.04.08","clock":"1:00","open":"1737.3","high":"1738.22","low":"1736.24","close":"1736.69"},
{"date":"2021.04.08","clock":"2:00","open":"1736.61","high":"1737.5","low":"1735.34","close":"1736.85"},
{"date":"2021.04.08","clock":"3:00","open":"1736.85","high":"1737.3","low":"1736.16","close":"1736.25"},
{"date":"2021.04.08","clock":"4:00","open":"1736.22","high":"1737.7","low":"1733.14","close":"1736.26"},
{"date":"2021.04.08","clock":"5:00","open":"1736.3","high":"1737.01","low":"1734.75","close":"1736.86"},
{"date":"2021.04.08","clock":"6:00","open":"1736.86","high":"1739.83","low":"1736.72","close":"1738.67"},
{"date":"2021.04.08","clock":"7:00","open":"1738.67","high":"1740.25","low":"1738.67","close":"1739.93"},
{"date":"2021.04.08","clock":"8:00","open":"1739.93","high":"1745.47","low":"1739.55","close":"1743.05"},
{"date":"2021.04.08","clock":"9:00","open":"1743.12","high":"1744.79","low":"1741.85","close":"1743.27"},
{"date":"2021.04.08","clock":"10:00","open":"1743.25","high":"1747.66","low":"1742.45","close":"1745.21"},
{"date":"2021.04.08","clock":"11:00","open":"1745.2","high":"1745.75","low":"1741.61","close":"1743.18"},
{"date":"2021.04.08","clock":"12:00","open":"1743.24","high":"1744.23","low":"1742.23","close":"1743.31"},
{"date":"2021.04.08","clock":"13:00","open":"1743.36","high":"1747.48","low":"1743.36","close":"1745.87"},
{"date":"2021.04.08","clock":"14:00","open":"1745.86","high":"1751.21","low":"1745.86","close":"1749.57"},
{"date":"2021.04.08","clock":"15:00","open":"1749.6","high":"1750.16","low":"1746.21","close":"1747.46"},
{"date":"2021.04.08","clock":"16:00","open":"1747.48","high":"1757.56","low":"1747.4","close":"1753.82"},
{"date":"2021.04.08","clock":"17:00","open":"1753.66","high":"1758.66","low":"1753.66","close":"1756.42"},
{"date":"2021.04.08","clock":"18:00","open":"1756.54","high":"1757.02","low":"1753.59","close":"1755.7"},
{"date":"2021.04.08","clock":"19:00","open":"1755.69","high":"1757.61","low":"1755.24","close":"1757.08"},
{"date":"2021.04.08","clock":"20:00","open":"1757.09","high":"1757.56","low":"1754.76","close":"1754.88"},
{"date":"2021.04.08","clock":"21:00","open":"1754.92","high":"1755.44","low":"1754.5","close":"1754.95"},
{"date":"2021.04.08","clock":"22:00","open":"1754.93","high":"1755.93","low":"1754.13","close":"1755.85"},
{"date":"2021.04.08","clock":"23:00","open":"1755.86","high":"1757.7","low":"1755.63","close":"1756.18"},
{"date":"2021.04.09","clock":"1:00","open":"1755.2","high":"1755.97","low":"1754.07","close":"1754.84"},
{"date":"2021.04.09","clock":"2:00","open":"1754.84","high":"1755.69","low":"1754.0","close":"1754.23"},
{"date":"2021.04.09","clock":"3:00","open":"1754.13","high":"1755.22","low":"1753.15","close":"1755.19"},
{"date":"2021.04.09","clock":"4:00","open":"1755.2","high":"1757.32","low":"1753.96","close":"1756.63"},
{"date":"2021.04.09","clock":"5:00","open":"1756.61","high":"1756.61","low":"1752.44","close":"1752.7"},
{"date":"2021.04.09","clock":"6:00","open":"1752.66","high":"1753.39","low":"1751.4","close":"1753.17"},
{"date":"2021.04.09","clock":"7:00","open":"1753.19","high":"1753.5","low":"1751.66","close":"1752.16"},
{"date":"2021.04.09","clock":"8:00","open":"1752.13","high":"1752.7","low":"1749.36","close":"1750.46"},
{"date":"2021.04.09","clock":"9:00","open":"1750.44","high":"1750.77","low":"1747.61","close":"1748.85"},
{"date":"2021.04.09","clock":"10:00","open":"1748.84","high":"1748.84","low":"1744.04","close":"1747.7"},
{"date":"2021.04.09","clock":"11:00","open":"1747.37","high":"1747.55","low":"1744.03","close":"1745.46"},
{"date":"2021.04.09","clock":"12:00","open":"1745.47","high":"1747.5","low":"1744.99","close":"1745.93"},
{"date":"2021.04.09","clock":"13:00","open":"1745.9","high":"1746.84","low":"1743.47","close":"1745.57"},
{"date":"2021.04.09","clock":"14:00","open":"1745.57","high":"1748.93","low":"1744.61","close":"1744.77"},
{"date":"2021.04.09","clock":"15:00","open":"1744.78","high":"1745.1","low":"1735.68","close":"1738.13"},
{"date":"2021.04.09","clock":"16:00","open":"1738.27","high":"1741.77","low":"1731.13","close":"1739.72"},
{"date":"2021.04.09","clock":"17:00","open":"1739.83","high":"1746.85","low":"1739.38","close":"1745.08"},
{"date":"2021.04.09","clock":"18:00","open":"1745.02","high":"1746.05","low":"1742.37","close":"1744.74"},
{"date":"2021.04.09","clock":"19:00","open":"1744.71","high":"1746.36","low":"1743.97","close":"1744.88"},
{"date":"2021.04.09","clock":"20:00","open":"1745.04","high":"1745.69","low":"1743.67","close":"1743.73"},
{"date":"2021.04.09","clock":"21:00","open":"1743.73","high":"1743.9","low":"1741.4","close":"1743.17"},
{"date":"2021.04.09","clock":"22:00","open":"1743.12","high":"1743.76","low":"1741.86","close":"1743.04"},
{"date":"2021.04.09","clock":"23:00","open":"1742.99","high":"1743.68","low":"1742.46","close":"1743.46"},
{"date":"2021.04.12","clock":"1:00","open":"1742.7","high":"1743.91","low":"1740.61","close":"1741.56"},
{"date":"2021.04.12","clock":"2:00","open":"1741.59","high":"1742.67","low":"1740.48","close":"1741.8"},
{"date":"2021.04.12","clock":"3:00","open":"1741.78","high":"1742.63","low":"1740.48","close":"1741.72"},
{"date":"2021.04.12","clock":"4:00","open":"1741.92","high":"1743.43","low":"1738.69","close":"1739.33"},
{"date":"2021.04.12","clock":"5:00","open":"1739.35","high":"1739.61","low":"1736.74","close":"1739.41"},
{"date":"2021.04.12","clock":"6:00","open":"1739.42","high":"1740.27","low":"1737.26","close":"1738.66"},
{"date":"2021.04.12","clock":"7:00","open":"1738.66","high":"1739.08","low":"1737.73","close":"1738.51"},
{"date":"2021.04.12","clock":"8:00","open":"1738.49","high":"1738.67","low":"1735.22","close":"1738.4"},
{"date":"2021.04.12","clock":"9:00","open":"1738.45","high":"1742.06","low":"1738.09","close":"1740.91"},
{"date":"2021.04.12","clock":"10:00","open":"1740.81","high":"1742.1","low":"1738.22","close":"1739.16"},
{"date":"2021.04.12","clock":"11:00","open":"1739.19","high":"1739.72","low":"1737.12","close":"1737.89"},
{"date":"2021.04.12","clock":"12:00","open":"1737.89","high":"1743.39","low":"1737.78","close":"1741.4"},
{"date":"2021.04.12","clock":"13:00","open":"1741.43","high":"1742.36","low":"1740.24","close":"1740.65"},
{"date":"2021.04.12","clock":"14:00","open":"1740.65","high":"1744.19","low":"1740.44","close":"1742.35"},
{"date":"2021.04.12","clock":"15:00","open":"1742.4","high":"1745.01","low":"1738.82","close":"1738.84"},
{"date":"2021.04.12","clock":"16:00","open":"1738.91","high":"1740.29","low":"1732.0","close":"1733.44"},
{"date":"2021.04.12","clock":"17:00","open":"1733.34","high":"1736.54","low":"1730.49","close":"1734.01"},
{"date":"2021.04.12","clock":"18:00","open":"1733.99","high":"1736.19","low":"1731.45","close":"1732.16"},
{"date":"2021.04.12","clock":"19:00","open":"1732.44","high":"1733.36","low":"1730.67","close":"1732.98"},
{"date":"2021.04.12","clock":"20:00","open":"1732.97","high":"1733.93","low":"1731.58","close":"1731.77"},
{"date":"2021.04.12","clock":"21:00","open":"1731.75","high":"1732.37","low":"1727.31","close":"1730.42"},
{"date":"2021.04.12","clock":"22:00","open":"1730.46","high":"1732.55","low":"1729.9","close":"1732.41"},
{"date":"2021.04.12","clock":"23:00","open":"1732.52","high":"1732.97","low":"1731.69","close":"1732.34"},
{"date":"2021.04.13","clock":"1:00","open":"1731.9","high":"1733.63","low":"1731.9","close":"1732.63"},
{"date":"2021.04.13","clock":"2:00","open":"1732.66","high":"1733.22","low":"1731.85","close":"1731.93"},
{"date":"2021.04.13","clock":"3:00","open":"1731.94","high":"1732.09","low":"1729.71","close":"1730.55"},
{"date":"2021.04.13","clock":"4:00","open":"1730.55","high":"1733.88","low":"1728.03","close":"1733.23"},
{"date":"2021.04.13","clock":"5:00","open":"1733.22","high":"1736.42","low":"1733.05","close":"1735.84"},
{"date":"2021.04.13","clock":"6:00","open":"1735.86","high":"1736.02","low":"1731.3","close":"1731.73"},
{"date":"2021.04.13","clock":"7:00","open":"1731.71","high":"1732.18","low":"1728.53","close":"1729.92"},
{"date":"2021.04.13","clock":"8:00","open":"1729.92","high":"1730.72","low":"1724.94","close":"1727.72"},
{"date":"2021.04.13","clock":"9:00","open":"1727.77","high":"1727.79","low":"1723.73","close":"1724.41"},
{"date":"2021.04.13","clock":"10:00","open":"1724.44","high":"1728.43","low":"1723.71","close":"1727.62"},
{"date":"2021.04.13","clock":"11:00","open":"1727.61","high":"1728.92","low":"1726.05","close":"1728.35"},
{"date":"2021.04.13","clock":"12:00","open":"1728.2","high":"1730.18","low":"1725.96","close":"1726.34"},
{"date":"2021.04.13","clock":"13:00","open":"1726.23","high":"1727.59","low":"1724.64","close":"1725.93"},
{"date":"2021.04.13","clock":"14:00","open":"1725.84","high":"1730.25","low":"1725.66","close":"1729.14"},
{"date":"2021.04.13","clock":"15:00","open":"1729.06","high":"1742.07","low":"1728.57","close":"1736.4"},
{"date":"2021.04.13","clock":"16:00","open":"1736.37","high":"1748.92","low":"1736.37","close":"1748.09"},
{"date":"2021.04.13","clock":"17:00","open":"1748.23","high":"1748.71","low":"1740.26","close":"1742.99"},
{"date":"2021.04.13","clock":"18:00","open":"1743.01","high":"1744.22","low":"1740.99","close":"1743.8"},
{"date":"2021.04.13","clock":"19:00","open":"1743.8","high":"1745.3","low":"1741.7","close":"1742.58"},
{"date":"2021.04.13","clock":"20:00","open":"1742.58","high":"1747.62","low":"1742.56","close":"1745.01"},
{"date":"2021.04.13","clock":"21:00","open":"1745.01","high":"1746.61","low":"1743.66","close":"1745.24"},
{"date":"2021.04.13","clock":"22:00","open":"1745.26","high":"1746.14","low":"1744.1","close":"1745.0"},
{"date":"2021.04.13","clock":"23:00","open":"1744.76","high":"1745.9","low":"1744.53","close":"1745.36"},
{"date":"2021.04.14","clock":"1:00","open":"1745.1","high":"1746.47","low":"1744.19","close":"1745.12"},
{"date":"2021.04.14","clock":"2:00","open":"1745.12","high":"1746.96","low":"1745.1","close":"1746.64"},
{"date":"2021.04.14","clock":"3:00","open":"1746.61","high":"1747.26","low":"1745.09","close":"1747.03"},
{"date":"2021.04.14","clock":"4:00","open":"1747.07","high":"1749.34","low":"1744.48","close":"1745.76"},
{"date":"2021.04.14","clock":"5:00","open":"1745.77","high":"1746.62","low":"1743.86","close":"1745.08"},
{"date":"2021.04.14","clock":"6:00","open":"1745.12","high":"1745.23","low":"1743.54","close":"1743.94"},
{"date":"2021.04.14","clock":"7:00","open":"1743.94","high":"1744.38","low":"1742.76","close":"1742.85"},
{"date":"2021.04.14","clock":"8:00","open":"1742.83","high":"1744.37","low":"1740.81","close":"1743.83"},
{"date":"2021.04.14","clock":"9:00","open":"1744.18","high":"1748.3","low":"1743.17","close":"1747.19"},
{"date":"2021.04.14","clock":"10:00","open":"1747.16","high":"1748.82","low":"1743.76","close":"1744.76"},
{"date":"2021.04.14","clock":"11:00","open":"1744.79","high":"1748.16","low":"1744.48","close":"1745.7"},
{"date":"2021.04.14","clock":"12:00","open":"1745.75","high":"1746.64","low":"1742.08","close":"1743.25"},
{"date":"2021.04.14","clock":"13:00","open":"1743.3","high":"1744.77","low":"1741.78","close":"1742.35"},
{"date":"2021.04.14","clock":"14:00","open":"1742.33","high":"1745.25","low":"1741.67","close":"1744.82"},
{"date":"2021.04.14","clock":"15:00","open":"1744.85","high":"1747.09","low":"1743.57","close":"1744.33"},
{"date":"2021.04.14","clock":"16:00","open":"1744.35","high":"1744.78","low":"1733.93","close":"1736.54"},
{"date":"2021.04.14","clock":"17:00","open":"1736.36","high":"1740.44","low":"1732.55","close":"1737.19"},
{"date":"2021.04.14","clock":"18:00","open":"1737.07","high":"1737.92","low":"1733.82","close":"1736.56"},
{"date":"2021.04.14","clock":"19:00","open":"1736.44","high":"1737.88","low":"1735.5","close":"1736.42"},
{"date":"2021.04.14","clock":"20:00","open":"1736.4","high":"1736.76","low":"1734.99","close":"1735.58"},
{"date":"2021.04.14","clock":"21:00","open":"1735.6","high":"1736.79","low":"1734.02","close":"1736.24"},
{"date":"2021.04.14","clock":"22:00","open":"1736.23","high":"1737.64","low":"1735.83","close":"1736.94"},
{"date":"2021.04.14","clock":"23:00","open":"1736.84","high":"1737.03","low":"1736.02","close":"1736.17"},
{"date":"2021.04.15","clock":"1:00","open":"1735.94","high":"1736.8","low":"1735.67","close":"1735.93"},
{"date":"2021.04.15","clock":"2:00","open":"1735.96","high":"1736.71","low":"1735.32","close":"1736.71"},
{"date":"2021.04.15","clock":"3:00","open":"1736.66","high":"1739.5","low":"1736.47","close":"1738.71"},
{"date":"2021.04.15","clock":"4:00","open":"1738.65","high":"1740.43","low":"1734.35","close":"1735.21"},
{"date":"2021.04.15","clock":"5:00","open":"1735.2","high":"1738.91","low":"1734.69","close":"1738.33"},
{"date":"2021.04.15","clock":"6:00","open":"1738.35","high":"1739.76","low":"1737.75","close":"1738.48"},
{"date":"2021.04.15","clock":"7:00","open":"1738.5","high":"1740.21","low":"1737.8","close":"1739.73"},
{"date":"2021.04.15","clock":"8:00","open":"1739.76","high":"1743.02","low":"1739.76","close":"1741.67"},
{"date":"2021.04.15","clock":"9:00","open":"1741.71","high":"1745.98","low":"1741.54","close":"1745.72"},
{"date":"2021.04.15","clock":"10:00","open":"1745.72","high":"1747.93","low":"1745.24","close":"1745.54"},
{"date":"2021.04.15","clock":"11:00","open":"1745.62","high":"1747.87","low":"1744.22","close":"1747.85"},
{"date":"2021.04.15","clock":"12:00","open":"1747.9","high":"1749.15","low":"1746.66","close":"1747.3"},
{"date":"2021.04.15","clock":"13:00","open":"1747.29","high":"1747.54","low":"1745.51","close":"1746.6"},
{"date":"2021.04.15","clock":"14:00","open":"1746.6","high":"1747.49","low":"1744.52","close":"1744.7"},
{"date":"2021.04.15","clock":"15:00","open":"1744.72","high":"1752.21","low":"1744.72","close":"1746.81"},
{"date":"2021.04.15","clock":"16:00","open":"1746.99","high":"1756.63","low":"1745.81","close":"1754.42"},
{"date":"2021.04.15","clock":"17:00","open":"1754.52","high":"1766.74","low":"1754.52","close":"1764.73"},
{"date":"2021.04.15","clock":"18:00","open":"1764.81","high":"1769.64","low":"1764.59","close":"1766.5"},
{"date":"2021.04.15","clock":"19:00","open":"1766.71","high":"1769.3","low":"1766.69","close":"1767.44"},
{"date":"2021.04.15","clock":"20:00","open":"1767.47","high":"1768.09","low":"1765.09","close":"1766.42"},
{"date":"2021.04.15","clock":"21:00","open":"1766.42","high":"1768.09","low":"1765.72","close":"1766.97"},
{"date":"2021.04.15","clock":"22:00","open":"1766.87","high":"1767.09","low":"1763.75","close":"1764.94"},
{"date":"2021.04.15","clock":"23:00","open":"1764.84","high":"1765.07","low":"1763.02","close":"1763.44"},
{"date":"2021.04.16","clock":"1:00","open":"1763.0","high":"1764.78","low":"1762.64","close":"1763.75"},
{"date":"2021.04.16","clock":"2:00","open":"1763.73","high":"1764.41","low":"1762.86","close":"1763.87"},
{"date":"2021.04.16","clock":"3:00","open":"1763.89","high":"1766.08","low":"1762.35","close":"1762.62"},
{"date":"2021.04.16","clock":"4:00","open":"1762.68","high":"1763.99","low":"1761.45","close":"1762.13"},
{"date":"2021.04.16","clock":"5:00","open":"1762.09","high":"1762.34","low":"1759.83","close":"1761.37"},
{"date":"2021.04.16","clock":"6:00","open":"1761.37","high":"1763.32","low":"1760.86","close":"1763.16"},
{"date":"2021.04.16","clock":"7:00","open":"1763.16","high":"1764.98","low":"1762.93","close":"1764.88"},
{"date":"2021.04.16","clock":"8:00","open":"1764.88","high":"1766.22","low":"1763.94","close":"1766.07"},
{"date":"2021.04.16","clock":"9:00","open":"1766.09","high":"1766.16","low":"1761.48","close":"1762.57"},
{"date":"2021.04.16","clock":"10:00","open":"1762.52","high":"1765.75","low":"1761.61","close":"1764.18"},
{"date":"2021.04.16","clock":"11:00","open":"1764.09","high":"1767.19","low":"1762.7","close":"1766.01"},
{"date":"2021.04.16","clock":"12:00","open":"1766.02","high":"1771.28","low":"1765.39","close":"1771.04"},
{"date":"2021.04.16","clock":"13:00","open":"1771.04","high":"1778.81","low":"1770.29","close":"1778.2"},
{"date":"2021.04.16","clock":"14:00","open":"1778.18","high":"1779.29","low":"1776.06","close":"1778.65"},
{"date":"2021.04.16","clock":"15:00","open":"1778.49","high":"1783.86","low":"1778.03","close":"1780.73"},
{"date":"2021.04.16","clock":"16:00","open":"1780.92","high":"1782.36","low":"1771.91","close":"1772.63"},
{"date":"2021.04.16","clock":"17:00","open":"1772.67","high":"1780.63","low":"1772.67","close":"1779.33"},
{"date":"2021.04.16","clock":"18:00","open":"1779.4","high":"1779.94","low":"1777.42","close":"1778.81"},
{"date":"2021.04.16","clock":"19:00","open":"1778.76","high":"1780.01","low":"1776.76","close":"1779.92"},
{"date":"2021.04.16","clock":"20:00","open":"1779.92","high":"1780.36","low":"1777.65","close":"1778.11"},
{"date":"2021.04.16","clock":"21:00","open":"1778.1","high":"1778.59","low":"1777.36","close":"1778.09"},
{"date":"2021.04.16","clock":"22:00","open":"1777.98","high":"1778.96","low":"1774.49","close":"1775.94"},
{"date":"2021.04.16","clock":"23:00","open":"1775.76","high":"1776.98","low":"1774.79","close":"1776.72"},
{"date":"2021.04.19","clock":"1:00","open":"1776.9","high":"1777.78","low":"1774.54","close":"1775.32"},
{"date":"2021.04.19","clock":"2:00","open":"1775.35","high":"1778.14","low":"1774.76","close":"1776.76"},
{"date":"2021.04.19","clock":"3:00","open":"1776.73","high":"1783.62","low":"1776.26","close":"1782.12"},
{"date":"2021.04.19","clock":"4:00","open":"1782.29","high":"1783.32","low":"1773.1","close":"1775.14"},
{"date":"2021.04.19","clock":"5:00","open":"1775.16","high":"1779.06","low":"1775.13","close":"1779.04"},
{"date":"2021.04.19","clock":"6:00","open":"1779.07","high":"1779.61","low":"1777.21","close":"1777.35"},
{"date":"2021.04.19","clock":"7:00","open":"1777.28","high":"1778.22","low":"1776.52","close":"1777.91"},
{"date":"2021.04.19","clock":"8:00","open":"1777.9","high":"1779.65","low":"1776.74","close":"1777.77"},
{"date":"2021.04.19","clock":"9:00","open":"1777.72","high":"1781.34","low":"1775.33","close":"1780.01"},
{"date":"2021.04.19","clock":"10:00","open":"1779.79","high":"1787.22","low":"1777.73","close":"1786.99"},
{"date":"2021.04.19","clock":"11:00","open":"1787.06","high":"1788.6","low":"1784.75","close":"1787.04"},
{"date":"2021.04.19","clock":"12:00","open":"1787.03","high":"1789.92","low":"1786.33","close":"1788.58"},
{"date":"2021.04.19","clock":"13:00","open":"1788.52","high":"1790.04","low":"1786.76","close":"1787.49"},
{"date":"2021.04.19","clock":"14:00","open":"1787.41","high":"1788.04","low":"1778.64","close":"1782.08"},
{"date":"2021.04.19","clock":"15:00","open":"1782.12","high":"1782.32","low":"1774.82","close":"1776.08"},
{"date":"2021.04.19","clock":"16:00","open":"1775.92","high":"1776.97","low":"1766.66","close":"1773.68"},
{"date":"2021.04.19","clock":"17:00","open":"1773.53","high":"1776.0","low":"1770.91","close":"1775.7"},
{"date":"2021.04.19","clock":"18:00","open":"1775.61","high":"1776.76","low":"1771.93","close":"1772.19"},
{"date":"2021.04.19","clock":"19:00","open":"1772.19","high":"1772.84","low":"1768.94","close":"1771.45"},
{"date":"2021.04.19","clock":"20:00","open":"1771.47","high":"1772.09","low":"1769.54","close":"1771.55"},
{"date":"2021.04.19","clock":"21:00","open":"1771.57","high":"1771.78","low":"1769.75","close":"1771.58"},
{"date":"2021.04.19","clock":"22:00","open":"1771.41","high":"1771.48","low":"1769.77","close":"1770.88"},
{"date":"2021.04.19","clock":"23:00","open":"1770.77","high":"1771.05","low":"1769.91","close":"1770.83"},
{"date":"2021.04.20","clock":"1:00","open":"1770.09","high":"1771.44","low":"1770.09","close":"1771.34"},
{"date":"2021.04.20","clock":"2:00","open":"1771.4","high":"1772.51","low":"1770.46","close":"1772.13"},
{"date":"2021.04.20","clock":"3:00","open":"1772.18","high":"1772.75","low":"1768.38","close":"1768.71"},
{"date":"2021.04.20","clock":"4:00","open":"1768.74","high":"1772.15","low":"1767.52","close":"1770.44"},
{"date":"2021.04.20","clock":"5:00","open":"1770.47","high":"1770.47","low":"1765.61","close":"1768.67"},
{"date":"2021.04.20","clock":"6:00","open":"1768.7","high":"1775.65","low":"1768.29","close":"1773.32"},
{"date":"2021.04.20","clock":"7:00","open":"1773.53","high":"1773.57","low":"1771.23","close":"1772.36"},
{"date":"2021.04.20","clock":"8:00","open":"1772.35","high":"1772.57","low":"1768.92","close":"1771.45"},
{"date":"2021.04.20","clock":"9:00","open":"1771.4","high":"1772.1","low":"1767.24","close":"1770.24"},
{"date":"2021.04.20","clock":"10:00","open":"1770.17","high":"1774.38","low":"1767.26","close":"1771.91"},
{"date":"2021.04.20","clock":"11:00","open":"1771.88","high":"1771.97","low":"1765.02","close":"1768.17"},
{"date":"2021.04.20","clock":"12:00","open":"1768.15","high":"1770.31","low":"1763.62","close":"1770.18"},
{"date":"2021.04.20","clock":"13:00","open":"1770.21","high":"1771.97","low":"1767.37","close":"1770.69"},
{"date":"2021.04.20","clock":"14:00","open":"1770.67","high":"1775.62","low":"1770.44","close":"1773.33"},
{"date":"2021.04.20","clock":"15:00","open":"1773.39","high":"1773.86","low":"1766.14","close":"1769.52"},
{"date":"2021.04.20","clock":"16:00","open":"1769.51","high":"1773.78","low":"1766.06","close":"1773.5"},
{"date":"2021.04.20","clock":"17:00","open":"1773.55","high":"1778.38","low":"1772.98","close":"1775.58"},
{"date":"2021.04.20","clock":"18:00","open":"1775.61","high":"1780.02","low":"1773.48","close":"1778.73"},
{"date":"2021.04.20","clock":"19:00","open":"1778.9","high":"1780.36","low":"1777.17","close":"1777.97"},
{"date":"2021.04.20","clock":"20:00","open":"1777.99","high":"1779.63","low":"1777.33","close":"1777.61"},
{"date":"2021.04.20","clock":"21:00","open":"1777.54","high":"1778.66","low":"1776.87","close":"1777.77"},
{"date":"2021.04.20","clock":"22:00","open":"1777.78","high":"1779.5","low":"1777.25","close":"1777.26"},
{"date":"2021.04.20","clock":"23:00","open":"1777.36","high":"1779.21","low":"1777.23","close":"1778.67"},
{"date":"2021.04.21","clock":"1:00","open":"1778.54","high":"1778.85","low":"1775.21","close":"1778.24"},
{"date":"2021.04.21","clock":"2:00","open":"1778.25","high":"1778.36","low":"1776.27","close":"1776.99"},
{"date":"2021.04.21","clock":"3:00","open":"1777.0","high":"1779.98","low":"1776.56","close":"1777.37"},
{"date":"2021.04.21","clock":"4:00","open":"1777.25","high":"1782.49","low":"1777.15","close":"1780.98"},
{"date":"2021.04.21","clock":"5:00","open":"1780.93","high":"1782.61","low":"1779.72","close":"1782.53"},
{"date":"2021.04.21","clock":"6:00","open":"1782.52","high":"1784.7","low":"1781.74","close":"1782.05"},
{"date":"2021.04.21","clock":"7:00","open":"1782.02","high":"1782.55","low":"1780.35","close":"1781.08"},
{"date":"2021.04.21","clock":"8:00","open":"1781.02","high":"1785.77","low":"1780.76","close":"1784.79"},
{"date":"2021.04.21","clock":"9:00","open":"1784.82","high":"1788.08","low":"1783.21","close":"1787.87"},
{"date":"2021.04.21","clock":"10:00","open":"1787.93","high":"1788.36","low":"1780.69","close":"1781.98"},
{"date":"2021.04.21","clock":"11:00","open":"1782.04","high":"1783.92","low":"1777.93","close":"1778.59"},
{"date":"2021.04.21","clock":"12:00","open":"1778.51","high":"1779.68","low":"1777.84","close":"1779.28"},
{"date":"2021.04.21","clock":"13:00","open":"1779.26","high":"1781.58","low":"1777.71","close":"1780.1"},
{"date":"2021.04.21","clock":"14:00","open":"1780.12","high":"1784.26","low":"1780.05","close":"1782.88"},
{"date":"2021.04.21","clock":"15:00","open":"1782.88","high":"1787.75","low":"1781.8","close":"1786.31"},
{"date":"2021.04.21","clock":"16:00","open":"1786.28","high":"1797.58","low":"1783.35","close":"1795.6"},
{"date":"2021.04.21","clock":"17:00","open":"1795.77","high":"1797.6","low":"1789.27","close":"1791.21"},
{"date":"2021.04.21","clock":"18:00","open":"1791.26","high":"1794.82","low":"1789.23","close":"1792.91"},
{"date":"2021.04.21","clock":"19:00","open":"1792.89","high":"1794.7","low":"1789.99","close":"1790.83"},
{"date":"2021.04.21","clock":"20:00","open":"1790.85","high":"1793.3","low":"1790.78","close":"1792.01"},
{"date":"2021.04.21","clock":"21:00","open":"1792.03","high":"1793.33","low":"1791.0","close":"1793.16"},
{"date":"2021.04.21","clock":"22:00","open":"1793.12","high":"1795.28","low":"1792.42","close":"1794.56"},
{"date":"2021.04.21","clock":"23:00","open":"1794.5","high":"1794.65","low":"1793.45","close":"1793.91"},
{"date":"2021.04.22","clock":"1:00","open":"1793.0","high":"1794.23","low":"1793.0","close":"1794.01"},
{"date":"2021.04.22","clock":"2:00","open":"1793.99","high":"1795.02","low":"1793.52","close":"1793.57"},
{"date":"2021.04.22","clock":"3:00","open":"1793.63","high":"1794.29","low":"1792.47","close":"1793.93"},
{"date":"2021.04.22","clock":"4:00","open":"1793.91","high":"1797.87","low":"1793.04","close":"1796.17"},
{"date":"2021.04.22","clock":"5:00","open":"1796.17","high":"1796.17","low":"1792.98","close":"1793.89"},
{"date":"2021.04.22","clock":"6:00","open":"1793.89","high":"1795.2","low":"1792.87","close":"1793.44"},
{"date":"2021.04.22","clock":"7:00","open":"1793.44","high":"1793.57","low":"1790.3","close":"1793.33"},
{"date":"2021.04.22","clock":"8:00","open":"1793.31","high":"1794.69","low":"1790.61","close":"1791.39"},
{"date":"2021.04.22","clock":"9:00","open":"1791.23","high":"1792.77","low":"1788.32","close":"1791.74"},
{"date":"2021.04.22","clock":"10:00","open":"1791.75","high":"1793.76","low":"1790.91","close":"1791.3"},
{"date":"2021.04.22","clock":"11:00","open":"1791.34","high":"1792.23","low":"1789.31","close":"1789.74"},
{"date":"2021.04.22","clock":"12:00","open":"1789.73","high":"1790.64","low":"1785.69","close":"1787.4"},
{"date":"2021.04.22","clock":"13:00","open":"1787.37","high":"1789.91","low":"1783.68","close":"1784.99"},
{"date":"2021.04.22","clock":"14:00","open":"1785.03","high":"1788.91","low":"1783.82","close":"1786.27"},
{"date":"2021.04.22","clock":"15:00","open":"1785.97","high":"1787.46","low":"1782.21","close":"1785.12"},
{"date":"2021.04.22","clock":"16:00","open":"1785.29","high":"1787.96","low":"1779.26","close":"1787.11"},
{"date":"2021.04.22","clock":"17:00","open":"1787.11","high":"1788.25","low":"1783.33","close":"1785.0"},
{"date":"2021.04.22","clock":"18:00","open":"1784.98","high":"1785.54","low":"1779.29","close":"1780.75"},
{"date":"2021.04.22","clock":"19:00","open":"1780.91","high":"1781.87","low":"1777.39","close":"1781.78"},
{"date":"2021.04.22","clock":"20:00","open":"1781.73","high":"1783.74","low":"1780.36","close":"1782.34"},
{"date":"2021.04.22","clock":"21:00","open":"1782.34","high":"1783.01","low":"1778.65","close":"1782.61"},
{"date":"2021.04.22","clock":"22:00","open":"1782.57","high":"1783.95","low":"1781.37","close":"1783.54"},
{"date":"2021.04.22","clock":"23:00","open":"1783.6","high":"1784.44","low":"1782.99","close":"1784.31"},
{"date":"2021.04.23","clock":"1:00","open":"1783.5","high":"1786.15","low":"1783.36","close":"1783.99"},
{"date":"2021.04.23","clock":"2:00","open":"1783.86","high":"1785.63","low":"1782.99","close":"1783.13"},
{"date":"2021.04.23","clock":"3:00","open":"1783.1","high":"1784.51","low":"1782.92","close":"1783.97"},
{"date":"2021.04.23","clock":"4:00","open":"1783.99","high":"1789.67","low":"1783.24","close":"1788.74"},
{"date":"2021.04.23","clock":"5:00","open":"1788.66","high":"1788.75","low":"1786.77","close":"1787.33"},
{"date":"2021.04.23","clock":"6:00","open":"1787.35","high":"1787.51","low":"1785.96","close":"1786.04"},
{"date":"2021.04.23","clock":"7:00","open":"1786.05","high":"1787.11","low":"1784.1","close":"1784.86"},
{"date":"2021.04.23","clock":"8:00","open":"1784.88","high":"1785.3","low":"1782.67","close":"1784.78"},
{"date":"2021.04.23","clock":"9:00","open":"1784.82","high":"1786.73","low":"1782.62","close":"1784.94"},
{"date":"2021.04.23","clock":"10:00","open":"1785.11","high":"1786.93","low":"1781.64","close":"1783.01"},
{"date":"2021.04.23","clock":"11:00","open":"1782.96","high":"1785.39","low":"1781.85","close":"1784.56"},
{"date":"2021.04.23","clock":"12:00","open":"1784.61","high":"1787.23","low":"1783.98","close":"1786.46"},
{"date":"2021.04.23","clock":"13:00","open":"1786.44","high":"1788.34","low":"1785.34","close":"1787.51"},
{"date":"2021.04.23","clock":"14:00","open":"1787.43","high":"1791.74","low":"1785.24","close":"1791.12"},
{"date":"2021.04.23","clock":"15:00","open":"1791.09","high":"1795.13","low":"1790.63","close":"1793.57"},
{"date":"2021.04.23","clock":"16:00","open":"1793.57","high":"1795.96","low":"1781.03","close":"1781.61"},
{"date":"2021.04.23","clock":"17:00","open":"1781.63","high":"1782.45","low":"1770.0","close":"1774.13"},
{"date":"2021.04.23","clock":"18:00","open":"1774.21","high":"1777.99","low":"1773.62","close":"1776.44"},
{"date":"2021.04.23","clock":"19:00","open":"1776.31","high":"1778.29","low":"1775.48","close":"1777.61"},
{"date":"2021.04.23","clock":"20:00","open":"1777.61","high":"1779.24","low":"1776.78","close":"1777.59"},
{"date":"2021.04.23","clock":"21:00","open":"1777.59","high":"1777.99","low":"1775.94","close":"1776.75"},
{"date":"2021.04.23","clock":"22:00","open":"1776.79","high":"1776.89","low":"1775.47","close":"1776.3"},
{"date":"2021.04.23","clock":"23:00","open":"1776.37","high":"1777.06","low":"1775.82","close":"1776.42"},
{"date":"2021.04.26","clock":"1:00","open":"1773.5","high":"1776.32","low":"1773.0","close":"1774.69"},
{"date":"2021.04.26","clock":"2:00","open":"1774.71","high":"1775.68","low":"1773.92","close":"1774.87"},
{"date":"2021.04.26","clock":"3:00","open":"1774.91","high":"1779.14","low":"1774.83","close":"1778.39"},
{"date":"2021.04.26","clock":"4:00","open":"1778.42","high":"1781.15","low":"1778.02","close":"1780.57"},
{"date":"2021.04.26","clock":"5:00","open":"1780.55","high":"1781.81","low":"1779.07","close":"1780.68"},
{"date":"2021.04.26","clock":"6:00","open":"1780.63","high":"1782.91","low":"1779.77","close":"1781.11"},
{"date":"2021.04.26","clock":"7:00","open":"1781.06","high":"1781.34","low":"1780.24","close":"1780.3"},
{"date":"2021.04.26","clock":"8:00","open":"1780.3","high":"1783.44","low":"1779.85","close":"1779.85"},
{"date":"2021.04.26","clock":"9:00","open":"1779.89","high":"1780.07","low":"1774.92","close":"1776.18"},
{"date":"2021.04.26","clock":"10:00","open":"1776.01","high":"1779.33","low":"1775.78","close":"1778.58"},
{"date":"2021.04.26","clock":"11:00","open":"1778.6","high":"1781.79","low":"1778.45","close":"1779.63"},
{"date":"2021.04.26","clock":"12:00","open":"1779.6","high":"1782.21","low":"1778.79","close":"1781.15"},
{"date":"2021.04.26","clock":"13:00","open":"1781.06","high":"1782.23","low":"1778.84","close":"1779.43"},
{"date":"2021.04.26","clock":"14:00","open":"1779.37","high":"1779.72","low":"1774.87","close":"1776.57"},
{"date":"2021.04.26","clock":"15:00","open":"1776.55","high":"1777.9","low":"1768.75","close":"1776.64"},
{"date":"2021.04.26","clock":"16:00","open":"1776.55","high":"1780.04","low":"1774.28","close":"1776.11"},
{"date":"2021.04.26","clock":"17:00","open":"1776.34","high":"1780.2","low":"1772.73","close":"1777.74"},
{"date":"2021.04.26","clock":"18:00","open":"1777.7","high":"1779.52","low":"1777.03","close":"1778.88"},
{"date":"2021.04.26","clock":"19:00","open":"1778.83","high":"1780.01","low":"1777.85","close":"1778.79"},
{"date":"2021.04.26","clock":"20:00","open":"1778.83","high":"1780.72","low":"1778.78","close":"1779.64"},
{"date":"2021.04.26","clock":"21:00","open":"1779.65","high":"1780.38","low":"1779.25","close":"1779.75"},
{"date":"2021.04.26","clock":"22:00","open":"1779.78","high":"1781.3","low":"1779.71","close":"1780.85"},
{"date":"2021.04.26","clock":"23:00","open":"1780.87","high":"1782.53","low":"1780.52","close":"1781.4"},
{"date":"2021.04.27","clock":"1:00","open":"1780.9","high":"1781.89","low":"1778.49","close":"1781.53"},
{"date":"2021.04.27","clock":"2:00","open":"1781.55","high":"1781.87","low":"1779.96","close":"1780.01"},
{"date":"2021.04.27","clock":"3:00","open":"1779.98","high":"1782.42","low":"1779.73","close":"1781.3"},
{"date":"2021.04.27","clock":"4:00","open":"1781.3","high":"1784.04","low":"1773.72","close":"1775.08"},
{"date":"2021.04.27","clock":"5:00","open":"1775.07","high":"1778.12","low":"1774.52","close":"1777.99"},
{"date":"2021.04.27","clock":"6:00","open":"1777.98","high":"1780.14","low":"1777.75","close":"1779.86"},
{"date":"2021.04.27","clock":"7:00","open":"1779.88","high":"1781.79","low":"1779.47","close":"1781.52"},
{"date":"2021.04.27","clock":"8:00","open":"1781.53","high":"1783.25","low":"1780.09","close":"1783.04"},
{"date":"2021.04.27","clock":"9:00","open":"1783.09","high":"1783.4","low":"1779.55","close":"1780.11"},
{"date":"2021.04.27","clock":"10:00","open":"1780.36","high":"1781.89","low":"1777.77","close":"1778.36"},
{"date":"2021.04.27","clock":"11:00","open":"1778.34","high":"1780.29","low":"1776.04","close":"1779.22"},
{"date":"2021.04.27","clock":"12:00","open":"1779.23","high":"1781.74","low":"1778.37","close":"1781.4"},
{"date":"2021.04.27","clock":"13:00","open":"1781.39","high":"1782.07","low":"1779.41","close":"1781.62"},
{"date":"2021.04.27","clock":"14:00","open":"1781.64","high":"1783.14","low":"1779.82","close":"1782.51"},
{"date":"2021.04.27","clock":"15:00","open":"1782.56","high":"1785.59","low":"1780.44","close":"1783.0"},
{"date":"2021.04.27","clock":"16:00","open":"1783.06","high":"1785.39","low":"1777.82","close":"1782.9"},
{"date":"2021.04.27","clock":"17:00","open":"1783.15","high":"1784.5","low":"1778.97","close":"1781.02"},
{"date":"2021.04.27","clock":"18:00","open":"1781.14","high":"1781.73","low":"1777.62","close":"1778.17"},
{"date":"2021.04.27","clock":"19:00","open":"1778.11","high":"1779.81","low":"1777.71","close":"1778.25"},
{"date":"2021.04.27","clock":"20:00","open":"1778.28","high":"1779.89","low":"1776.73","close":"1777.16"},
{"date":"2021.04.27","clock":"21:00","open":"1777.14","high":"1777.45","low":"1775.62","close":"1776.7"},
{"date":"2021.04.27","clock":"22:00","open":"1776.72","high":"1777.72","low":"1775.45","close":"1776.6"},
{"date":"2021.04.27","clock":"23:00","open":"1776.73","high":"1777.04","low":"1775.51","close":"1776.66"},
{"date":"2021.04.28","clock":"1:00","open":"1775.9","high":"1777.02","low":"1775.35","close":"1775.46"},
{"date":"2021.04.28","clock":"2:00","open":"1775.48","high":"1776.32","low":"1775.29","close":"1775.47"},
{"date":"2021.04.28","clock":"3:00","open":"1775.43","high":"1775.49","low":"1769.8","close":"1771.77"},
{"date":"2021.04.28","clock":"4:00","open":"1771.71","high":"1771.71","low":"1766.43","close":"1769.67"},
{"date":"2021.04.28","clock":"5:00","open":"1769.64","high":"1773.09","low":"1769.21","close":"1771.56"},
{"date":"2021.04.28","clock":"6:00","open":"1771.57","high":"1772.2","low":"1770.92","close":"1771.8"},
{"date":"2021.04.28","clock":"7:00","open":"1771.8","high":"1772.06","low":"1770.95","close":"1771.05"},
{"date":"2021.04.28","clock":"8:00","open":"1771.08","high":"1771.86","low":"1768.7","close":"1769.52"},
{"date":"2021.04.28","clock":"9:00","open":"1769.5","high":"1770.43","low":"1767.63","close":"1768.53"},
{"date":"2021.04.28","clock":"10:00","open":"1768.48","high":"1769.85","low":"1766.18","close":"1769.49"},
{"date":"2021.04.28","clock":"11:00","open":"1769.47","high":"1770.62","low":"1768.16","close":"1769.83"},
{"date":"2021.04.28","clock":"12:00","open":"1769.83","high":"1770.06","low":"1763.32","close":"1766.31"},
{"date":"2021.04.28","clock":"13:00","open":"1766.17","high":"1767.7","low":"1764.34","close":"1765.79"},
{"date":"2021.04.28","clock":"14:00","open":"1765.82","high":"1769.03","low":"1765.66","close":"1766.71"},
{"date":"2021.04.28","clock":"15:00","open":"1766.62","high":"1769.88","low":"1762.57","close":"1769.55"},
{"date":"2021.04.28","clock":"16:00","open":"1769.68","high":"1773.97","low":"1766.96","close":"1773.74"},
{"date":"2021.04.28","clock":"17:00","open":"1773.77","high":"1774.93","low":"1771.32","close":"1772.04"},
{"date":"2021.04.28","clock":"18:00","open":"1772.07","high":"1775.79","low":"1771.34","close":"1774.52"},
{"date":"2021.04.28","clock":"19:00","open":"1774.36","high":"1775.71","low":"1773.83","close":"1774.64"},
{"date":"2021.04.28","clock":"20:00","open":"1774.63","high":"1775.13","low":"1772.35","close":"1773.74"},
{"date":"2021.04.28","clock":"21:00","open":"1773.76","high":"1782.42","low":"1770.37","close":"1781.69"},
{"date":"2021.04.28","clock":"22:00","open":"1781.6","high":"1782.1","low":"1779.1","close":"1781.85"},
{"date":"2021.04.28","clock":"23:00","open":"1781.76","high":"1782.58","low":"1781.06","close":"1781.41"},
{"date":"2021.04.29","clock":"1:00","open":"1781.2","high":"1783.13","low":"1781.06","close":"1782.82"},
{"date":"2021.04.29","clock":"2:00","open":"1782.82","high":"1784.03","low":"1782.43","close":"1783.92"},
{"date":"2021.04.29","clock":"3:00","open":"1783.91","high":"1785.67","low":"1783.44","close":"1784.69"},
{"date":"2021.04.29","clock":"4:00","open":"1784.69","high":"1789.64","low":"1783.96","close":"1788.89"},
{"date":"2021.04.29","clock":"5:00","open":"1788.86","high":"1789.99","low":"1786.02","close":"1786.58"},
{"date":"2021.04.29","clock":"6:00","open":"1786.58","high":"1787.2","low":"1784.54","close":"1784.63"},
{"date":"2021.04.29","clock":"7:00","open":"1784.6","high":"1785.23","low":"1783.67","close":"1785.16"},
{"date":"2021.04.29","clock":"8:00","open":"1785.17","high":"1785.9","low":"1783.35","close":"1785.01"},
{"date":"2021.04.29","clock":"9:00","open":"1785.01","high":"1785.24","low":"1777.13","close":"1778.43"},
{"date":"2021.04.29","clock":"10:00","open":"1778.46","high":"1781.56","low":"1777.77","close":"1781.18"},
{"date":"2021.04.29","clock":"11:00","open":"1781.13","high":"1781.4","low":"1775.53","close":"1777.32"},
{"date":"2021.04.29","clock":"12:00","open":"1777.31","high":"1777.91","low":"1774.58","close":"1774.78"},
{"date":"2021.04.29","clock":"13:00","open":"1774.75","high":"1775.45","low":"1772.16","close":"1774.48"},
{"date":"2021.04.29","clock":"14:00","open":"1774.33","high":"1777.35","low":"1774.22","close":"1775.92"},
{"date":"2021.04.29","clock":"15:00","open":"1776.14","high":"1781.38","low":"1774.78","close":"1780.07"},
{"date":"2021.04.29","clock":"16:00","open":"1780.03","high":"1780.32","low":"1757.24","close":"1757.8"},
{"date":"2021.04.29","clock":"17:00","open":"1757.56","high":"1770.08","low":"1756.26","close":"1768.6"},
{"date":"2021.04.29","clock":"18:00","open":"1768.69","high":"1769.7","low":"1766.08","close":"1766.94"},
{"date":"2021.04.29","clock":"19:00","open":"1766.89","high":"1769.3","low":"1766.53","close":"1768.64"},
{"date":"2021.04.29","clock":"20:00","open":"1768.62","high":"1769.66","low":"1767.62","close":"1768.14"},
{"date":"2021.04.29","clock":"21:00","open":"1768.17","high":"1774.21","low":"1768.1","close":"1773.37"},
{"date":"2021.04.29","clock":"22:00","open":"1773.31","high":"1774.82","low":"1772.56","close":"1774.78"},
{"date":"2021.04.29","clock":"23:00","open":"1774.68","high":"1774.86","low":"1771.66","close":"1772.24"},
{"date":"2021.04.30","clock":"1:00","open":"1768.56","high":"1772.93","low":"1768.56","close":"1771.92"},
{"date":"2021.04.30","clock":"2:00","open":"1771.9","high":"1773.63","low":"1771.9","close":"1773.2"},
{"date":"2021.04.30","clock":"3:00","open":"1773.21","high":"1773.22","low":"1768.51","close":"1769.72"},
{"date":"2021.04.30","clock":"4:00","open":"1769.72","high":"1770.19","low":"1766.46","close":"1768.68"},
{"date":"2021.04.30","clock":"5:00","open":"1768.62","high":"1769.24","low":"1766.63","close":"1767.59"},
{"date":"2021.04.30","clock":"6:00","open":"1767.64","high":"1767.64","low":"1765.4","close":"1766.28"},
{"date":"2021.04.30","clock":"7:00","open":"1766.3","high":"1769.37","low":"1766.18","close":"1768.71"},
{"date":"2021.04.30","clock":"8:00","open":"1768.73","high":"1769.44","low":"1766.89","close":"1768.85"},
{"date":"2021.04.30","clock":"9:00","open":"1768.81","high":"1773.2","low":"1768.24","close":"1772.07"},
{"date":"2021.04.30","clock":"10:00","open":"1771.9","high":"1772.6","low":"1768.29","close":"1768.93"},
{"date":"2021.04.30","clock":"11:00","open":"1769.07","high":"1772.17","low":"1767.79","close":"1769.51"},
{"date":"2021.04.30","clock":"12:00","open":"1769.52","high":"1770.14","low":"1767.0","close":"1767.32"},
{"date":"2021.04.30","clock":"13:00","open":"1767.31","high":"1770.34","low":"1766.61","close":"1769.98"},
{"date":"2021.04.30","clock":"14:00","open":"1769.99","high":"1772.48","low":"1768.58","close":"1770.46"},
{"date":"2021.04.30","clock":"15:00","open":"1770.51","high":"1771.07","low":"1765.57","close":"1769.36"},
{"date":"2021.04.30","clock":"16:00","open":"1769.54","high":"1771.93","low":"1766.03","close":"1769.02"},
{"date":"2021.04.30","clock":"17:00","open":"1769.03","high":"1772.04","low":"1764.22","close":"1770.41"},
{"date":"2021.04.30","clock":"18:00","open":"1770.43","high":"1772.22","low":"1766.38","close":"1767.18"},
{"date":"2021.04.30","clock":"19:00","open":"1767.15","high":"1768.27","low":"1765.67","close":"1767.84"},
{"date":"2021.04.30","clock":"20:00","open":"1767.82","high":"1770.53","low":"1766.33","close":"1769.71"},
{"date":"2021.04.30","clock":"21:00","open":"1769.86","high":"1770.27","low":"1767.09","close":"1768.37"},
{"date":"2021.04.30","clock":"22:00","open":"1768.55","high":"1769.37","low":"1766.5","close":"1768.42"},
{"date":"2021.04.30","clock":"23:00","open":"1768.33","high":"1769.27","low":"1767.08","close":"1768.98"},
{"date":"2021.05.03","clock":"1:00","open":"1768.36","high":"1768.47","low":"1765.9","close":"1767.87"},
{"date":"2021.05.03","clock":"2:00","open":"1767.88","high":"1769.1","low":"1767.48","close":"1769.1"},
{"date":"2021.05.03","clock":"3:00","open":"1769.01","high":"1770.87","low":"1767.32","close":"1770.8"},
{"date":"2021.05.03","clock":"4:00","open":"1770.79","high":"1772.16","low":"1770.07","close":"1771.61"},
{"date":"2021.05.03","clock":"5:00","open":"1771.67","high":"1773.8","low":"1771.66","close":"1771.78"},
{"date":"2021.05.03","clock":"6:00","open":"1771.8","high":"1775.67","low":"1771.76","close":"1774.81"},
{"date":"2021.05.03","clock":"7:00","open":"1774.8","high":"1774.94","low":"1773.49","close":"1774.19"},
{"date":"2021.05.03","clock":"8:00","open":"1774.19","high":"1774.55","low":"1772.34","close":"1774.23"},
{"date":"2021.05.03","clock":"9:00","open":"1774.22","high":"1780.04","low":"1772.44","close":"1779.78"},
{"date":"2021.05.03","clock":"10:00","open":"1779.72","high":"1781.47","low":"1775.9","close":"1776.1"},
{"date":"2021.05.03","clock":"11:00","open":"1776.11","high":"1776.89","low":"1774.51","close":"1775.64"},
{"date":"2021.05.03","clock":"12:00","open":"1775.61","high":"1778.95","low":"1775.22","close":"1777.67"},
{"date":"2021.05.03","clock":"13:00","open":"1777.66","high":"1782.65","low":"1777.0","close":"1778.06"},
{"date":"2021.05.03","clock":"14:00","open":"1777.99","high":"1781.72","low":"1777.53","close":"1780.96"},
{"date":"2021.05.03","clock":"15:00","open":"1781.15","high":"1787.0","low":"1779.24","close":"1784.66"},
{"date":"2021.05.03","clock":"16:00","open":"1784.63","high":"1792.99","low":"1784.61","close":"1792.1"},
{"date":"2021.05.03","clock":"17:00","open":"1792.93","high":"1797.89","low":"1792.5","close":"1794.37"},
{"date":"2021.05.03","clock":"18:00","open":"1794.3","high":"1796.08","low":"1790.5","close":"1792.5"},
{"date":"2021.05.03","clock":"19:00","open":"1792.46","high":"1794.49","low":"1791.86","close":"1792.84"},
{"date":"2021.05.03","clock":"20:00","open":"1792.92","high":"1793.12","low":"1790.59","close":"1792.08"},
{"date":"2021.05.03","clock":"21:00","open":"1792.08","high":"1793.92","low":"1791.07","close":"1792.19"},
{"date":"2021.05.03","clock":"22:00","open":"1792.24","high":"1793.07","low":"1790.79","close":"1791.74"},
{"date":"2021.05.03","clock":"23:00","open":"1791.7","high":"1793.39","low":"1791.56","close":"1792.98"},
{"date":"2021.05.04","clock":"1:00","open":"1792.5","high":"1793.17","low":"1788.8","close":"1792.0"},
{"date":"2021.05.04","clock":"2:00","open":"1792.06","high":"1793.09","low":"1791.29","close":"1792.57"},
{"date":"2021.05.04","clock":"3:00","open":"1792.55","high":"1793.18","low":"1790.71","close":"1791.15"},
{"date":"2021.05.04","clock":"4:00","open":"1791.15","high":"1791.64","low":"1788.82","close":"1790.15"},
{"date":"2021.05.04","clock":"5:00","open":"1790.15","high":"1791.51","low":"1789.89","close":"1790.35"},
{"date":"2021.05.04","clock":"6:00","open":"1790.37","high":"1790.52","low":"1789.01","close":"1789.73"},
{"date":"2021.05.04","clock":"7:00","open":"1789.73","high":"1789.82","low":"1788.45","close":"1788.7"},
{"date":"2021.05.04","clock":"8:00","open":"1788.73","high":"1788.92","low":"1783.92","close":"1787.22"},
{"date":"2021.05.04","clock":"9:00","open":"1787.26","high":"1787.26","low":"1784.54","close":"1786.41"},
{"date":"2021.05.04","clock":"10:00","open":"1786.36","high":"1787.42","low":"1784.55","close":"1787.07"},
{"date":"2021.05.04","clock":"11:00","open":"1786.94","high":"1790.49","low":"1785.82","close":"1785.82"},
{"date":"2021.05.04","clock":"12:00","open":"1785.71","high":"1786.69","low":"1782.71","close":"1782.95"},
{"date":"2021.05.04","clock":"13:00","open":"1782.93","high":"1784.44","low":"1781.52","close":"1783.67"},
{"date":"2021.05.04","clock":"14:00","open":"1783.64","high":"1786.72","low":"1780.76","close":"1783.71"},
{"date":"2021.05.04","clock":"15:00","open":"1783.54","high":"1789.08","low":"1782.12","close":"1788.33"},
{"date":"2021.05.04","clock":"16:00","open":"1788.37","high":"1795.02","low":"1788.37","close":"1794.88"},
{"date":"2021.05.04","clock":"17:00","open":"1794.78","high":"1799.1","low":"1789.74","close":"1794.66"},
{"date":"2021.05.04","clock":"18:00","open":"1794.65","high":"1795.4","low":"1773.79","close":"1775.58"},
{"date":"2021.05.04","clock":"19:00","open":"1775.58","high":"1778.49","low":"1770.9","close":"1775.99"},
{"date":"2021.05.04","clock":"20:00","open":"1775.92","high":"1780.09","low":"1775.86","close":"1778.39"},
{"date":"2021.05.04","clock":"21:00","open":"1778.39","high":"1779.81","low":"1777.54","close":"1777.54"},
{"date":"2021.05.04","clock":"22:00","open":"1777.52","high":"1778.56","low":"1775.97","close":"1778.06"},
{"date":"2021.05.04","clock":"23:00","open":"1778.15","high":"1779.92","low":"1777.98","close":"1779.23"},
{"date":"2021.05.05","clock":"1:00","open":"1778.2","high":"1778.67","low":"1776.18","close":"1778.62"},
{"date":"2021.05.05","clock":"2:00","open":"1778.64","high":"1779.45","low":"1777.82","close":"1778.6"},
{"date":"2021.05.05","clock":"3:00","open":"1778.58","high":"1779.16","low":"1776.72","close":"1778.61"},
{"date":"2021.05.05","clock":"4:00","open":"1778.61","high":"1779.76","low":"1777.98","close":"1779.22"},
{"date":"2021.05.05","clock":"5:00","open":"1779.2","high":"1782.59","low":"1779.13","close":"1781.12"},
{"date":"2021.05.05","clock":"6:00","open":"1780.99","high":"1783.32","low":"1780.56","close":"1782.6"},
{"date":"2021.05.05","clock":"7:00","open":"1782.66","high":"1782.87","low":"1780.46","close":"1780.66"},
{"date":"2021.05.05","clock":"8:00","open":"1780.66","high":"1780.85","low":"1777.58","close":"1778.3"},
{"date":"2021.05.05","clock":"9:00","open":"1778.26","high":"1779.15","low":"1775.41","close":"1776.1"},
{"date":"2021.05.05","clock":"10:00","open":"1775.97","high":"1778.56","low":"1775.5","close":"1777.79"},
{"date":"2021.05.05","clock":"11:00","open":"1777.79","high":"1777.82","low":"1774.19","close":"1775.12"},
{"date":"2021.05.05","clock":"12:00","open":"1775.12","high":"1780.07","low":"1774.51","close":"1778.41"},
{"date":"2021.05.05","clock":"13:00","open":"1778.52","high":"1778.79","low":"1776.96","close":"1777.01"},
{"date":"2021.05.05","clock":"14:00","open":"1776.84","high":"1780.12","low":"1776.23","close":"1778.32"},
{"date":"2021.05.05","clock":"15:00","open":"1778.13","high":"1782.65","low":"1770.31","close":"1781.73"},
{"date":"2021.05.05","clock":"16:00","open":"1781.8","high":"1783.25","low":"1778.59","close":"1781.33"},
{"date":"2021.05.05","clock":"17:00","open":"1781.34","high":"1784.89","low":"1779.21","close":"1782.98"},
{"date":"2021.05.05","clock":"18:00","open":"1782.92","high":"1784.09","low":"1781.15","close":"1784.06"},
{"date":"2021.05.05","clock":"19:00","open":"1784.07","high":"1785.15","low":"1781.98","close":"1784.19"},
{"date":"2021.05.05","clock":"20:00","open":"1784.16","high":"1785.7","low":"1783.13","close":"1784.14"},
{"date":"2021.05.05","clock":"21:00","open":"1784.13","high":"1784.97","low":"1782.94","close":"1784.51"},
{"date":"2021.05.05","clock":"22:00","open":"1784.35","high":"1786.15","low":"1784.08","close":"1786.06"},
{"date":"2021.05.05","clock":"23:00","open":"1786.02","high":"1787.95","low":"1785.83","close":"1787.67"},
{"date":"2021.05.06","clock":"1:00","open":"1786.92","high":"1787.53","low":"1785.65","close":"1785.83"},
{"date":"2021.05.06","clock":"2:00","open":"1785.83","high":"1786.91","low":"1784.63","close":"1785.26"},
{"date":"2021.05.06","clock":"3:00","open":"1785.26","high":"1786.37","low":"1783.08","close":"1783.43"},
{"date":"2021.05.06","clock":"4:00","open":"1783.44","high":"1787.35","low":"1781.96","close":"1786.69"},
{"date":"2021.05.06","clock":"5:00","open":"1786.69","high":"1789.92","low":"1785.63","close":"1789.91"},
{"date":"2021.05.06","clock":"6:00","open":"1789.89","high":"1790.07","low":"1788.56","close":"1789.74"},
{"date":"2021.05.06","clock":"7:00","open":"1789.76","high":"1789.92","low":"1787.86","close":"1788.56"},
{"date":"2021.05.06","clock":"8:00","open":"1788.56","high":"1792.42","low":"1788.47","close":"1792.13"},
{"date":"2021.05.06","clock":"9:00","open":"1792.22","high":"1794.94","low":"1790.69","close":"1793.46"},
{"date":"2021.05.06","clock":"10:00","open":"1793.57","high":"1795.55","low":"1791.25","close":"1791.81"},
{"date":"2021.05.06","clock":"11:00","open":"1791.85","high":"1795.75","low":"1791.39","close":"1795.12"},
{"date":"2021.05.06","clock":"12:00","open":"1795.14","high":"1795.68","low":"1792.29","close":"1793.36"},
{"date":"2021.05.06","clock":"13:00","open":"1793.33","high":"1793.47","low":"1790.6","close":"1791.95"},
{"date":"2021.05.06","clock":"14:00","open":"1791.96","high":"1794.46","low":"1788.3","close":"1793.74"},
{"date":"2021.05.06","clock":"15:00","open":"1794.07","high":"1796.48","low":"1791.88","close":"1793.72"},
{"date":"2021.05.06","clock":"16:00","open":"1793.62","high":"1813.17","low":"1790.73","close":"1812.63"},
{"date":"2021.05.06","clock":"17:00","open":"1812.81","high":"1815.49","low":"1809.73","close":"1815.49"},
{"date":"2021.05.06","clock":"18:00","open":"1815.54","high":"1818.1","low":"1812.66","close":"1814.2"},
{"date":"2021.05.06","clock":"19:00","open":"1814.19","high":"1816.45","low":"1814.01","close":"1815.69"},
{"date":"2021.05.06","clock":"20:00","open":"1815.75","high":"1816.17","low":"1813.9","close":"1814.81"},
{"date":"2021.05.06","clock":"21:00","open":"1814.81","high":"1815.31","low":"1813.03","close":"1813.95"},
{"date":"2021.05.06","clock":"22:00","open":"1813.97","high":"1815.35","low":"1812.8","close":"1815.35"},
{"date":"2021.05.06","clock":"23:00","open":"1815.28","high":"1815.95","low":"1813.91","close":"1815.13"},
{"date":"2021.05.07","clock":"1:00","open":"1814.4","high":"1814.94","low":"1813.45","close":"1814.04"},
{"date":"2021.05.07","clock":"2:00","open":"1814.04","high":"1815.59","low":"1814.03","close":"1814.72"},
{"date":"2021.05.07","clock":"3:00","open":"1814.72","high":"1815.3","low":"1813.37","close":"1814.5"},
{"date":"2021.05.07","clock":"4:00","open":"1814.51","high":"1816.5","low":"1812.78","close":"1814.66"},
{"date":"2021.05.07","clock":"5:00","open":"1814.29","high":"1817.97","low":"1813.5","close":"1817.86"},
{"date":"2021.05.07","clock":"6:00","open":"1817.81","high":"1822.22","low":"1817.71","close":"1820.58"},
{"date":"2021.05.07","clock":"7:00","open":"1820.59","high":"1821.23","low":"1818.43","close":"1819.36"},
{"date":"2021.05.07","clock":"8:00","open":"1819.36","high":"1821.55","low":"1817.41","close":"1818.06"},
{"date":"2021.05.07","clock":"9:00","open":"1818.39","high":"1820.26","low":"1817.24","close":"1817.88"},
{"date":"2021.05.07","clock":"10:00","open":"1817.87","high":"1821.46","low":"1817.62","close":"1819.04"},
{"date":"2021.05.07","clock":"11:00","open":"1818.96","high":"1823.02","low":"1818.62","close":"1820.71"},
{"date":"2021.05.07","clock":"12:00","open":"1820.64","high":"1820.85","low":"1819.76","close":"1820.13"},
{"date":"2021.05.07","clock":"13:00","open":"1820.15","high":"1821.07","low":"1819.16","close":"1820.73"},
{"date":"2021.05.07","clock":"14:00","open":"1820.82","high":"1821.21","low":"1818.91","close":"1820.03"},
{"date":"2021.05.07","clock":"15:00","open":"1820.08","high":"1843.3","low":"1817.27","close":"1838.53"},
{"date":"2021.05.07","clock":"16:00","open":"1838.91","high":"1841.14","low":"1825.56","close":"1838.52"},
{"date":"2021.05.07","clock":"17:00","open":"1838.66","high":"1842.23","low":"1828.63","close":"1832.23"},
{"date":"2021.05.07","clock":"18:00","open":"1832.18","high":"1836.55","low":"1830.85","close":"1835.06"},
{"date":"2021.05.07","clock":"19:00","open":"1835.06","high":"1835.28","low":"1828.83","close":"1832.71"},
{"date":"2021.05.07","clock":"20:00","open":"1832.71","high":"1832.71","low":"1829.29","close":"1830.51"},
{"date":"2021.05.07","clock":"21:00","open":"1830.51","high":"1831.99","low":"1829.61","close":"1830.85"},
{"date":"2021.05.07","clock":"22:00","open":"1830.66","high":"1832.23","low":"1829.75","close":"1832.08"},
{"date":"2021.05.07","clock":"23:00","open":"1832.02","high":"1832.12","low":"1829.9","close":"1830.83"},
{"date":"2021.05.10","clock":"1:00","open":"1833.8","high":"1833.91","low":"1831.3","close":"1832.66"},
{"date":"2021.05.10","clock":"2:00","open":"1832.73","high":"1836.83","low":"1832.14","close":"1836.45"},
{"date":"2021.05.10","clock":"3:00","open":"1836.24","high":"1836.34","low":"1830.39","close":"1833.06"},
{"date":"2021.05.10","clock":"4:00","open":"1833.08","high":"1835.0","low":"1829.98","close":"1830.93"},
{"date":"2021.05.10","clock":"5:00","open":"1830.96","high":"1834.14","low":"1830.94","close":"1832.87"},
{"date":"2021.05.10","clock":"6:00","open":"1832.87","high":"1832.99","low":"1831.11","close":"1832.58"},
{"date":"2021.05.10","clock":"7:00","open":"1832.55","high":"1834.88","low":"1831.89","close":"1834.16"},
{"date":"2021.05.10","clock":"8:00","open":"1834.06","high":"1839.13","low":"1833.74","close":"1838.59"},
{"date":"2021.05.10","clock":"9:00","open":"1838.56","high":"1839.01","low":"1834.47","close":"1835.38"},
{"date":"2021.05.10","clock":"10:00","open":"1835.63","high":"1836.09","low":"1833.45","close":"1834.79"},
{"date":"2021.05.10","clock":"11:00","open":"1834.87","high":"1837.2","low":"1834.15","close":"1836.18"},
{"date":"2021.05.10","clock":"12:00","open":"1836.08","high":"1836.97","low":"1834.61","close":"1836.44"},
{"date":"2021.05.10","clock":"13:00","open":"1836.45","high":"1840.15","low":"1835.74","close":"1840.0"},
{"date":"2021.05.10","clock":"14:00","open":"1839.97","high":"1842.04","low":"1837.11","close":"1841.11"},
{"date":"2021.05.10","clock":"15:00","open":"1841.14","high":"1842.93","low":"1838.74","close":"1842.28"},
{"date":"2021.05.10","clock":"16:00","open":"1841.91","high":"1845.35","low":"1837.68","close":"1840.3"},
{"date":"2021.05.10","clock":"17:00","open":"1840.43","high":"1842.89","low":"1836.74","close":"1839.46"},
{"date":"2021.05.10","clock":"18:00","open":"1839.22","high":"1841.74","low":"1835.45","close":"1841.7"},
{"date":"2021.05.10","clock":"19:00","open":"1841.73","high":"1841.9","low":"1836.03","close":"1837.53"},
{"date":"2021.05.10","clock":"20:00","open":"1837.57","high":"1837.74","low":"1835.44","close":"1836.58"},
{"date":"2021.05.10","clock":"21:00","open":"1836.64","high":"1837.83","low":"1833.84","close":"1835.99"},
{"date":"2021.05.10","clock":"22:00","open":"1836.01","high":"1838.67","low":"1834.63","close":"1838.06"},
{"date":"2021.05.10","clock":"23:00","open":"1838.05","high":"1838.66","low":"1835.47","close":"1835.47"},
{"date":"2021.05.11","clock":"1:00","open":"1835.4","high":"1836.28","low":"1834.64","close":"1835.32"},
{"date":"2021.05.11","clock":"2:00","open":"1835.35","high":"1836.7","low":"1834.86","close":"1836.19"},
{"date":"2021.05.11","clock":"3:00","open":"1836.17","high":"1836.23","low":"1832.51","close":"1833.91"},
{"date":"2021.05.11","clock":"4:00","open":"1833.91","high":"1838.41","low":"1831.31","close":"1836.59"},
{"date":"2021.05.11","clock":"5:00","open":"1836.6","high":"1837.86","low":"1834.83","close":"1836.86"},
{"date":"2021.05.11","clock":"6:00","open":"1836.88","high":"1837.13","low":"1834.55","close":"1834.78"},
{"date":"2021.05.11","clock":"7:00","open":"1834.8","high":"1836.57","low":"1834.62","close":"1836.16"},
{"date":"2021.05.11","clock":"8:00","open":"1836.15","high":"1838.07","low":"1835.58","close":"1836.89"},
{"date":"2021.05.11","clock":"9:00","open":"1836.9","high":"1837.54","low":"1833.24","close":"1833.59"},
{"date":"2021.05.11","clock":"10:00","open":"1833.63","high":"1835.77","low":"1832.64","close":"1835.16"},
{"date":"2021.05.11","clock":"11:00","open":"1835.2","high":"1837.34","low":"1834.27","close":"1836.1"},
{"date":"2021.05.11","clock":"12:00","open":"1836.06","high":"1838.66","low":"1834.3","close":"1838.4"},
{"date":"2021.05.11","clock":"13:00","open":"1838.51","high":"1841.37","low":"1837.75","close":"1839.59"},
{"date":"2021.05.11","clock":"14:00","open":"1839.58","high":"1841.79","low":"1839.03","close":"1839.52"},
{"date":"2021.05.11","clock":"15:00","open":"1839.5","high":"1841.7","low":"1825.94","close":"1826.66"},
{"date":"2021.05.11","clock":"16:00","open":"1826.91","high":"1830.12","low":"1818.0","close":"1829.31"},
{"date":"2021.05.11","clock":"17:00","open":"1829.24","high":"1832.95","low":"1826.48","close":"1829.5"},
{"date":"2021.05.11","clock":"18:00","open":"1829.59","high":"1833.57","low":"1827.94","close":"1833.37"},
{"date":"2021.05.11","clock":"19:00","open":"1833.34","high":"1835.99","low":"1832.86","close":"1835.12"},
{"date":"2021.05.11","clock":"20:00","open":"1835.09","high":"1835.97","low":"1833.71","close":"1835.33"},
{"date":"2021.05.11","clock":"21:00","open":"1835.44","high":"1836.06","low":"1833.46","close":"1835.53"},
{"date":"2021.05.11","clock":"22:00","open":"1835.55","high":"1838.05","low":"1835.04","close":"1837.77"},
{"date":"2021.05.11","clock":"23:00","open":"1837.65","high":"1838.31","low":"1836.62","close":"1836.72"},
{"date":"2021.05.12","clock":"1:00","open":"1836.4","high":"1837.5","low":"1836.03","close":"1837.18"},
{"date":"2021.05.12","clock":"2:00","open":"1837.18","high":"1837.2","low":"1835.36","close":"1835.47"},
{"date":"2021.05.12","clock":"3:00","open":"1835.47","high":"1836.86","low":"1833.39","close":"1834.38"},
{"date":"2021.05.12","clock":"4:00","open":"1834.38","high":"1834.5","low":"1828.96","close":"1830.22"},
{"date":"2021.05.12","clock":"5:00","open":"1830.28","high":"1830.47","low":"1826.41","close":"1826.56"},
{"date":"2021.05.12","clock":"6:00","open":"1826.53","high":"1828.87","low":"1825.95","close":"1827.02"},
{"date":"2021.05.12","clock":"7:00","open":"1827.02","high":"1830.31","low":"1826.81","close":"1829.96"},
{"date":"2021.05.12","clock":"8:00","open":"1829.89","high":"1831.23","low":"1828.55","close":"1829.67"},
{"date":"2021.05.12","clock":"9:00","open":"1829.73","high":"1834.44","low":"1828.69","close":"1834.4"},
{"date":"2021.05.12","clock":"10:00","open":"1834.37","high":"1835.66","low":"1832.56","close":"1833.11"},
{"date":"2021.05.12","clock":"11:00","open":"1833.13","high":"1833.59","low":"1830.05","close":"1833.37"},
{"date":"2021.05.12","clock":"12:00","open":"1833.39","high":"1835.1","low":"1832.4","close":"1834.95"},
{"date":"2021.05.12","clock":"13:00","open":"1834.83","high":"1835.64","low":"1833.53","close":"1834.47"},
{"date":"2021.05.12","clock":"14:00","open":"1834.48","high":"1834.9","low":"1832.88","close":"1833.76"},
{"date":"2021.05.12","clock":"15:00","open":"1833.77","high":"1840.72","low":"1821.43","close":"1839.98"},
{"date":"2021.05.12","clock":"16:00","open":"1839.98","high":"1843.66","low":"1828.04","close":"1833.48"},
{"date":"2021.05.12","clock":"17:00","open":"1833.32","high":"1834.03","low":"1822.66","close":"1827.22"},
{"date":"2021.05.12","clock":"18:00","open":"1827.03","high":"1827.32","low":"1820.71","close":"1824.31"},
{"date":"2021.05.12","clock":"19:00","open":"1824.16","high":"1824.19","low":"1819.0","close":"1820.33"},
{"date":"2021.05.12","clock":"20:00","open":"1820.21","high":"1825.11","low":"1820.01","close":"1822.24"},
{"date":"2021.05.12","clock":"21:00","open":"1822.21","high":"1822.48","low":"1819.81","close":"1820.74"},
{"date":"2021.05.12","clock":"22:00","open":"1820.84","high":"1821.48","low":"1819.07","close":"1819.94"},
{"date":"2021.05.12","clock":"23:00","open":"1820.05","high":"1820.64","low":"1813.25","close":"1816.02"},
{"date":"2021.05.13","clock":"1:00","open":"1815.4","high":"1817.13","low":"1813.47","close":"1817.13"},
{"date":"2021.05.13","clock":"2:00","open":"1817.07","high":"1817.79","low":"1816.26","close":"1817.6"},
{"date":"2021.05.13","clock":"3:00","open":"1817.41","high":"1819.08","low":"1813.18","close":"1818.5"},
{"date":"2021.05.13","clock":"4:00","open":"1818.53","high":"1822.94","low":"1816.61","close":"1822.02"},
{"date":"2021.05.13","clock":"5:00","open":"1822.01","high":"1822.48","low":"1818.49","close":"1819.86"},
{"date":"2021.05.13","clock":"6:00","open":"1819.91","high":"1820.28","low":"1816.59","close":"1817.3"},
{"date":"2021.05.13","clock":"7:00","open":"1817.3","high":"1819.37","low":"1816.47","close":"1819.17"},
{"date":"2021.05.13","clock":"8:00","open":"1819.15","high":"1819.5","low":"1815.93","close":"1817.15"},
{"date":"2021.05.13","clock":"9:00","open":"1817.17","high":"1822.06","low":"1817.17","close":"1821.54"},
{"date":"2021.05.13","clock":"10:00","open":"1821.52","high":"1822.29","low":"1813.61","close":"1814.72"},
{"date":"2021.05.13","clock":"11:00","open":"1814.67","high":"1818.27","low":"1812.58","close":"1815.13"},
{"date":"2021.05.13","clock":"12:00","open":"1815.15","high":"1815.49","low":"1810.76","close":"1811.39"},
{"date":"2021.05.13","clock":"13:00","open":"1811.34","high":"1814.2","low":"1808.81","close":"1813.94"},
{"date":"2021.05.13","clock":"14:00","open":"1813.62","high":"1816.47","low":"1813.4","close":"1815.04"},
{"date":"2021.05.13","clock":"15:00","open":"1815.26","high":"1821.28","low":"1813.68","close":"1816.9"},
{"date":"2021.05.13","clock":"16:00","open":"1816.96","high":"1822.31","low":"1815.69","close":"1821.88"},
{"date":"2021.05.13","clock":"17:00","open":"1821.91","high":"1827.01","low":"1819.56","close":"1824.0"},
{"date":"2021.05.13","clock":"18:00","open":"1823.92","high":"1825.88","low":"1821.47","close":"1825.27"},
{"date":"2021.05.13","clock":"19:00","open":"1825.24","high":"1828.72","low":"1824.6","close":"1826.1"},
{"date":"2021.05.13","clock":"20:00","open":"1826.22","high":"1826.71","low":"1822.03","close":"1822.11"},
{"date":"2021.05.13","clock":"21:00","open":"1822.2","high":"1826.28","low":"1821.65","close":"1825.22"},
{"date":"2021.05.13","clock":"22:00","open":"1825.36","high":"1827.83","low":"1824.37","close":"1827.29"},
{"date":"2021.05.13","clock":"23:00","open":"1827.25","high":"1828.36","low":"1825.73","close":"1826.87"},
{"date":"2021.05.14","clock":"1:00","open":"1825.1","high":"1826.95","low":"1825.1","close":"1825.84"},
{"date":"2021.05.14","clock":"2:00","open":"1825.77","high":"1826.53","low":"1825.07","close":"1825.1"},
{"date":"2021.05.14","clock":"3:00","open":"1825.1","high":"1826.45","low":"1823.94","close":"1825.76"},
{"date":"2021.05.14","clock":"4:00","open":"1825.73","high":"1826.46","low":"1822.31","close":"1824.06"},
{"date":"2021.05.14","clock":"5:00","open":"1824.05","high":"1824.36","low":"1820.58","close":"1822.22"},
{"date":"2021.05.14","clock":"6:00","open":"1822.23","high":"1822.68","low":"1819.77","close":"1822.42"},
{"date":"2021.05.14","clock":"7:00","open":"1822.42","high":"1823.67","low":"1822.07","close":"1823.66"},
{"date":"2021.05.14","clock":"8:00","open":"1823.64","high":"1826.84","low":"1822.37","close":"1826.64"},
{"date":"2021.05.14","clock":"9:00","open":"1826.75","high":"1836.33","low":"1825.22","close":"1834.79"},
{"date":"2021.05.14","clock":"10:00","open":"1834.76","high":"1834.9","low":"1831.56","close":"1833.23"},
{"date":"2021.05.14","clock":"11:00","open":"1833.19","high":"1835.78","low":"1831.75","close":"1834.83"},
{"date":"2021.05.14","clock":"12:00","open":"1834.85","high":"1837.36","low":"1832.99","close":"1833.48"},
{"date":"2021.05.14","clock":"13:00","open":"1833.47","high":"1835.67","low":"1832.91","close":"1835.45"},
{"date":"2021.05.14","clock":"14:00","open":"1835.42","high":"1837.32","low":"1833.6","close":"1834.88"},
{"date":"2021.05.14","clock":"15:00","open":"1834.85","high":"1839.49","low":"1833.28","close":"1837.0"},
{"date":"2021.05.14","clock":"16:00","open":"1837.12","high":"1841.21","low":"1834.26","close":"1838.74"},
{"date":"2021.05.14","clock":"17:00","open":"1838.69","high":"1839.92","low":"1834.67","close":"1838.09"},
{"date":"2021.05.14","clock":"18:00","open":"1837.97","high":"1840.44","low":"1836.08","close":"1839.55"},
{"date":"2021.05.14","clock":"19:00","open":"1839.61","high":"1840.64","low":"1837.64","close":"1839.22"},
{"date":"2021.05.14","clock":"20:00","open":"1839.23","high":"1839.64","low":"1837.76","close":"1839.55"},
{"date":"2021.05.14","clock":"21:00","open":"1839.54","high":"1841.79","low":"1839.49","close":"1841.65"},
{"date":"2021.05.14","clock":"22:00","open":"1841.7","high":"1843.54","low":"1841.07","close":"1843.35"},
{"date":"2021.05.14","clock":"23:00","open":"1843.45","high":"1844.91","low":"1841.71","close":"1842.47"},
{"date":"2021.05.17","clock":"1:00","open":"1844.8","high":"1848.01","low":"1838.54","close":"1845.6"},
{"date":"2021.05.17","clock":"2:00","open":"1845.66","high":"1847.94","low":"1844.86","close":"1847.17"},
{"date":"2021.05.17","clock":"3:00","open":"1847.17","high":"1847.23","low":"1843.57","close":"1844.09"},
{"date":"2021.05.17","clock":"4:00","open":"1844.01","high":"1852.99","low":"1843.52","close":"1851.18"},
{"date":"2021.05.17","clock":"5:00","open":"1851.1","high":"1852.04","low":"1848.55","close":"1851.11"},
{"date":"2021.05.17","clock":"6:00","open":"1851.11","high":"1853.01","low":"1850.34","close":"1851.38"},
{"date":"2021.05.17","clock":"7:00","open":"1851.38","high":"1853.26","low":"1851.33","close":"1852.76"},
{"date":"2021.05.17","clock":"8:00","open":"1852.74","high":"1855.39","low":"1852.39","close":"1852.52"},
{"date":"2021.05.17","clock":"9:00","open":"1852.44","high":"1855.29","low":"1852.2","close":"1853.42"},
{"date":"2021.05.17","clock":"10:00","open":"1853.44","high":"1854.43","low":"1852.04","close":"1852.77"},
{"date":"2021.05.17","clock":"11:00","open":"1852.79","high":"1853.65","low":"1852.34","close":"1853.13"},
{"date":"2021.05.17","clock":"12:00","open":"1853.12","high":"1853.23","low":"1848.45","close":"1849.95"},
{"date":"2021.05.17","clock":"13:00","open":"1849.99","high":"1851.17","low":"1848.74","close":"1848.92"},
{"date":"2021.05.17","clock":"14:00","open":"1848.96","high":"1849.47","low":"1846.24","close":"1847.25"},
{"date":"2021.05.17","clock":"15:00","open":"1847.25","high":"1850.59","low":"1844.92","close":"1845.84"},
{"date":"2021.05.17","clock":"16:00","open":"1845.78","high":"1856.55","low":"1844.03","close":"1854.38"},
{"date":"2021.05.17","clock":"17:00","open":"1854.19","high":"1864.93","low":"1852.86","close":"1864.56"},
{"date":"2021.05.17","clock":"18:00","open":"1864.63","high":"1866.92","low":"1862.32","close":"1866.33"},
{"date":"2021.05.17","clock":"19:00","open":"1866.22","high":"1868.13","low":"1864.51","close":"1868.03"},
{"date":"2021.05.17","clock":"20:00","open":"1868.04","high":"1868.4","low":"1866.2","close":"1867.27"},
{"date":"2021.05.17","clock":"21:00","open":"1867.27","high":"1868.25","low":"1865.88","close":"1866.91"},
{"date":"2021.05.17","clock":"22:00","open":"1866.96","high":"1866.97","low":"1865.33","close":"1865.59"},
{"date":"2021.05.17","clock":"23:00","open":"1865.65","high":"1866.6","low":"1865.35","close":"1866.58"},
{"date":"2021.05.18","clock":"1:00","open":"1864.0","high":"1867.11","low":"1864.0","close":"1865.76"},
{"date":"2021.05.18","clock":"2:00","open":"1865.74","high":"1869.06","low":"1865.28","close":"1868.92"},
{"date":"2021.05.18","clock":"3:00","open":"1868.94","high":"1869.87","low":"1868.04","close":"1869.11"},
{"date":"2021.05.18","clock":"4:00","open":"1869.15","high":"1873.68","low":"1867.38","close":"1871.82"},
{"date":"2021.05.18","clock":"5:00","open":"1871.72","high":"1873.26","low":"1867.61","close":"1867.93"},
{"date":"2021.05.18","clock":"6:00","open":"1867.83","high":"1870.49","low":"1867.26","close":"1868.15"},
{"date":"2021.05.18","clock":"7:00","open":"1868.15","high":"1868.8","low":"1866.7","close":"1867.97"},
{"date":"2021.05.18","clock":"8:00","open":"1867.97","high":"1871.27","low":"1867.87","close":"1871.25"},
{"date":"2021.05.18","clock":"9:00","open":"1871.22","high":"1871.57","low":"1867.77","close":"1870.48"},
{"date":"2021.05.18","clock":"10:00","open":"1870.52","high":"1870.71","low":"1868.63","close":"1869.95"},
{"date":"2021.05.18","clock":"11:00","open":"1869.94","high":"1870.54","low":"1867.32","close":"1869.48"},
{"date":"2021.05.18","clock":"12:00","open":"1869.48","high":"1870.17","low":"1867.65","close":"1867.79"},
{"date":"2021.05.18","clock":"13:00","open":"1867.85","high":"1869.1","low":"1867.69","close":"1868.43"},
{"date":"2021.05.18","clock":"14:00","open":"1868.42","high":"1870.27","low":"1865.22","close":"1870.1"},
{"date":"2021.05.18","clock":"15:00","open":"1870.1","high":"1875.0","low":"1868.46","close":"1871.18"},
{"date":"2021.05.18","clock":"16:00","open":"1871.21","high":"1873.44","low":"1863.58","close":"1863.91"},
{"date":"2021.05.18","clock":"17:00","open":"1864.0","high":"1868.23","low":"1863.18","close":"1866.88"},
{"date":"2021.05.18","clock":"18:00","open":"1866.92","high":"1868.94","low":"1864.54","close":"1864.86"},
{"date":"2021.05.18","clock":"19:00","open":"1864.7","high":"1867.36","low":"1863.96","close":"1867.36"},
{"date":"2021.05.18","clock":"20:00","open":"1867.32","high":"1869.1","low":"1867.03","close":"1869.01"},
{"date":"2021.05.18","clock":"21:00","open":"1868.95","high":"1869.63","low":"1867.72","close":"1868.82"},
{"date":"2021.05.18","clock":"22:00","open":"1868.85","high":"1869.97","low":"1868.46","close":"1868.89"},
{"date":"2021.05.18","clock":"23:00","open":"1868.87","high":"1870.06","low":"1868.36","close":"1869.56"},
{"date":"2021.05.19","clock":"1:00","open":"1869.2","high":"1869.51","low":"1868.18","close":"1868.99"},
{"date":"2021.05.19","clock":"2:00","open":"1868.98","high":"1871.04","low":"1868.51","close":"1870.1"},
{"date":"2021.05.19","clock":"3:00","open":"1870.1","high":"1871.36","low":"1868.1","close":"1869.67"},
{"date":"2021.05.19","clock":"4:00","open":"1869.67","high":"1871.5","low":"1866.46","close":"1867.73"},
{"date":"2021.05.19","clock":"5:00","open":"1867.65","high":"1868.14","low":"1864.58","close":"1867.6"},
{"date":"2021.05.19","clock":"6:00","open":"1867.58","high":"1869.61","low":"1866.4","close":"1868.69"},
{"date":"2021.05.19","clock":"7:00","open":"1868.68","high":"1869.43","low":"1867.22","close":"1867.97"},
{"date":"2021.05.19","clock":"8:00","open":"1867.96","high":"1872.4","low":"1867.26","close":"1871.48"},
{"date":"2021.05.19","clock":"9:00","open":"1871.49","high":"1873.91","low":"1870.61","close":"1872.92"},
{"date":"2021.05.19","clock":"10:00","open":"1872.96","high":"1873.03","low":"1865.93","close":"1867.87"},
{"date":"2021.05.19","clock":"11:00","open":"1867.92","high":"1869.86","low":"1859.92","close":"1863.21"},
{"date":"2021.05.19","clock":"12:00","open":"1863.19","high":"1864.69","low":"1857.85","close":"1858.9"},
{"date":"2021.05.19","clock":"13:00","open":"1858.92","high":"1860.05","low":"1854.98","close":"1857.56"},
{"date":"2021.05.19","clock":"14:00","open":"1857.59","high":"1858.32","low":"1852.14","close":"1855.74"},
{"date":"2021.05.19","clock":"15:00","open":"1855.83","high":"1872.57","low":"1855.18","close":"1872.51"},
{"date":"2021.05.19","clock":"16:00","open":"1872.51","high":"1890.04","low":"1864.71","close":"1888.95"},
{"date":"2021.05.19","clock":"17:00","open":"1889.01","high":"1889.7","low":"1877.35","close":"1883.78"},
{"date":"2021.05.19","clock":"18:00","open":"1883.56","high":"1885.73","low":"1881.87","close":"1885.23"},
{"date":"2021.05.19","clock":"19:00","open":"1885.21","high":"1885.28","low":"1879.57","close":"1882.05"},
{"date":"2021.05.19","clock":"20:00","open":"1881.97","high":"1882.63","low":"1878.14","close":"1879.43"},
{"date":"2021.05.19","clock":"21:00","open":"1879.43","high":"1881.95","low":"1863.01","close":"1863.2"},
{"date":"2021.05.19","clock":"22:00","open":"1863.26","high":"1871.67","low":"1861.96","close":"1870.68"},
{"date":"2021.05.19","clock":"23:00","open":"1870.69","high":"1871.51","low":"1869.5","close":"1870.13"},
{"date":"2021.05.20","clock":"1:00","open":"1868.8","high":"1870.44","low":"1868.07","close":"1868.21"},
{"date":"2021.05.20","clock":"2:00","open":"1868.17","high":"1870.03","low":"1864.72","close":"1865.87"},
{"date":"2021.05.20","clock":"3:00","open":"1865.91","high":"1872.05","low":"1863.84","close":"1871.76"},
{"date":"2021.05.20","clock":"4:00","open":"1871.81","high":"1872.53","low":"1865.22","close":"1871.52"},
{"date":"2021.05.20","clock":"5:00","open":"1871.52","high":"1875.84","low":"1870.81","close":"1874.57"},
{"date":"2021.05.20","clock":"6:00","open":"1874.53","high":"1877.54","low":"1874.17","close":"1875.82"},
{"date":"2021.05.20","clock":"7:00","open":"1875.79","high":"1876.67","low":"1875.26","close":"1875.46"},
{"date":"2021.05.20","clock":"8:00","open":"1875.43","high":"1879.05","low":"1873.24","close":"1873.6"},
{"date":"2021.05.20","clock":"9:00","open":"1873.62","high":"1876.06","low":"1870.57","close":"1871.01"},
{"date":"2021.05.20","clock":"10:00","open":"1871.04","high":"1874.91","low":"1870.56","close":"1874.08"},
{"date":"2021.05.20","clock":"11:00","open":"1874.1","high":"1876.48","low":"1870.88","close":"1872.2"},
{"date":"2021.05.20","clock":"12:00","open":"1872.12","high":"1872.37","low":"1866.08","close":"1867.76"},
{"date":"2021.05.20","clock":"13:00","open":"1867.77","high":"1868.88","low":"1865.23","close":"1868.83"},
{"date":"2021.05.20","clock":"14:00","open":"1868.89","high":"1872.75","low":"1868.89","close":"1871.22"},
{"date":"2021.05.20","clock":"15:00","open":"1871.24","high":"1872.84","low":"1867.52","close":"1871.29"},
{"date":"2021.05.20","clock":"16:00","open":"1871.42","high":"1878.47","low":"1869.7","close":"1877.07"},
{"date":"2021.05.20","clock":"17:00","open":"1877.0","high":"1880.83","low":"1875.86","close":"1877.89"},
{"date":"2021.05.20","clock":"18:00","open":"1877.84","high":"1880.45","low":"1876.8","close":"1880.01"},
{"date":"2021.05.20","clock":"19:00","open":"1880.0","high":"1883.86","low":"1878.31","close":"1882.63"},
{"date":"2021.05.20","clock":"20:00","open":"1882.57","high":"1883.81","low":"1876.52","close":"1876.7"},
{"date":"2021.05.20","clock":"21:00","open":"1876.67","high":"1877.24","low":"1873.26","close":"1874.48"},
{"date":"2021.05.20","clock":"22:00","open":"1874.53","high":"1878.76","low":"1874.24","close":"1878.46"},
{"date":"2021.05.20","clock":"23:00","open":"1878.41","high":"1878.5","low":"1876.52","close":"1877.23"},
{"date":"2021.05.21","clock":"1:00","open":"1876.9","high":"1878.31","low":"1875.98","close":"1875.98"},
{"date":"2021.05.21","clock":"2:00","open":"1875.99","high":"1876.26","low":"1873.91","close":"1874.06"},
{"date":"2021.05.21","clock":"3:00","open":"1874.08","high":"1876.59","low":"1873.6","close":"1874.57"},
{"date":"2021.05.21","clock":"4:00","open":"1874.59","high":"1874.88","low":"1871.21","close":"1871.21"},
{"date":"2021.05.21","clock":"5:00","open":"1871.23","high":"1872.66","low":"1870.34","close":"1872.38"},
{"date":"2021.05.21","clock":"6:00","open":"1872.4","high":"1874.57","low":"1871.97","close":"1874.42"},
{"date":"2021.05.21","clock":"7:00","open":"1874.41","high":"1876.99","low":"1873.83","close":"1876.08"},
{"date":"2021.05.21","clock":"8:00","open":"1876.11","high":"1877.0","low":"1874.69","close":"1875.79"},
{"date":"2021.05.21","clock":"9:00","open":"1875.8","high":"1876.73","low":"1872.68","close":"1873.48"},
{"date":"2021.05.21","clock":"10:00","open":"1873.49","high":"1875.82","low":"1872.92","close":"1875.67"},
{"date":"2021.05.21","clock":"11:00","open":"1875.72","high":"1878.02","low":"1874.98","close":"1876.05"},
{"date":"2021.05.21","clock":"12:00","open":"1876.12","high":"1880.06","low":"1876.0","close":"1878.2"},
{"date":"2021.05.21","clock":"13:00","open":"1878.18","high":"1880.1","low":"1877.52","close":"1878.26"},
{"date":"2021.05.21","clock":"14:00","open":"1878.27","high":"1880.13","low":"1877.91","close":"1878.64"},
{"date":"2021.05.21","clock":"15:00","open":"1878.74","high":"1888.09","low":"1877.61","close":"1887.05"},
{"date":"2021.05.21","clock":"16:00","open":"1887.05","high":"1889.29","low":"1875.38","close":"1877.12"},
{"date":"2021.05.21","clock":"17:00","open":"1877.27","high":"1878.72","low":"1870.36","close":"1873.98"},
{"date":"2021.05.21","clock":"18:00","open":"1874.08","high":"1876.91","low":"1872.75","close":"1875.38"},
{"date":"2021.05.21","clock":"19:00","open":"1875.31","high":"1876.44","low":"1870.06","close":"1872.78"},
{"date":"2021.05.21","clock":"20:00","open":"1872.84","high":"1877.6","low":"1872.7","close":"1877.47"},
{"date":"2021.05.21","clock":"21:00","open":"1877.45","high":"1879.87","low":"1877.06","close":"1879.37"},
{"date":"2021.05.21","clock":"22:00","open":"1879.31","high":"1881.84","low":"1878.91","close":"1879.52"},
{"date":"2021.05.21","clock":"23:00","open":"1879.58","high":"1881.8","low":"1879.03","close":"1881.78"},
{"date":"2021.05.24","clock":"1:00","open":"1881.7","high":"1882.16","low":"1880.09","close":"1880.82"},
{"date":"2021.05.24","clock":"2:00","open":"1880.85","high":"1883.81","low":"1880.59","close":"1883.49"},
{"date":"2021.05.24","clock":"3:00","open":"1883.52","high":"1884.33","low":"1880.75","close":"1880.91"},
{"date":"2021.05.24","clock":"4:00","open":"1880.95","high":"1886.99","low":"1879.8","close":"1886.01"},
{"date":"2021.05.24","clock":"5:00","open":"1886.02","high":"1886.84","low":"1883.0","close":"1883.27"},
{"date":"2021.05.24","clock":"6:00","open":"1883.26","high":"1884.76","low":"1883.04","close":"1883.46"},
{"date":"2021.05.24","clock":"7:00","open":"1883.46","high":"1884.71","low":"1883.42","close":"1884.53"},
{"date":"2021.05.24","clock":"8:00","open":"1884.55","high":"1886.19","low":"1883.71","close":"1885.63"},
{"date":"2021.05.24","clock":"9:00","open":"1885.63","high":"1885.63","low":"1881.37","close":"1881.79"},
{"date":"2021.05.24","clock":"10:00","open":"1881.72","high":"1883.08","low":"1880.81","close":"1881.82"},
{"date":"2021.05.24","clock":"11:00","open":"1881.83","high":"1882.83","low":"1875.68","close":"1877.57"},
{"date":"2021.05.24","clock":"12:00","open":"1877.57","high":"1881.21","low":"1876.72","close":"1881.21"},
{"date":"2021.05.24","clock":"13:00","open":"1881.16","high":"1882.6","low":"1880.33","close":"1881.77"},
{"date":"2021.05.24","clock":"14:00","open":"1881.79","high":"1882.27","low":"1879.46","close":"1880.85"},
{"date":"2021.05.24","clock":"15:00","open":"1880.85","high":"1886.21","low":"1879.7","close":"1879.97"},
{"date":"2021.05.24","clock":"16:00","open":"1879.89","high":"1885.52","low":"1877.99","close":"1880.85"},
{"date":"2021.05.24","clock":"17:00","open":"1880.76","high":"1885.52","low":"1877.88","close":"1884.71"},
{"date":"2021.05.24","clock":"18:00","open":"1884.73","high":"1885.46","low":"1881.99","close":"1884.55"},
{"date":"2021.05.24","clock":"19:00","open":"1884.43","high":"1884.61","low":"1882.87","close":"1883.89"},
{"date":"2021.05.24","clock":"20:00","open":"1883.86","high":"1884.7","low":"1882.83","close":"1882.97"},
{"date":"2021.05.24","clock":"21:00","open":"1882.98","high":"1883.95","low":"1882.61","close":"1883.12"},
{"date":"2021.05.24","clock":"22:00","open":"1883.03","high":"1883.25","low":"1881.78","close":"1883.2"},
{"date":"2021.05.24","clock":"23:00","open":"1883.22","high":"1883.61","low":"1881.19","close":"1881.29"},
{"date":"2021.05.25","clock":"1:00","open":"1880.5","high":"1881.49","low":"1880.5","close":"1880.7"},
{"date":"2021.05.25","clock":"2:00","open":"1880.73","high":"1880.87","low":"1877.19","close":"1877.46"},
{"date":"2021.05.25","clock":"3:00","open":"1877.45","high":"1878.98","low":"1876.22","close":"1878.64"},
{"date":"2021.05.25","clock":"4:00","open":"1878.66","high":"1879.86","low":"1872.75","close":"1873.43"},
{"date":"2021.05.25","clock":"5:00","open":"1873.45","high":"1877.58","low":"1872.79","close":"1877.4"},
{"date":"2021.05.25","clock":"6:00","open":"1877.34","high":"1879.95","low":"1877.34","close":"1879.23"},
{"date":"2021.05.25","clock":"7:00","open":"1879.25","high":"1879.93","low":"1878.7","close":"1879.54"},
{"date":"2021.05.25","clock":"8:00","open":"1879.54","high":"1880.0","low":"1873.25","close":"1874.92"},
{"date":"2021.05.25","clock":"9:00","open":"1875.0","high":"1886.35","low":"1874.41","close":"1884.85"},
{"date":"2021.05.25","clock":"10:00","open":"1884.79","high":"1887.17","low":"1882.45","close":"1883.09"},
{"date":"2021.05.25","clock":"11:00","open":"1883.07","high":"1883.92","low":"1879.91","close":"1882.53"},
{"date":"2021.05.25","clock":"12:00","open":"1882.58","high":"1884.42","low":"1881.87","close":"1883.54"},
{"date":"2021.05.25","clock":"13:00","open":"1883.54","high":"1884.77","low":"1881.84","close":"1883.04"},
{"date":"2021.05.25","clock":"14:00","open":"1883.05","high":"1884.25","low":"1879.87","close":"1882.01"},
{"date":"2021.05.25","clock":"15:00","open":"1881.98","high":"1884.72","low":"1881.6","close":"1883.26"},
{"date":"2021.05.25","clock":"16:00","open":"1883.42","high":"1886.58","low":"1879.86","close":"1884.24"},
{"date":"2021.05.25","clock":"17:00","open":"1884.2","high":"1895.93","low":"1884.2","close":"1890.58"},
{"date":"2021.05.25","clock":"18:00","open":"1890.51","high":"1893.9","low":"1890.47","close":"1892.24"},
{"date":"2021.05.25","clock":"19:00","open":"1892.25","high":"1895.4","low":"1890.86","close":"1895.29"},
{"date":"2021.05.25","clock":"20:00","open":"1895.29","high":"1898.49","low":"1895.07","close":"1897.94"},
{"date":"2021.05.25","clock":"21:00","open":"1897.98","high":"1899.64","low":"1897.27","close":"1899.41"},
{"date":"2021.05.25","clock":"22:00","open":"1899.41","high":"1900.03","low":"1898.32","close":"1900.0"},
{"date":"2021.05.25","clock":"23:00","open":"1899.9","high":"1900.21","low":"1899.11","close":"1899.18"},
{"date":"2021.05.26","clock":"1:00","open":"1898.69","high":"1899.04","low":"1898.17","close":"1898.65"},
{"date":"2021.05.26","clock":"2:00","open":"1898.65","high":"1899.1","low":"1897.27","close":"1898.27"},
{"date":"2021.05.26","clock":"3:00","open":"1898.22","high":"1900.14","low":"1896.97","close":"1897.92"},
{"date":"2021.05.26","clock":"4:00","open":"1897.92","high":"1904.45","low":"1897.92","close":"1902.96"},
{"date":"2021.05.26","clock":"5:00","open":"1902.86","high":"1907.55","low":"1902.82","close":"1906.54"},
{"date":"2021.05.26","clock":"6:00","open":"1906.58","high":"1907.74","low":"1905.28","close":"1905.28"},
{"date":"2021.05.26","clock":"7:00","open":"1905.4","high":"1906.89","low":"1905.28","close":"1906.4"},
{"date":"2021.05.26","clock":"8:00","open":"1906.4","high":"1907.36","low":"1902.85","close":"1903.44"},
{"date":"2021.05.26","clock":"9:00","open":"1903.12","high":"1906.42","low":"1900.48","close":"1905.7"},
{"date":"2021.05.26","clock":"10:00","open":"1905.68","high":"1910.15","low":"1904.35","close":"1909.24"},
{"date":"2021.05.26","clock":"11:00","open":"1909.24","high":"1910.04","low":"1905.37","close":"1906.39"},
{"date":"2021.05.26","clock":"12:00","open":"1906.38","high":"1908.29","low":"1903.61","close":"1906.98"},
{"date":"2021.05.26","clock":"13:00","open":"1906.99","high":"1908.52","low":"1905.88","close":"1908.16"},
{"date":"2021.05.26","clock":"14:00","open":"1908.13","high":"1908.94","low":"1904.68","close":"1905.49"},
{"date":"2021.05.26","clock":"15:00","open":"1905.42","high":"1912.73","low":"1904.51","close":"1908.05"},
{"date":"2021.05.26","clock":"16:00","open":"1907.89","high":"1908.12","low":"1899.02","close":"1899.08"},
{"date":"2021.05.26","clock":"17:00","open":"1899.29","high":"1905.14","low":"1899.29","close":"1899.88"},
{"date":"2021.05.26","clock":"18:00","open":"1899.97","high":"1904.7","low":"1899.88","close":"1902.54"},
{"date":"2021.05.26","clock":"19:00","open":"1902.55","high":"1903.95","low":"1901.74","close":"1902.25"},
{"date":"2021.05.26","clock":"20:00","open":"1902.31","high":"1902.99","low":"1890.68","close":"1893.27"},
{"date":"2021.05.26","clock":"21:00","open":"1893.17","high":"1896.08","low":"1892.21","close":"1895.9"},
{"date":"2021.05.26","clock":"22:00","open":"1895.56","high":"1896.71","low":"1893.93","close":"1896.6"},
{"date":"2021.05.26","clock":"23:00","open":"1896.53","high":"1896.63","low":"1895.81","close":"1896.39"},
{"date":"2021.05.27","clock":"1:00","open":"1895.4","high":"1896.7","low":"1895.4","close":"1896.34"},
{"date":"2021.05.27","clock":"2:00","open":"1896.34","high":"1897.69","low":"1895.33","close":"1896.16"},
{"date":"2021.05.27","clock":"3:00","open":"1896.08","high":"1896.2","low":"1893.75","close":"1894.59"},
{"date":"2021.05.27","clock":"4:00","open":"1894.61","high":"1896.01","low":"1892.1","close":"1894.46"},
{"date":"2021.05.27","clock":"5:00","open":"1894.44","high":"1897.32","low":"1893.17","close":"1896.45"},
{"date":"2021.05.27","clock":"6:00","open":"1896.46","high":"1897.42","low":"1895.3","close":"1896.56"},
{"date":"2021.05.27","clock":"7:00","open":"1896.54","high":"1899.59","low":"1896.53","close":"1899.23"},
{"date":"2021.05.27","clock":"8:00","open":"1899.24","high":"1902.21","low":"1897.33","close":"1901.81"},
{"date":"2021.05.27","clock":"9:00","open":"1901.86","high":"1903.7","low":"1898.25","close":"1901.3"},
{"date":"2021.05.27","clock":"10:00","open":"1901.51","high":"1902.29","low":"1897.59","close":"1899.68"},
{"date":"2021.05.27","clock":"11:00","open":"1899.66","high":"1900.41","low":"1894.04","close":"1896.35"},
{"date":"2021.05.27","clock":"12:00","open":"1896.36","high":"1897.46","low":"1895.2","close":"1896.55"},
{"date":"2021.05.27","clock":"13:00","open":"1896.57","high":"1896.91","low":"1894.17","close":"1895.85"},
{"date":"2021.05.27","clock":"14:00","open":"1895.8","high":"1896.74","low":"1891.59","close":"1894.69"},
{"date":"2021.05.27","clock":"15:00","open":"1894.63","high":"1898.7","low":"1889.54","close":"1897.35"},
{"date":"2021.05.27","clock":"16:00","open":"1897.46","high":"1898.72","low":"1888.23","close":"1891.78"},
{"date":"2021.05.27","clock":"17:00","open":"1891.6","high":"1895.12","low":"1888.4","close":"1889.57"},
{"date":"2021.05.27","clock":"18:00","open":"1889.68","high":"1893.71","low":"1889.56","close":"1893.26"},
{"date":"2021.05.27","clock":"19:00","open":"1893.37","high":"1893.4","low":"1890.22","close":"1891.54"},
{"date":"2021.05.27","clock":"20:00","open":"1891.65","high":"1898.19","low":"1891.49","close":"1896.54"},
{"date":"2021.05.27","clock":"21:00","open":"1896.52","high":"1897.8","low":"1895.42","close":"1897.69"},
{"date":"2021.05.27","clock":"22:00","open":"1897.7","high":"1898.8","low":"1897.31","close":"1898.02"},
{"date":"2021.05.27","clock":"23:00","open":"1897.69","high":"1898.0","low":"1896.36","close":"1896.4"},
{"date":"2021.05.28","clock":"1:00","open":"1896.4","high":"1897.38","low":"1895.98","close":"1896.24"},
{"date":"2021.05.28","clock":"2:00","open":"1896.25","high":"1898.52","low":"1896.25","close":"1898.0"},
{"date":"2021.05.28","clock":"3:00","open":"1898.01","high":"1898.27","low":"1896.13","close":"1896.72"},
{"date":"2021.05.28","clock":"4:00","open":"1896.74","high":"1898.13","low":"1893.8","close":"1894.04"},
{"date":"2021.05.28","clock":"5:00","open":"1893.87","high":"1895.83","low":"1893.01","close":"1893.07"},
{"date":"2021.05.28","clock":"6:00","open":"1893.05","high":"1894.2","low":"1892.91","close":"1893.64"},
{"date":"2021.05.28","clock":"7:00","open":"1893.64","high":"1894.31","low":"1892.55","close":"1892.96"},
{"date":"2021.05.28","clock":"8:00","open":"1892.97","high":"1893.05","low":"1889.59","close":"1891.11"},
{"date":"2021.05.28","clock":"9:00","open":"1891.09","high":"1892.04","low":"1887.91","close":"1889.57"},
{"date":"2021.05.28","clock":"10:00","open":"1889.61","high":"1890.91","low":"1888.63","close":"1890.62"},
{"date":"2021.05.28","clock":"11:00","open":"1890.57","high":"1894.69","low":"1890.18","close":"1893.5"},
{"date":"2021.05.28","clock":"12:00","open":"1893.5","high":"1894.16","low":"1891.95","close":"1892.58"},
{"date":"2021.05.28","clock":"13:00","open":"1892.46","high":"1894.35","low":"1892.29","close":"1892.81"},
{"date":"2021.05.28","clock":"14:00","open":"1892.81","high":"1894.11","low":"1890.29","close":"1891.19"},
{"date":"2021.05.28","clock":"15:00","open":"1891.18","high":"1896.23","low":"1882.21","close":"1892.85"},
{"date":"2021.05.28","clock":"16:00","open":"1892.89","high":"1900.09","low":"1890.16","close":"1898.16"},
{"date":"2021.05.28","clock":"17:00","open":"1898.19","high":"1900.55","low":"1892.83","close":"1894.8"},
{"date":"2021.05.28","clock":"18:00","open":"1894.97","high":"1896.69","low":"1893.16","close":"1895.68"},
{"date":"2021.05.28","clock":"19:00","open":"1895.66","high":"1900.36","low":"1895.66","close":"1899.87"},
{"date":"2021.05.28","clock":"20:00","open":"1899.91","high":"1903.35","low":"1899.91","close":"1902.06"},
{"date":"2021.05.28","clock":"21:00","open":"1902.25","high":"1902.46","low":"1899.86","close":"1901.48"},
{"date":"2021.05.28","clock":"22:00","open":"1901.43","high":"1905.06","low":"1901.18","close":"1903.83"},
{"date":"2021.05.28","clock":"23:00","open":"1903.8","high":"1905.89","low":"1902.97","close":"1903.19"},
{"date":"2021.05.31","clock":"1:00","open":"1902.6","high":"1904.78","low":"1902.4","close":"1903.78"},
{"date":"2021.05.31","clock":"2:00","open":"1903.78","high":"1904.83","low":"1903.28","close":"1903.87"},
{"date":"2021.05.31","clock":"3:00","open":"1903.87","high":"1905.68","low":"1902.66","close":"1904.85"},
{"date":"2021.05.31","clock":"4:00","open":"1904.81","high":"1908.75","low":"1904.68","close":"1907.8"},
{"date":"2021.05.31","clock":"5:00","open":"1907.82","high":"1910.54","low":"1907.19","close":"1910.14"},
{"date":"2021.05.31","clock":"6:00","open":"1910.18","high":"1910.58","low":"1908.05","close":"1908.44"},
{"date":"2021.05.31","clock":"7:00","open":"1908.42","high":"1908.49","low":"1906.32","close":"1906.77"},
{"date":"2021.05.31","clock":"8:00","open":"1906.76","high":"1908.04","low":"1905.04","close":"1906.79"},
{"date":"2021.05.31","clock":"9:00","open":"1906.81","high":"1907.89","low":"1903.48","close":"1905.14"},
{"date":"2021.05.31","clock":"10:00","open":"1905.08","high":"1906.11","low":"1903.97","close":"1904.86"},
{"date":"2021.05.31","clock":"11:00","open":"1904.84","high":"1906.73","low":"1904.14","close":"1906.42"},
{"date":"2021.05.31","clock":"12:00","open":"1906.37","high":"1907.05","low":"1904.13","close":"1904.57"},
{"date":"2021.05.31","clock":"13:00","open":"1904.58","high":"1904.78","low":"1902.59","close":"1904.63"},
{"date":"2021.05.31","clock":"14:00","open":"1904.63","high":"1905.23","low":"1902.09","close":"1904.64"},
{"date":"2021.05.31","clock":"15:00","open":"1904.62","high":"1906.2","low":"1904.03","close":"1905.22"},
{"date":"2021.05.31","clock":"16:00","open":"1905.24","high":"1906.42","low":"1903.62","close":"1906.14"},
{"date":"2021.05.31","clock":"17:00","open":"1906.18","high":"1906.96","low":"1904.21","close":"1905.16"},
{"date":"2021.05.31","clock":"18:00","open":"1905.21","high":"1906.01","low":"1904.71","close":"1905.17"},
{"date":"2021.05.31","clock":"19:00","open":"1905.15","high":"1906.27","low":"1904.91","close":"1906.17"},
{"date":"2021.06.01","clock":"1:00","open":"1907.2","high":"1908.18","low":"1906.36","close":"1907.62"},
{"date":"2021.06.01","clock":"2:00","open":"1907.61","high":"1908.37","low":"1906.96","close":"1908.07"},
{"date":"2021.06.01","clock":"3:00","open":"1908.04","high":"1908.62","low":"1906.24","close":"1908.14"},
{"date":"2021.06.01","clock":"4:00","open":"1908.05","high":"1913.96","low":"1906.2","close":"1912.1"},
{"date":"2021.06.01","clock":"5:00","open":"1912.1","high":"1914.37","low":"1910.95","close":"1911.17"},
{"date":"2021.06.01","clock":"6:00","open":"1911.16","high":"1913.19","low":"1911.12","close":"1911.53"},
{"date":"2021.06.01","clock":"7:00","open":"1911.5","high":"1912.31","low":"1910.34","close":"1910.63"},
{"date":"2021.06.01","clock":"8:00","open":"1910.65","high":"1912.74","low":"1909.85","close":"1912.39"},
{"date":"2021.06.01","clock":"9:00","open":"1912.39","high":"1916.52","low":"1912.1","close":"1915.25"},
{"date":"2021.06.01","clock":"10:00","open":"1915.26","high":"1915.38","low":"1911.56","close":"1912.7"},
{"date":"2021.06.01","clock":"11:00","open":"1912.73","high":"1912.9","low":"1905.14","close":"1911.46"},
{"date":"2021.06.01","clock":"12:00","open":"1911.51","high":"1911.87","low":"1905.49","close":"1905.49"},
{"date":"2021.06.01","clock":"13:00","open":"1905.53","high":"1908.22","low":"1904.43","close":"1906.32"},
{"date":"2021.06.01","clock":"14:00","open":"1906.32","high":"1909.05","low":"1904.59","close":"1908.98"},
{"date":"2021.06.01","clock":"15:00","open":"1908.8","high":"1911.17","low":"1907.49","close":"1910.15"},
{"date":"2021.06.01","clock":"16:00","open":"1910.36","high":"1911.96","low":"1902.21","close":"1903.59"},
{"date":"2021.06.01","clock":"17:00","open":"1903.31","high":"1908.92","low":"1892.34","close":"1895.04"},
{"date":"2021.06.01","clock":"18:00","open":"1894.96","high":"1899.9","low":"1893.76","close":"1899.76"},
{"date":"2021.06.01","clock":"19:00","open":"1899.76","high":"1903.84","low":"1899.27","close":"1903.27"},
{"date":"2021.06.01","clock":"20:00","open":"1903.29","high":"1903.63","low":"1901.79","close":"1903.15"},
{"date":"2021.06.01","clock":"21:00","open":"1903.11","high":"1903.5","low":"1900.62","close":"1900.85"},
{"date":"2021.06.01","clock":"22:00","open":"1900.87","high":"1900.91","low":"1898.81","close":"1899.9"},
{"date":"2021.06.01","clock":"23:00","open":"1899.98","high":"1900.21","low":"1899.18","close":"1899.8"},
{"date":"2021.06.02","clock":"1:00","open":"1900.0","high":"1900.18","low":"1898.5","close":"1899.28"},
{"date":"2021.06.02","clock":"2:00","open":"1899.24","high":"1899.89","low":"1898.3","close":"1898.83"},
{"date":"2021.06.02","clock":"3:00","open":"1898.83","high":"1899.67","low":"1897.69","close":"1898.89"},
{"date":"2021.06.02","clock":"4:00","open":"1898.89","high":"1902.19","low":"1898.01","close":"1898.22"},
{"date":"2021.06.02","clock":"5:00","open":"1898.15","high":"1900.89","low":"1897.96","close":"1899.32"},
{"date":"2021.06.02","clock":"6:00","open":"1899.3","high":"1899.37","low":"1896.12","close":"1897.87"},
{"date":"2021.06.02","clock":"7:00","open":"1897.9","high":"1897.97","low":"1896.02","close":"1896.27"},
{"date":"2021.06.02","clock":"8:00","open":"1896.31","high":"1900.5","low":"1895.13","close":"1898.46"},
{"date":"2021.06.02","clock":"9:00","open":"1898.49","high":"1899.33","low":"1895.14","close":"1897.52"},
{"date":"2021.06.02","clock":"10:00","open":"1897.44","high":"1900.76","low":"1896.85","close":"1898.4"},
{"date":"2021.06.02","clock":"11:00","open":"1898.39","high":"1900.48","low":"1895.65","close":"1896.34"},
{"date":"2021.06.02","clock":"12:00","open":"1896.36","high":"1897.64","low":"1895.36","close":"1897.2"},
{"date":"2021.06.02","clock":"13:00","open":"1897.2","high":"1897.53","low":"1895.61","close":"1895.81"},
{"date":"2021.06.02","clock":"14:00","open":"1895.83","high":"1901.2","low":"1894.32","close":"1901.14"},
{"date":"2021.06.02","clock":"15:00","open":"1900.99","high":"1906.9","low":"1900.76","close":"1904.55"},
{"date":"2021.06.02","clock":"16:00","open":"1904.6","high":"1908.71","low":"1902.96","close":"1903.19"},
{"date":"2021.06.02","clock":"17:00","open":"1903.15","high":"1905.8","low":"1900.52","close":"1901.38"},
{"date":"2021.06.02","clock":"18:00","open":"1901.53","high":"1906.24","low":"1900.97","close":"1905.44"},
{"date":"2021.06.02","clock":"19:00","open":"1905.53","high":"1906.94","low":"1905.32","close":"1906.44"},
{"date":"2021.06.02","clock":"20:00","open":"1906.42","high":"1907.55","low":"1905.43","close":"1906.85"},
{"date":"2021.06.02","clock":"21:00","open":"1906.82","high":"1908.25","low":"1906.72","close":"1907.77"},
{"date":"2021.06.02","clock":"22:00","open":"1907.84","high":"1908.97","low":"1907.26","close":"1908.89"},
{"date":"2021.06.02","clock":"23:00","open":"1908.95","high":"1909.05","low":"1908.04","close":"1908.6"},
{"date":"2021.06.03","clock":"1:00","open":"1907.5","high":"1908.78","low":"1907.5","close":"1908.76"},
{"date":"2021.06.03","clock":"2:00","open":"1908.69","high":"1909.52","low":"1907.39","close":"1907.77"},
{"date":"2021.06.03","clock":"3:00","open":"1907.77","high":"1908.44","low":"1907.33","close":"1908.3"},
{"date":"2021.06.03","clock":"4:00","open":"1908.33","high":"1909.59","low":"1905.57","close":"1907.87"},
{"date":"2021.06.03","clock":"5:00","open":"1907.84","high":"1908.3","low":"1904.38","close":"1905.77"},
{"date":"2021.06.03","clock":"6:00","open":"1905.79","high":"1906.01","low":"1904.1","close":"1905.01"},
{"date":"2021.06.03","clock":"7:00","open":"1905.01","high":"1905.01","low":"1903.45","close":"1903.64"},
{"date":"2021.06.03","clock":"8:00","open":"1903.66","high":"1904.03","low":"1900.43","close":"1901.53"},
{"date":"2021.06.03","clock":"9:00","open":"1901.48","high":"1902.2","low":"1895.45","close":"1897.44"},
{"date":"2021.06.03","clock":"10:00","open":"1897.46","high":"1897.88","low":"1890.59","close":"1893.53"},
{"date":"2021.06.03","clock":"11:00","open":"1893.62","high":"1895.39","low":"1891.9","close":"1894.2"},
{"date":"2021.06.03","clock":"12:00","open":"1894.1","high":"1894.98","low":"1892.07","close":"1893.08"},
{"date":"2021.06.03","clock":"13:00","open":"1893.06","high":"1898.07","low":"1892.89","close":"1894.1"},
{"date":"2021.06.03","clock":"14:00","open":"1894.1","high":"1895.78","low":"1891.66","close":"1892.47"},
{"date":"2021.06.03","clock":"15:00","open":"1892.47","high":"1894.13","low":"1882.07","close":"1882.19"},
{"date":"2021.06.03","clock":"16:00","open":"1882.18","high":"1883.67","low":"1865.24","close":"1867.77"},
{"date":"2021.06.03","clock":"17:00","open":"1866.88","high":"1873.69","low":"1865.43","close":"1870.88"},
{"date":"2021.06.03","clock":"18:00","open":"1870.93","high":"1873.3","low":"1868.41","close":"1869.35"},
{"date":"2021.06.03","clock":"19:00","open":"1869.28","high":"1871.32","low":"1868.34","close":"1870.9"},
{"date":"2021.06.03","clock":"20:00","open":"1870.9","high":"1872.72","low":"1870.2","close":"1872.72"},
{"date":"2021.06.03","clock":"21:00","open":"1872.7","high":"1874.02","low":"1871.99","close":"1872.25"},
{"date":"2021.06.03","clock":"22:00","open":"1872.28","high":"1873.19","low":"1870.94","close":"1871.45"},
{"date":"2021.06.03","clock":"23:00","open":"1871.51","high":"1871.53","low":"1870.29","close":"1870.65"},
{"date":"2021.06.04","clock":"1:00","open":"1870.2","high":"1871.65","low":"1870.2","close":"1871.61"},
{"date":"2021.06.04","clock":"2:00","open":"1871.59","high":"1872.05","low":"1870.77","close":"1870.94"},
{"date":"2021.06.04","clock":"3:00","open":"1870.94","high":"1871.63","low":"1868.65","close":"1869.37"},
{"date":"2021.06.04","clock":"4:00","open":"1869.4","high":"1871.97","low":"1852.22","close":"1859.82"},
{"date":"2021.06.04","clock":"5:00","open":"1859.52","high":"1867.41","low":"1859.33","close":"1866.83"},
{"date":"2021.06.04","clock":"6:00","open":"1866.87","high":"1870.96","low":"1866.74","close":"1870.07"},
{"date":"2021.06.04","clock":"7:00","open":"1870.05","high":"1870.72","low":"1868.3","close":"1868.35"},
{"date":"2021.06.04","clock":"8:00","open":"1868.35","high":"1871.33","low":"1865.57","close":"1866.8"},
{"date":"2021.06.04","clock":"9:00","open":"1866.8","high":"1873.68","low":"1866.33","close":"1872.83"},
{"date":"2021.06.04","clock":"10:00","open":"1872.87","high":"1875.08","low":"1870.68","close":"1871.19"},
{"date":"2021.06.04","clock":"11:00","open":"1871.12","high":"1871.48","low":"1868.26","close":"1869.53"},
{"date":"2021.06.04","clock":"12:00","open":"1869.54","high":"1871.34","low":"1868.74","close":"1871.07"},
{"date":"2021.06.04","clock":"13:00","open":"1871.07","high":"1871.98","low":"1869.47","close":"1870.3"},
{"date":"2021.06.04","clock":"14:00","open":"1870.37","high":"1872.21","low":"1868.71","close":"1871.27"},
{"date":"2021.06.04","clock":"15:00","open":"1871.23","high":"1885.94","low":"1868.8","close":"1884.52"},
{"date":"2021.06.04","clock":"16:00","open":"1884.44","high":"1891.67","low":"1884.44","close":"1891.37"},
{"date":"2021.06.04","clock":"17:00","open":"1891.35","high":"1896.15","low":"1890.0","close":"1893.81"},
{"date":"2021.06.04","clock":"18:00","open":"1893.89","high":"1894.59","low":"1892.16","close":"1893.01"},
{"date":"2021.06.04","clock":"19:00","open":"1893.03","high":"1893.21","low":"1888.95","close":"1889.3"},
{"date":"2021.06.04","clock":"20:00","open":"1889.29","high":"1890.17","low":"1888.23","close":"1890.13"},
{"date":"2021.06.04","clock":"21:00","open":"1890.1","high":"1891.7","low":"1890.1","close":"1891.51"},
{"date":"2021.06.04","clock":"22:00","open":"1891.5","high":"1892.17","low":"1890.59","close":"1891.85"},
{"date":"2021.06.04","clock":"23:00","open":"1891.94","high":"1891.98","low":"1890.93","close":"1891.47"},
{"date":"2021.06.07","clock":"1:00","open":"1891.0","high":"1891.22","low":"1889.26","close":"1889.82"},
{"date":"2021.06.07","clock":"2:00","open":"1889.82","high":"1890.22","low":"1888.63","close":"1889.31"},
{"date":"2021.06.07","clock":"3:00","open":"1889.3","high":"1891.65","low":"1888.71","close":"1890.73"},
{"date":"2021.06.07","clock":"4:00","open":"1890.73","high":"1891.8","low":"1886.96","close":"1887.12"},
{"date":"2021.06.07","clock":"5:00","open":"1887.11","high":"1887.57","low":"1884.93","close":"1887.11"},
{"date":"2021.06.07","clock":"6:00","open":"1887.16","high":"1888.7","low":"1886.29","close":"1887.22"},
{"date":"2021.06.07","clock":"7:00","open":"1887.22","high":"1887.49","low":"1885.6","close":"1885.84"},
{"date":"2021.06.07","clock":"8:00","open":"1885.84","high":"1887.27","low":"1883.43","close":"1883.52"},
{"date":"2021.06.07","clock":"9:00","open":"1883.5","high":"1885.34","low":"1882.12","close":"1884.32"},
{"date":"2021.06.07","clock":"10:00","open":"1884.3","high":"1885.03","low":"1881.49","close":"1884.52"},
{"date":"2021.06.07","clock":"11:00","open":"1884.51","high":"1886.38","low":"1882.09","close":"1884.64"},
{"date":"2021.06.07","clock":"12:00","open":"1884.56","high":"1885.41","low":"1882.75","close":"1884.27"},
{"date":"2021.06.07","clock":"13:00","open":"1884.3","high":"1886.98","low":"1884.0","close":"1884.79"},
{"date":"2021.06.07","clock":"14:00","open":"1884.78","high":"1888.27","low":"1884.68","close":"1887.06"},
{"date":"2021.06.07","clock":"15:00","open":"1887.22","high":"1887.32","low":"1884.63","close":"1887.16"},
{"date":"2021.06.07","clock":"16:00","open":"1887.15","high":"1891.06","low":"1885.93","close":"1888.68"},
{"date":"2021.06.07","clock":"17:00","open":"1888.6","high":"1893.19","low":"1887.63","close":"1891.89"},
{"date":"2021.06.07","clock":"18:00","open":"1891.82","high":"1894.67","low":"1891.76","close":"1893.85"},
{"date":"2021.06.07","clock":"19:00","open":"1894.09","high":"1895.6","low":"1894.09","close":"1895.02"},
{"date":"2021.06.07","clock":"20:00","open":"1895.03","high":"1898.1","low":"1894.72","close":"1897.61"},
{"date":"2021.06.07","clock":"21:00","open":"1897.78","high":"1899.96","low":"1897.7","close":"1898.85"},
{"date":"2021.06.07","clock":"22:00","open":"1898.86","high":"1900.03","low":"1897.75","close":"1899.74"},
{"date":"2021.06.07","clock":"23:00","open":"1899.77","high":"1900.1","low":"1898.62","close":"1898.67"},
{"date":"2021.06.08","clock":"1:00","open":"1898.2","high":"1899.36","low":"1898.2","close":"1898.59"},
{"date":"2021.06.08","clock":"2:00","open":"1898.59","high":"1899.5","low":"1898.28","close":"1898.7"},
{"date":"2021.06.08","clock":"3:00","open":"1898.74","high":"1901.5","low":"1898.67","close":"1901.5"},
{"date":"2021.06.08","clock":"4:00","open":"1901.49","high":"1903.28","low":"1897.92","close":"1897.96"},
{"date":"2021.06.08","clock":"5:00","open":"1897.98","high":"1898.9","low":"1896.04","close":"1896.24"},
{"date":"2021.06.08","clock":"6:00","open":"1896.24","high":"1897.34","low":"1895.61","close":"1896.01"},
{"date":"2021.06.08","clock":"7:00","open":"1895.99","high":"1897.12","low":"1895.22","close":"1897.11"},
{"date":"2021.06.08","clock":"8:00","open":"1897.09","high":"1898.35","low":"1894.85","close":"1895.01"},
{"date":"2021.06.08","clock":"9:00","open":"1894.9","high":"1897.39","low":"1894.44","close":"1896.36"},
{"date":"2021.06.08","clock":"10:00","open":"1896.44","high":"1898.28","low":"1892.49","close":"1892.66"},
{"date":"2021.06.08","clock":"11:00","open":"1892.66","high":"1893.4","low":"1889.65","close":"1892.55"},
{"date":"2021.06.08","clock":"12:00","open":"1892.55","high":"1893.75","low":"1890.52","close":"1892.48"},
{"date":"2021.06.08","clock":"13:00","open":"1892.48","high":"1895.64","low":"1891.18","close":"1894.36"},
{"date":"2021.06.08","clock":"14:00","open":"1894.32","high":"1900.11","low":"1893.93","close":"1899.93"},
{"date":"2021.06.08","clock":"15:00","open":"1899.82","high":"1903.7","low":"1889.77","close":"1893.03"},
{"date":"2021.06.08","clock":"16:00","open":"1892.8","high":"1895.77","low":"1883.74","close":"1888.0"},
{"date":"2021.06.08","clock":"17:00","open":"1887.89","high":"1896.19","low":"1886.99","close":"1894.66"},
{"date":"2021.06.08","clock":"18:00","open":"1894.62","high":"1895.0","low":"1890.71","close":"1891.15"},
{"date":"2021.06.08","clock":"19:00","open":"1891.13","high":"1893.33","low":"1890.8","close":"1892.39"},
{"date":"2021.06.08","clock":"20:00","open":"1892.43","high":"1893.38","low":"1891.54","close":"1892.64"},
{"date":"2021.06.08","clock":"21:00","open":"1892.66","high":"1893.95","low":"1891.84","close":"1893.24"},
{"date":"2021.06.08","clock":"22:00","open":"1893.23","high":"1893.78","low":"1892.19","close":"1893.43"},
{"date":"2021.06.08","clock":"23:00","open":"1893.48","high":"1893.59","low":"1892.72","close":"1892.99"},
{"date":"2021.06.09","clock":"1:00","open":"1891.9","high":"1893.45","low":"1890.0","close":"1892.58"},
{"date":"2021.06.09","clock":"2:00","open":"1892.6","high":"1894.98","low":"1892.07","close":"1893.35"},
{"date":"2021.06.09","clock":"3:00","open":"1893.34","high":"1895.06","low":"1893.12","close":"1895.05"},
{"date":"2021.06.09","clock":"4:00","open":"1895.04","high":"1895.97","low":"1892.4","close":"1892.98"},
{"date":"2021.06.09","clock":"5:00","open":"1893.05","high":"1894.97","low":"1891.41","close":"1894.76"},
{"date":"2021.06.09","clock":"6:00","open":"1894.77","high":"1896.26","low":"1893.83","close":"1894.44"},
{"date":"2021.06.09","clock":"7:00","open":"1894.4","high":"1894.56","low":"1893.16","close":"1893.87"},
{"date":"2021.06.09","clock":"8:00","open":"1893.9","high":"1895.58","low":"1892.18","close":"1893.18"},
{"date":"2021.06.09","clock":"9:00","open":"1893.17","high":"1893.72","low":"1890.49","close":"1891.37"},
{"date":"2021.06.09","clock":"10:00","open":"1891.45","high":"1892.83","low":"1889.57","close":"1892.17"},
{"date":"2021.06.09","clock":"11:00","open":"1892.26","high":"1893.65","low":"1888.28","close":"1889.33"},
{"date":"2021.06.09","clock":"12:00","open":"1889.35","high":"1890.82","low":"1887.3","close":"1890.08"},
{"date":"2021.06.09","clock":"13:00","open":"1890.09","high":"1890.55","low":"1888.88","close":"1889.42"},
{"date":"2021.06.09","clock":"14:00","open":"1889.43","high":"1892.38","low":"1888.45","close":"1891.4"},
{"date":"2021.06.09","clock":"15:00","open":"1891.41","high":"1895.9","low":"1888.61","close":"1893.71"},
{"date":"2021.06.09","clock":"16:00","open":"1893.77","high":"1898.88","low":"1892.99","close":"1894.53"},
{"date":"2021.06.09","clock":"17:00","open":"1894.36","high":"1895.27","low":"1887.94","close":"1891.05"},
{"date":"2021.06.09","clock":"18:00","open":"1891.0","high":"1893.17","low":"1889.81","close":"1891.47"},
{"date":"2021.06.09","clock":"19:00","open":"1891.43","high":"1891.82","low":"1890.52","close":"1891.12"},
{"date":"2021.06.09","clock":"20:00","open":"1891.11","high":"1893.17","low":"1890.84","close":"1891.25"},
{"date":"2021.06.09","clock":"21:00","open":"1891.24","high":"1892.01","low":"1890.62","close":"1890.73"},
{"date":"2021.06.09","clock":"22:00","open":"1890.71","high":"1891.09","low":"1888.62","close":"1889.81"},
{"date":"2021.06.09","clock":"23:00","open":"1889.83","high":"1889.89","low":"1888.53","close":"1888.83"},
{"date":"2021.06.10","clock":"1:00","open":"1888.0","high":"1889.15","low":"1888.0","close":"1888.98"},
{"date":"2021.06.10","clock":"2:00","open":"1888.98","high":"1889.06","low":"1888.17","close":"1888.64"},
{"date":"2021.06.10","clock":"3:00","open":"1888.63","high":"1889.32","low":"1885.28","close":"1886.0"},
{"date":"2021.06.10","clock":"4:00","open":"1886.0","high":"1888.77","low":"1884.25","close":"1887.77"},
{"date":"2021.06.10","clock":"5:00","open":"1887.74","high":"1887.77","low":"1884.19","close":"1887.02"},
{"date":"2021.06.10","clock":"6:00","open":"1887.02","high":"1887.87","low":"1886.72","close":"1887.17"},
{"date":"2021.06.10","clock":"7:00","open":"1887.17","high":"1887.18","low":"1885.03","close":"1885.43"},
{"date":"2021.06.10","clock":"8:00","open":"1885.4","high":"1887.57","low":"1882.49","close":"1884.11"},
{"date":"2021.06.10","clock":"9:00","open":"1884.11","high":"1888.03","low":"1883.11","close":"1883.91"},
{"date":"2021.06.10","clock":"10:00","open":"1883.7","high":"1885.22","low":"1876.56","close":"1877.49"},
{"date":"2021.06.10","clock":"11:00","open":"1877.52","high":"1882.28","low":"1876.81","close":"1882.2"},
{"date":"2021.06.10","clock":"12:00","open":"1882.16","high":"1883.77","low":"1879.66","close":"1880.73"},
{"date":"2021.06.10","clock":"13:00","open":"1880.72","high":"1881.09","low":"1879.3","close":"1880.05"},
{"date":"2021.06.10","clock":"14:00","open":"1880.09","high":"1880.1","low":"1876.0","close":"1876.08"},
{"date":"2021.06.10","clock":"15:00","open":"1875.67","high":"1891.54","low":"1869.72","close":"1890.71"},
{"date":"2021.06.10","clock":"16:00","open":"1891.23","high":"1893.93","low":"1884.84","close":"1888.65"},
{"date":"2021.06.10","clock":"17:00","open":"1888.96","high":"1892.88","low":"1887.71","close":"1888.96"},
{"date":"2021.06.10","clock":"18:00","open":"1888.86","high":"1894.09","low":"1888.69","close":"1893.69"},
{"date":"2021.06.10","clock":"19:00","open":"1893.89","high":"1894.67","low":"1891.76","close":"1893.65"},
{"date":"2021.06.10","clock":"20:00","open":"1893.65","high":"1895.05","low":"1892.65","close":"1894.55"},
{"date":"2021.06.10","clock":"21:00","open":"1894.54","high":"1896.1","low":"1894.2","close":"1895.96"},
{"date":"2021.06.10","clock":"22:00","open":"1895.89","high":"1899.34","low":"1895.63","close":"1898.09"},
{"date":"2021.06.10","clock":"23:00","open":"1898.02","high":"1899.85","low":"1897.87","close":"1899.54"},
{"date":"2021.06.11","clock":"1:00","open":"1898.1","high":"1899.42","low":"1897.28","close":"1898.52"},
{"date":"2021.06.11","clock":"2:00","open":"1898.51","high":"1898.8","low":"1897.5","close":"1898.29"},
{"date":"2021.06.11","clock":"3:00","open":"1898.27","high":"1899.67","low":"1897.33","close":"1899.52"},
{"date":"2021.06.11","clock":"4:00","open":"1899.54","high":"1900.05","low":"1897.59","close":"1899.77"},
{"date":"2021.06.11","clock":"5:00","open":"1899.76","high":"1900.66","low":"1899.0","close":"1899.39"},
{"date":"2021.06.11","clock":"6:00","open":"1899.38","high":"1900.88","low":"1898.79","close":"1899.03"},
{"date":"2021.06.11","clock":"7:00","open":"1898.84","high":"1900.44","low":"1898.52","close":"1900.24"},
{"date":"2021.06.11","clock":"8:00","open":"1900.13","high":"1900.63","low":"1898.63","close":"1900.29"},
{"date":"2021.06.11","clock":"9:00","open":"1900.29","high":"1901.99","low":"1898.29","close":"1900.9"},
{"date":"2021.06.11","clock":"10:00","open":"1900.81","high":"1902.99","low":"1899.23","close":"1899.36"},
{"date":"2021.06.11","clock":"11:00","open":"1899.35","high":"1899.35","low":"1893.7","close":"1895.12"},
{"date":"2021.06.11","clock":"12:00","open":"1895.12","high":"1896.07","low":"1889.11","close":"1892.62"},
{"date":"2021.06.11","clock":"13:00","open":"1892.62","high":"1895.09","low":"1890.69","close":"1891.21"},
{"date":"2021.06.11","clock":"14:00","open":"1891.27","high":"1891.43","low":"1887.3","close":"1889.13"},
{"date":"2021.06.11","clock":"15:00","open":"1889.12","high":"1891.69","low":"1883.58","close":"1884.18"},
{"date":"2021.06.11","clock":"16:00","open":"1884.35","high":"1886.69","low":"1881.02","close":"1881.08"},
{"date":"2021.06.11","clock":"17:00","open":"1881.07","high":"1884.2","low":"1878.56","close":"1883.67"},
{"date":"2021.06.11","clock":"18:00","open":"1883.59","high":"1884.32","low":"1875.18","close":"1880.2"},
{"date":"2021.06.11","clock":"19:00","open":"1880.2","high":"1880.59","low":"1876.06","close":"1879.03"},
{"date":"2021.06.11","clock":"20:00","open":"1879.01","high":"1879.12","low":"1874.94","close":"1875.33"},
{"date":"2021.06.11","clock":"21:00","open":"1875.33","high":"1877.29","low":"1874.43","close":"1877.08"},
{"date":"2021.06.11","clock":"22:00","open":"1877.13","high":"1877.13","low":"1875.16","close":"1876.51"},
{"date":"2021.06.11","clock":"23:00","open":"1876.87","high":"1876.97","low":"1875.49","close":"1876.07"},
{"date":"2021.06.14","clock":"1:00","open":"1876.52","high":"1877.6","low":"1873.41","close":"1875.55"},
{"date":"2021.06.14","clock":"2:00","open":"1875.33","high":"1875.62","low":"1873.23","close":"1873.67"},
{"date":"2021.06.14","clock":"3:00","open":"1873.6","high":"1873.86","low":"1870.5","close":"1870.84"},
{"date":"2021.06.14","clock":"4:00","open":"1870.92","high":"1871.67","low":"1863.87","close":"1864.76"},
{"date":"2021.06.14","clock":"5:00","open":"1864.74","high":"1866.53","low":"1863.2","close":"1866.3"},
{"date":"2021.06.14","clock":"6:00","open":"1866.31","high":"1866.4","low":"1863.52","close":"1865.52"},
{"date":"2021.06.14","clock":"7:00","open":"1865.4","high":"1865.58","low":"1860.3","close":"1865.49"},
{"date":"2021.06.14","clock":"8:00","open":"1865.45","high":"1865.76","low":"1863.55","close":"1863.74"},
{"date":"2021.06.14","clock":"9:00","open":"1863.77","high":"1866.07","low":"1859.06","close":"1861.2"},
{"date":"2021.06.14","clock":"10:00","open":"1861.15","high":"1862.46","low":"1856.86","close":"1858.37"},
{"date":"2021.06.14","clock":"11:00","open":"1858.37","high":"1858.83","low":"1854.87","close":"1858.04"},
{"date":"2021.06.14","clock":"12:00","open":"1858.07","high":"1861.55","low":"1856.84","close":"1858.16"},
{"date":"2021.06.14","clock":"13:00","open":"1858.22","high":"1858.25","low":"1852.8","close":"1854.64"},
{"date":"2021.06.14","clock":"14:00","open":"1854.66","high":"1857.07","low":"1853.42","close":"1853.76"},
{"date":"2021.06.14","clock":"15:00","open":"1853.77","high":"1854.48","low":"1844.38","close":"1848.16"},
{"date":"2021.06.14","clock":"16:00","open":"1848.24","high":"1866.79","low":"1847.04","close":"1864.46"},
{"date":"2021.06.14","clock":"17:00","open":"1864.44","high":"1869.72","low":"1862.35","close":"1866.12"},
{"date":"2021.06.14","clock":"18:00","open":"1866.28","high":"1866.81","low":"1862.58","close":"1864.14"},
{"date":"2021.06.14","clock":"19:00","open":"1864.48","high":"1864.92","low":"1862.85","close":"1864.1"},
{"date":"2021.06.14","clock":"20:00","open":"1864.11","high":"1864.76","low":"1863.13","close":"1863.28"},
{"date":"2021.06.14","clock":"21:00","open":"1863.3","high":"1865.66","low":"1863.26","close":"1864.56"},
{"date":"2021.06.14","clock":"22:00","open":"1864.49","high":"1866.16","low":"1864.42","close":"1866.12"},
{"date":"2021.06.14","clock":"23:00","open":"1866.07","high":"1866.35","low":"1865.46","close":"1866.3"},
{"date":"2021.06.15","clock":"1:00","open":"1865.9","high":"1867.5","low":"1865.3","close":"1867.14"},
{"date":"2021.06.15","clock":"2:00","open":"1867.14","high":"1867.67","low":"1865.76","close":"1866.79"},
{"date":"2021.06.15","clock":"3:00","open":"1866.75","high":"1867.55","low":"1865.69","close":"1866.36"},
{"date":"2021.06.15","clock":"4:00","open":"1866.34","high":"1867.78","low":"1858.6","close":"1860.4"},
{"date":"2021.06.15","clock":"5:00","open":"1860.27","high":"1863.79","low":"1859.55","close":"1862.15"},
{"date":"2021.06.15","clock":"6:00","open":"1862.11","high":"1863.65","low":"1860.34","close":"1863.51"},
{"date":"2021.06.15","clock":"7:00","open":"1863.48","high":"1865.89","low":"1863.38","close":"1864.48"},
{"date":"2021.06.15","clock":"8:00","open":"1864.5","high":"1866.87","low":"1863.78","close":"1866.07"},
{"date":"2021.06.15","clock":"9:00","open":"1866.06","high":"1869.14","low":"1865.4","close":"1866.72"},
{"date":"2021.06.15","clock":"10:00","open":"1866.61","high":"1868.08","low":"1865.79","close":"1865.81"},
{"date":"2021.06.15","clock":"11:00","open":"1865.81","high":"1866.39","low":"1862.15","close":"1864.12"},
{"date":"2021.06.15","clock":"12:00","open":"1864.02","high":"1865.85","low":"1862.6","close":"1863.87"},
{"date":"2021.06.15","clock":"13:00","open":"1863.84","high":"1865.9","low":"1863.04","close":"1864.76"},
{"date":"2021.06.15","clock":"14:00","open":"1864.83","high":"1865.3","low":"1862.85","close":"1864.18"},
{"date":"2021.06.15","clock":"15:00","open":"1864.15","high":"1867.63","low":"1861.2","close":"1865.56"},
{"date":"2021.06.15","clock":"16:00","open":"1865.63","high":"1868.07","low":"1863.65","close":"1865.22"},
{"date":"2021.06.15","clock":"17:00","open":"1865.05","high":"1865.44","low":"1857.6","close":"1859.76"},
{"date":"2021.06.15","clock":"18:00","open":"1859.62","high":"1861.42","low":"1855.81","close":"1855.85"},
{"date":"2021.06.15","clock":"19:00","open":"1855.9","high":"1856.94","low":"1851.57","close":"1852.32"},
{"date":"2021.06.15","clock":"20:00","open":"1852.36","high":"1856.69","low":"1852.17","close":"1856.53"},
{"date":"2021.06.15","clock":"21:00","open":"1856.53","high":"1858.01","low":"1856.22","close":"1857.45"},
{"date":"2021.06.15","clock":"22:00","open":"1857.42","high":"1859.27","low":"1856.63","close":"1859.22"},
{"date":"2021.06.15","clock":"23:00","open":"1859.22","high":"1859.22","low":"1858.34","close":"1858.79"},
{"date":"2021.06.16","clock":"1:00","open":"1858.6","high":"1860.72","low":"1858.53","close":"1859.89"},
{"date":"2021.06.16","clock":"2:00","open":"1859.88","high":"1859.88","low":"1857.16","close":"1857.87"},
{"date":"2021.06.16","clock":"3:00","open":"1857.87","high":"1858.01","low":"1854.49","close":"1854.51"},
{"date":"2021.06.16","clock":"4:00","open":"1854.53","high":"1856.26","low":"1853.44","close":"1853.66"},
{"date":"2021.06.16","clock":"5:00","open":"1853.62","high":"1856.49","low":"1853.16","close":"1856.34"},
{"date":"2021.06.16","clock":"6:00","open":"1856.34","high":"1858.4","low":"1855.59","close":"1857.91"},
{"date":"2021.06.16","clock":"7:00","open":"1857.91","high":"1860.42","low":"1857.41","close":"1859.91"},
{"date":"2021.06.16","clock":"8:00","open":"1859.91","high":"1860.97","low":"1858.84","close":"1859.84"},
{"date":"2021.06.16","clock":"9:00","open":"1859.83","high":"1861.5","low":"1858.14","close":"1860.32"},
{"date":"2021.06.16","clock":"10:00","open":"1860.46","high":"1861.02","low":"1856.91","close":"1860.3"},
{"date":"2021.06.16","clock":"11:00","open":"1860.27","high":"1860.5","low":"1858.53","close":"1859.96"},
{"date":"2021.06.16","clock":"12:00","open":"1859.93","high":"1860.55","low":"1857.79","close":"1860.41"},
{"date":"2021.06.16","clock":"13:00","open":"1860.42","high":"1860.54","low":"1854.96","close":"1855.05"},
{"date":"2021.06.16","clock":"14:00","open":"1855.11","high":"1856.07","low":"1852.69","close":"1854.94"},
{"date":"2021.06.16","clock":"15:00","open":"1854.94","high":"1859.36","low":"1854.05","close":"1857.72"},
{"date":"2021.06.16","clock":"16:00","open":"1857.72","high":"1859.7","low":"1856.0","close":"1858.93"},
{"date":"2021.06.16","clock":"17:00","open":"1859.06","high":"1861.57","low":"1855.03","close":"1856.41"},
{"date":"2021.06.16","clock":"18:00","open":"1856.47","high":"1859.95","low":"1855.47","close":"1859.76"},
{"date":"2021.06.16","clock":"19:00","open":"1859.88","high":"1860.86","low":"1857.64","close":"1859.21"},
{"date":"2021.06.16","clock":"20:00","open":"1859.23","high":"1863.04","low":"1857.55","close":"1861.94"},
{"date":"2021.06.16","clock":"21:00","open":"1857.88","high":"1858.0","low":"1830.89","close":"1834.99"},
{"date":"2021.06.16","clock":"22:00","open":"1834.9","high":"1840.18","low":"1827.18","close":"1828.0"},
{"date":"2021.06.16","clock":"23:00","open":"1828.19","high":"1830.57","low":"1803.22","close":"1810.12"},
{"date":"2021.06.17","clock":"1:00","open":"1808.7","high":"1819.25","low":"1808.7","close":"1818.87"},
{"date":"2021.06.17","clock":"2:00","open":"1818.66","high":"1819.74","low":"1816.72","close":"1818.82"},
{"date":"2021.06.17","clock":"3:00","open":"1818.91","high":"1819.09","low":"1814.46","close":"1817.69"},
{"date":"2021.06.17","clock":"4:00","open":"1817.65","high":"1821.95","low":"1815.96","close":"1821.73"},
{"date":"2021.06.17","clock":"5:00","open":"1821.7","high":"1825.23","low":"1821.3","close":"1824.28"},
{"date":"2021.06.17","clock":"6:00","open":"1824.26","high":"1824.52","low":"1821.74","close":"1822.23"},
{"date":"2021.06.17","clock":"7:00","open":"1822.23","high":"1822.23","low":"1820.69","close":"1821.53"},
{"date":"2021.06.17","clock":"8:00","open":"1821.53","high":"1821.58","low":"1817.12","close":"1818.26"},
{"date":"2021.06.17","clock":"9:00","open":"1817.93","high":"1818.31","low":"1809.67","close":"1815.09"},
{"date":"2021.06.17","clock":"10:00","open":"1815.1","high":"1815.3","low":"1805.29","close":"1810.34"},
{"date":"2021.06.17","clock":"11:00","open":"1810.22","high":"1811.74","low":"1802.78","close":"1804.76"},
{"date":"2021.06.17","clock":"12:00","open":"1804.79","high":"1808.39","low":"1804.5","close":"1806.03"},
{"date":"2021.06.17","clock":"13:00","open":"1806.02","high":"1806.44","low":"1795.12","close":"1798.55"},
{"date":"2021.06.17","clock":"14:00","open":"1798.63","high":"1800.2","low":"1785.64","close":"1788.45"},
{"date":"2021.06.17","clock":"15:00","open":"1788.23","high":"1790.14","low":"1775.92","close":"1785.53"},
{"date":"2021.06.17","clock":"16:00","open":"1785.21","high":"1790.44","low":"1779.32","close":"1783.18"},
{"date":"2021.06.17","clock":"17:00","open":"1783.02","high":"1783.48","low":"1774.92","close":"1778.56"},
{"date":"2021.06.17","clock":"18:00","open":"1778.33","high":"1779.7","low":"1767.25","close":"1776.25"},
{"date":"2021.06.17","clock":"19:00","open":"1776.15","high":"1776.51","low":"1769.4","close":"1770.58"},
{"date":"2021.06.17","clock":"20:00","open":"1770.66","high":"1779.14","low":"1770.27","close":"1778.59"},
{"date":"2021.06.17","clock":"21:00","open":"1778.6","high":"1781.9","low":"1777.75","close":"1778.11"},
{"date":"2021.06.17","clock":"22:00","open":"1778.28","high":"1778.79","low":"1771.29","close":"1772.12"},
{"date":"2021.06.17","clock":"23:00","open":"1771.88","high":"1774.68","low":"1769.57","close":"1772.71"},
{"date":"2021.06.18","clock":"1:00","open":"1771.4","high":"1776.96","low":"1771.4","close":"1775.84"},
{"date":"2021.06.18","clock":"2:00","open":"1775.85","high":"1776.79","low":"1773.69","close":"1776.77"},
{"date":"2021.06.18","clock":"3:00","open":"1776.67","high":"1779.62","low":"1776.0","close":"1779.1"},
{"date":"2021.06.18","clock":"4:00","open":"1779.08","high":"1785.86","low":"1777.25","close":"1784.49"},
{"date":"2021.06.18","clock":"5:00","open":"1784.5","high":"1784.92","low":"1781.44","close":"1784.42"},
{"date":"2021.06.18","clock":"6:00","open":"1784.45","high":"1786.39","low":"1783.16","close":"1785.82"},
{"date":"2021.06.18","clock":"7:00","open":"1785.83","high":"1787.12","low":"1783.74","close":"1784.45"},
{"date":"2021.06.18","clock":"8:00","open":"1784.52","high":"1785.81","low":"1782.06","close":"1785.3"},
{"date":"2021.06.18","clock":"9:00","open":"1785.19","high":"1786.67","low":"1782.67","close":"1783.61"},
{"date":"2021.06.18","clock":"10:00","open":"1783.68","high":"1793.53","low":"1783.66","close":"1793.11"},
{"date":"2021.06.18","clock":"11:00","open":"1792.95","high":"1794.63","low":"1790.13","close":"1791.16"},
{"date":"2021.06.18","clock":"12:00","open":"1791.18","high":"1797.16","low":"1790.34","close":"1794.35"},
{"date":"2021.06.18","clock":"13:00","open":"1794.25","high":"1794.95","low":"1791.21","close":"1791.64"},
{"date":"2021.06.18","clock":"14:00","open":"1791.65","high":"1794.53","low":"1790.62","close":"1794.02"},
{"date":"2021.06.18","clock":"15:00","open":"1794.19","high":"1794.27","low":"1775.19","close":"1777.27"},
{"date":"2021.06.18","clock":"16:00","open":"1777.19","high":"1779.05","low":"1772.44","close":"1773.2"},
{"date":"2021.06.18","clock":"17:00","open":"1772.91","high":"1780.82","low":"1768.98","close":"1777.99"},
{"date":"2021.06.18","clock":"18:00","open":"1777.9","high":"1778.71","low":"1773.47","close":"1774.18"},
{"date":"2021.06.18","clock":"19:00","open":"1774.13","high":"1776.37","low":"1771.86","close":"1772.01"},
{"date":"2021.06.18","clock":"20:00","open":"1771.89","high":"1774.2","low":"1768.43","close":"1772.99"},
{"date":"2021.06.18","clock":"21:00","open":"1773.01","high":"1774.69","low":"1769.51","close":"1770.63"},
{"date":"2021.06.18","clock":"22:00","open":"1770.73","high":"1772.52","low":"1761.41","close":"1761.41"},
{"date":"2021.06.18","clock":"23:00","open":"1761.84","high":"1765.58","low":"1760.83","close":"1764.6"},
{"date":"2021.06.21","clock":"1:00","open":"1764.02","high":"1769.86","low":"1763.96","close":"1768.49"},
{"date":"2021.06.21","clock":"2:00","open":"1768.55","high":"1770.05","low":"1767.52","close":"1769.33"},
{"date":"2021.06.21","clock":"3:00","open":"1769.31","high":"1773.23","low":"1768.53","close":"1773.18"},
{"date":"2021.06.21","clock":"4:00","open":"1773.09","high":"1773.9","low":"1770.65","close":"1771.37"},
{"date":"2021.06.21","clock":"5:00","open":"1771.34","high":"1775.95","low":"1771.16","close":"1775.85"},
{"date":"2021.06.21","clock":"6:00","open":"1775.86","high":"1776.78","low":"1773.7","close":"1774.5"},
{"date":"2021.06.21","clock":"7:00","open":"1774.48","high":"1775.42","low":"1772.78","close":"1773.18"},
{"date":"2021.06.21","clock":"8:00","open":"1773.18","high":"1773.54","low":"1766.45","close":"1773.21"},
{"date":"2021.06.21","clock":"9:00","open":"1773.19","high":"1780.06","low":"1772.5","close":"1778.37"},
{"date":"2021.06.21","clock":"10:00","open":"1778.46","high":"1779.94","low":"1774.13","close":"1778.68"},
{"date":"2021.06.21","clock":"11:00","open":"1778.65","high":"1785.59","low":"1777.86","close":"1784.89"},
{"date":"2021.06.21","clock":"12:00","open":"1784.91","high":"1785.86","low":"1782.09","close":"1784.01"},
{"date":"2021.06.21","clock":"13:00","open":"1783.95","high":"1784.81","low":"1781.76","close":"1782.92"},
{"date":"2021.06.21","clock":"14:00","open":"1782.97","high":"1784.51","low":"1782.01","close":"1782.62"},
{"date":"2021.06.21","clock":"15:00","open":"1782.65","high":"1782.96","low":"1773.8","close":"1775.04"},
{"date":"2021.06.21","clock":"16:00","open":"1774.96","high":"1779.73","low":"1773.69","close":"1775.11"},
{"date":"2021.06.21","clock":"17:00","open":"1775.47","high":"1783.61","low":"1773.48","close":"1782.57"},
{"date":"2021.06.21","clock":"18:00","open":"1782.71","high":"1786.48","low":"1781.62","close":"1783.37"},
{"date":"2021.06.21","clock":"19:00","open":"1783.37","high":"1784.08","low":"1782.02","close":"1783.14"},
{"date":"2021.06.21","clock":"20:00","open":"1783.15","high":"1783.54","low":"1782.04","close":"1782.81"},
{"date":"2021.06.21","clock":"21:00","open":"1782.82","high":"1784.34","low":"1782.33","close":"1783.78"},
{"date":"2021.06.21","clock":"22:00","open":"1783.86","high":"1785.1","low":"1782.52","close":"1783.03"},
{"date":"2021.06.21","clock":"23:00","open":"1783.1","high":"1783.54","low":"1782.5","close":"1783.21"},
{"date":"2021.06.22","clock":"1:00","open":"1781.9","high":"1787.56","low":"1781.9","close":"1785.19"},
{"date":"2021.06.22","clock":"2:00","open":"1785.29","high":"1786.57","low":"1783.27","close":"1783.52"},
{"date":"2021.06.22","clock":"3:00","open":"1783.52","high":"1785.95","low":"1783.0","close":"1785.93"},
{"date":"2021.06.22","clock":"4:00","open":"1785.91","high":"1786.36","low":"1782.78","close":"1785.36"},
{"date":"2021.06.22","clock":"5:00","open":"1785.37","high":"1787.35","low":"1784.32","close":"1786.53"},
{"date":"2021.06.22","clock":"6:00","open":"1786.52","high":"1790.06","low":"1786.15","close":"1788.98"},
{"date":"2021.06.22","clock":"7:00","open":"1788.95","high":"1789.13","low":"1787.58","close":"1787.99"},
{"date":"2021.06.22","clock":"8:00","open":"1788.0","high":"1788.07","low":"1779.37","close":"1781.07"},
{"date":"2021.06.22","clock":"9:00","open":"1781.01","high":"1784.53","low":"1779.99","close":"1783.2"},
{"date":"2021.06.22","clock":"10:00","open":"1783.03","high":"1783.04","low":"1776.96","close":"1777.88"},
{"date":"2021.06.22","clock":"11:00","open":"1777.93","high":"1778.91","low":"1776.41","close":"1778.6"},
{"date":"2021.06.22","clock":"12:00","open":"1778.42","high":"1780.25","low":"1777.62","close":"1779.84"},
{"date":"2021.06.22","clock":"13:00","open":"1779.73","high":"1786.4","low":"1779.1","close":"1784.85"},
{"date":"2021.06.22","clock":"14:00","open":"1784.81","high":"1787.55","low":"1780.61","close":"1780.62"},
{"date":"2021.06.22","clock":"15:00","open":"1780.59","high":"1783.28","low":"1772.28","close":"1774.68"},
{"date":"2021.06.22","clock":"16:00","open":"1774.58","high":"1780.98","low":"1773.0","close":"1775.8"},
{"date":"2021.06.22","clock":"17:00","open":"1775.7","high":"1780.04","low":"1774.26","close":"1779.85"},
{"date":"2021.06.22","clock":"18:00","open":"1779.93","high":"1781.39","low":"1774.73","close":"1776.62"},
{"date":"2021.06.22","clock":"19:00","open":"1776.62","high":"1780.25","low":"1776.21","close":"1778.23"},
{"date":"2021.06.22","clock":"20:00","open":"1778.25","high":"1779.52","low":"1776.87","close":"1778.31"},
{"date":"2021.06.22","clock":"21:00","open":"1778.33","high":"1783.09","low":"1777.61","close":"1780.16"},
{"date":"2021.06.22","clock":"22:00","open":"1780.17","high":"1780.85","low":"1775.87","close":"1776.37"},
{"date":"2021.06.22","clock":"23:00","open":"1776.32","high":"1778.7","low":"1775.12","close":"1778.7"},
{"date":"2021.06.23","clock":"1:00","open":"1778.0","high":"1779.69","low":"1778.0","close":"1779.13"},
{"date":"2021.06.23","clock":"2:00","open":"1779.06","high":"1779.56","low":"1777.41","close":"1777.54"},
{"date":"2021.06.23","clock":"3:00","open":"1777.57","high":"1779.07","low":"1777.23","close":"1778.66"},
{"date":"2021.06.23","clock":"4:00","open":"1778.7","high":"1781.96","low":"1777.77","close":"1779.17"},
{"date":"2021.06.23","clock":"5:00","open":"1779.15","high":"1782.69","low":"1778.71","close":"1782.63"},
{"date":"2021.06.23","clock":"6:00","open":"1782.63","high":"1783.88","low":"1781.18","close":"1781.61"},
{"date":"2021.06.23","clock":"7:00","open":"1781.69","high":"1782.5","low":"1781.0","close":"1781.94"},
{"date":"2021.06.23","clock":"8:00","open":"1782.01","high":"1782.44","low":"1777.53","close":"1781.45"},
{"date":"2021.06.23","clock":"9:00","open":"1781.36","high":"1782.96","low":"1779.52","close":"1782.67"},
{"date":"2021.06.23","clock":"10:00","open":"1782.66","high":"1783.36","low":"1779.15","close":"1781.86"},
{"date":"2021.06.23","clock":"11:00","open":"1781.84","high":"1784.64","low":"1781.56","close":"1782.72"},
{"date":"2021.06.23","clock":"12:00","open":"1782.74","high":"1785.48","low":"1781.65","close":"1782.45"},
{"date":"2021.06.23","clock":"13:00","open":"1782.45","high":"1784.11","low":"1781.69","close":"1782.95"},
{"date":"2021.06.23","clock":"14:00","open":"1782.92","high":"1784.33","low":"1781.01","close":"1783.05"},
{"date":"2021.06.23","clock":"15:00","open":"1783.22","high":"1786.91","low":"1779.97","close":"1782.54"},
{"date":"2021.06.23","clock":"16:00","open":"1782.4","high":"1794.69","low":"1781.33","close":"1794.29"},
{"date":"2021.06.23","clock":"17:00","open":"1794.53","high":"1794.91","low":"1789.47","close":"1789.85"},
{"date":"2021.06.23","clock":"18:00","open":"1789.96","high":"1790.66","low":"1785.69","close":"1786.71"},
{"date":"2021.06.23","clock":"19:00","open":"1786.73","high":"1787.57","low":"1782.33","close":"1783.28"},
{"date":"2021.06.23","clock":"20:00","open":"1783.3","high":"1783.85","low":"1781.01","close":"1782.69"},
{"date":"2021.06.23","clock":"21:00","open":"1782.75","high":"1782.88","low":"1777.12","close":"1778.81"},
{"date":"2021.06.23","clock":"22:00","open":"1778.75","high":"1778.8","low":"1773.27","close":"1775.17"},
{"date":"2021.06.23","clock":"23:00","open":"1775.21","high":"1778.44","low":"1774.97","close":"1778.34"},
{"date":"2021.06.24","clock":"1:00","open":"1777.9","high":"1780.08","low":"1777.4","close":"1779.6"},
{"date":"2021.06.24","clock":"2:00","open":"1779.61","high":"1779.61","low":"1774.24","close":"1777.3"},
{"date":"2021.06.24","clock":"3:00","open":"1777.3","high":"1779.29","low":"1776.6","close":"1778.74"},
{"date":"2021.06.24","clock":"4:00","open":"1778.74","high":"1780.03","low":"1774.28","close":"1777.5"},
{"date":"2021.06.24","clock":"5:00","open":"1777.48","high":"1778.13","low":"1774.82","close":"1775.91"},
{"date":"2021.06.24","clock":"6:00","open":"1775.91","high":"1776.65","low":"1774.65","close":"1775.93"},
{"date":"2021.06.24","clock":"7:00","open":"1775.91","high":"1775.91","low":"1772.79","close":"1775.04"},
{"date":"2021.06.24","clock":"8:00","open":"1775.02","high":"1777.3","low":"1773.93","close":"1776.55"},
{"date":"2021.06.24","clock":"9:00","open":"1776.55","high":"1778.06","low":"1775.1","close":"1776.93"},
{"date":"2021.06.24","clock":"10:00","open":"1776.96","high":"1778.23","low":"1775.11","close":"1777.21"},
{"date":"2021.06.24","clock":"11:00","open":"1777.21","high":"1782.31","low":"1776.83","close":"1779.7"},
{"date":"2021.06.24","clock":"12:00","open":"1779.7","high":"1782.31","low":"1779.43","close":"1781.57"},
{"date":"2021.06.24","clock":"13:00","open":"1781.52","high":"1783.42","low":"1780.24","close":"1782.16"},
{"date":"2021.06.24","clock":"14:00","open":"1782.19","high":"1787.73","low":"1781.87","close":"1787.57"},
{"date":"2021.06.24","clock":"15:00","open":"1787.52","high":"1787.95","low":"1782.42","close":"1783.36"},
{"date":"2021.06.24","clock":"16:00","open":"1783.3","high":"1786.76","low":"1781.52","close":"1783.71"},
{"date":"2021.06.24","clock":"17:00","open":"1783.56","high":"1785.39","low":"1775.82","close":"1778.52"},
{"date":"2021.06.24","clock":"18:00","open":"1778.47","high":"1782.19","low":"1778.2","close":"1778.36"},
{"date":"2021.06.24","clock":"19:00","open":"1778.39","high":"1779.71","low":"1776.36","close":"1776.73"},
{"date":"2021.06.24","clock":"20:00","open":"1776.71","high":"1777.84","low":"1774.51","close":"1775.48"},
{"date":"2021.06.24","clock":"21:00","open":"1775.49","high":"1777.79","low":"1775.48","close":"1776.59"},
{"date":"2021.06.24","clock":"22:00","open":"1776.61","high":"1776.74","low":"1773.78","close":"1773.95"},
{"date":"2021.06.24","clock":"23:00","open":"1774.01","high":"1775.33","low":"1773.58","close":"1774.9"},
{"date":"2021.06.25","clock":"1:00","open":"1774.8","high":"1777.14","low":"1774.8","close":"1776.14"},
{"date":"2021.06.25","clock":"2:00","open":"1776.04","high":"1776.11","low":"1774.54","close":"1775.22"},
{"date":"2021.06.25","clock":"3:00","open":"1775.22","high":"1775.68","low":"1773.69","close":"1774.02"},
{"date":"2021.06.25","clock":"4:00","open":"1774.02","high":"1778.95","low":"1773.69","close":"1777.64"},
{"date":"2021.06.25","clock":"5:00","open":"1777.67","high":"1779.6","low":"1777.03","close":"1777.47"},
{"date":"2021.06.25","clock":"6:00","open":"1777.45","high":"1778.73","low":"1776.89","close":"1777.79"},
{"date":"2021.06.25","clock":"7:00","open":"1777.76","high":"1777.95","low":"1775.86","close":"1776.21"},
{"date":"2021.06.25","clock":"8:00","open":"1776.23","high":"1780.68","low":"1775.64","close":"1780.62"},
{"date":"2021.06.25","clock":"9:00","open":"1780.64","high":"1781.33","low":"1776.89","close":"1779.75"},
{"date":"2021.06.25","clock":"10:00","open":"1779.77","high":"1783.36","low":"1779.44","close":"1782.57"},
{"date":"2021.06.25","clock":"11:00","open":"1782.54","high":"1783.65","low":"1781.71","close":"1782.69"},
{"date":"2021.06.25","clock":"12:00","open":"1782.67","high":"1784.82","low":"1782.06","close":"1782.54"},
{"date":"2021.06.25","clock":"13:00","open":"1782.54","high":"1783.43","low":"1781.29","close":"1783.12"},
{"date":"2021.06.25","clock":"14:00","open":"1782.95","high":"1785.43","low":"1782.22","close":"1785.04"},
{"date":"2021.06.25","clock":"15:00","open":"1784.92","high":"1790.3","low":"1783.3","close":"1785.41"},
{"date":"2021.06.25","clock":"16:00","open":"1785.52","high":"1789.63","low":"1785.18","close":"1788.22"},
{"date":"2021.06.25","clock":"17:00","open":"1788.13","high":"1788.17","low":"1781.29","close":"1782.0"},
{"date":"2021.06.25","clock":"18:00","open":"1782.04","high":"1782.15","low":"1778.31","close":"1779.09"},
{"date":"2021.06.25","clock":"19:00","open":"1779.22","high":"1779.22","low":"1776.28","close":"1777.08"},
{"date":"2021.06.25","clock":"20:00","open":"1777.06","high":"1778.29","low":"1776.62","close":"1777.07"},
{"date":"2021.06.25","clock":"21:00","open":"1777.08","high":"1778.63","low":"1776.82","close":"1778.1"},
{"date":"2021.06.25","clock":"22:00","open":"1778.15","high":"1779.65","low":"1777.68","close":"1779.4"},
{"date":"2021.06.25","clock":"23:00","open":"1779.3","high":"1781.27","low":"1779.14","close":"1781.27"},
{"date":"2021.06.28","clock":"1:00","open":"1781.0","high":"1782.82","low":"1780.44","close":"1782.77"},
{"date":"2021.06.28","clock":"2:00","open":"1782.79","high":"1782.8","low":"1781.42","close":"1781.97"},
{"date":"2021.06.28","clock":"3:00","open":"1781.94","high":"1781.98","low":"1779.94","close":"1780.59"},
{"date":"2021.06.28","clock":"4:00","open":"1780.59","high":"1781.63","low":"1770.65","close":"1773.4"},
{"date":"2021.06.28","clock":"5:00","open":"1773.36","high":"1779.81","low":"1771.74","close":"1779.26"},
{"date":"2021.06.28","clock":"6:00","open":"1779.2","high":"1780.19","low":"1778.53","close":"1779.25"},
{"date":"2021.06.28","clock":"7:00","open":"1779.24","high":"1781.59","low":"1778.95","close":"1780.77"},
{"date":"2021.06.28","clock":"8:00","open":"1780.77","high":"1785.74","low":"1780.42","close":"1785.67"},
{"date":"2021.06.28","clock":"9:00","open":"1785.67","high":"1785.77","low":"1782.16","close":"1782.49"},
{"date":"2021.06.28","clock":"10:00","open":"1782.42","high":"1784.54","low":"1781.49","close":"1783.33"},
{"date":"2021.06.28","clock":"11:00","open":"1783.28","high":"1783.33","low":"1774.11","close":"1779.12"},
{"date":"2021.06.28","clock":"12:00","open":"1779.12","high":"1779.47","low":"1774.28","close":"1776.06"},
{"date":"2021.06.28","clock":"13:00","open":"1776.06","high":"1778.99","low":"1775.79","close":"1778.08"},
{"date":"2021.06.28","clock":"14:00","open":"1778.1","high":"1778.64","low":"1773.72","close":"1774.63"},
{"date":"2021.06.28","clock":"15:00","open":"1774.65","high":"1778.51","low":"1773.37","close":"1777.6"},
{"date":"2021.06.28","clock":"16:00","open":"1777.48","high":"1782.91","low":"1776.97","close":"1780.02"},
{"date":"2021.06.28","clock":"17:00","open":"1780.16","high":"1782.63","low":"1776.99","close":"1777.84"},
{"date":"2021.06.28","clock":"18:00","open":"1777.93","high":"1782.45","low":"1777.83","close":"1780.87"},
{"date":"2021.06.28","clock":"19:00","open":"1780.88","high":"1781.18","low":"1779.43","close":"1779.43"},
{"date":"2021.06.28","clock":"20:00","open":"1779.51","high":"1780.48","low":"1777.66","close":"1779.71"},
{"date":"2021.06.28","clock":"21:00","open":"1779.69","high":"1780.13","low":"1778.02","close":"1778.99"},
{"date":"2021.06.28","clock":"22:00","open":"1778.98","high":"1779.46","low":"1777.8","close":"1779.3"},
{"date":"2021.06.28","clock":"23:00","open":"1779.24","high":"1779.44","low":"1778.21","close":"1779.0"},
{"date":"2021.06.29","clock":"1:00","open":"1777.8","high":"1778.84","low":"1777.66","close":"1777.75"},
{"date":"2021.06.29","clock":"2:00","open":"1777.75","high":"1778.32","low":"1776.89","close":"1778.13"},
{"date":"2021.06.29","clock":"3:00","open":"1778.1","high":"1778.15","low":"1775.26","close":"1775.77"},
{"date":"2021.06.29","clock":"4:00","open":"1775.82","high":"1777.61","low":"1774.37","close":"1774.47"},
{"date":"2021.06.29","clock":"5:00","open":"1774.46","high":"1776.49","low":"1774.06","close":"1775.79"},
{"date":"2021.06.29","clock":"6:00","open":"1775.78","high":"1776.19","low":"1774.09","close":"1775.16"},
{"date":"2021.06.29","clock":"7:00","open":"1775.16","high":"1775.43","low":"1773.82","close":"1774.58"},
{"date":"2021.06.29","clock":"8:00","open":"1774.55","high":"1778.91","low":"1774.31","close":"1778.27"},
{"date":"2021.06.29","clock":"9:00","open":"1778.25","high":"1778.4","low":"1773.78","close":"1776.38"},
{"date":"2021.06.29","clock":"10:00","open":"1776.3","high":"1776.71","low":"1772.4","close":"1773.35"},
{"date":"2021.06.29","clock":"11:00","open":"1773.29","high":"1773.38","low":"1767.56","close":"1769.44"},
{"date":"2021.06.29","clock":"12:00","open":"1769.39","high":"1772.21","low":"1768.17","close":"1771.97"},
{"date":"2021.06.29","clock":"13:00","open":"1771.96","high":"1772.47","low":"1768.33","close":"1769.01"},
{"date":"2021.06.29","clock":"14:00","open":"1768.99","high":"1773.2","low":"1762.99","close":"1770.5"},
{"date":"2021.06.29","clock":"15:00","open":"1770.5","high":"1775.96","low":"1750.58","close":"1754.74"},
{"date":"2021.06.29","clock":"16:00","open":"1754.76","high":"1759.23","low":"1751.34","close":"1756.48"},
{"date":"2021.06.29","clock":"17:00","open":"1756.63","high":"1756.86","low":"1752.4","close":"1754.58"},
{"date":"2021.06.29","clock":"18:00","open":"1754.55","high":"1763.97","low":"1754.55","close":"1762.65"},
{"date":"2021.06.29","clock":"19:00","open":"1762.68","high":"1765.89","low":"1761.71","close":"1763.06"},
{"date":"2021.06.29","clock":"20:00","open":"1763.0","high":"1764.36","low":"1761.42","close":"1761.92"},
{"date":"2021.06.29","clock":"21:00","open":"1761.93","high":"1765.39","low":"1761.58","close":"1763.85"},
{"date":"2021.06.29","clock":"22:00","open":"1763.88","high":"1764.02","low":"1760.15","close":"1761.06"},
{"date":"2021.06.29","clock":"23:00","open":"1761.06","high":"1761.79","low":"1760.45","close":"1760.96"},
{"date":"2021.06.30","clock":"1:00","open":"1760.8","high":"1762.36","low":"1760.8","close":"1761.62"},
{"date":"2021.06.30","clock":"2:00","open":"1761.62","high":"1761.95","low":"1760.79","close":"1761.44"},
{"date":"2021.06.30","clock":"3:00","open":"1761.44","high":"1762.91","low":"1761.15","close":"1762.5"},
{"date":"2021.06.30","clock":"4:00","open":"1762.45","high":"1764.05","low":"1759.03","close":"1763.3"},
{"date":"2021.06.30","clock":"5:00","open":"1763.27","high":"1764.65","low":"1762.8","close":"1763.73"},
{"date":"2021.06.30","clock":"6:00","open":"1763.73","high":"1763.91","low":"1760.88","close":"1761.11"},
{"date":"2021.06.30","clock":"7:00","open":"1761.1","high":"1762.53","low":"1757.55","close":"1758.97"},
{"date":"2021.06.30","clock":"8:00","open":"1759.02","high":"1760.21","low":"1756.51","close":"1756.57"},
{"date":"2021.06.30","clock":"9:00","open":"1756.76","high":"1760.94","low":"1755.84","close":"1759.95"},
{"date":"2021.06.30","clock":"10:00","open":"1760.02","high":"1760.42","low":"1755.54","close":"1755.54"},
{"date":"2021.06.30","clock":"11:00","open":"1755.5","high":"1757.35","low":"1753.35","close":"1756.5"},
{"date":"2021.06.30","clock":"12:00","open":"1756.48","high":"1759.22","low":"1755.85","close":"1757.02"},
{"date":"2021.06.30","clock":"13:00","open":"1756.98","high":"1760.1","low":"1756.43","close":"1756.86"},
{"date":"2021.06.30","clock":"14:00","open":"1756.78","high":"1761.84","low":"1756.5","close":"1760.61"},
{"date":"2021.06.30","clock":"15:00","open":"1760.76","high":"1761.47","low":"1755.02","close":"1757.11"},
{"date":"2021.06.30","clock":"16:00","open":"1757.09","high":"1762.34","low":"1754.89","close":"1760.3"},
{"date":"2021.06.30","clock":"17:00","open":"1760.23","high":"1767.68","low":"1760.2","close":"1765.63"},
{"date":"2021.06.30","clock":"18:00","open":"1765.55","high":"1767.73","low":"1763.84","close":"1765.41"},
{"date":"2021.06.30","clock":"19:00","open":"1765.36","high":"1774.38","low":"1765.36","close":"1772.2"},
{"date":"2021.06.30","clock":"20:00","open":"1772.19","high":"1772.86","low":"1768.79","close":"1769.43"},
{"date":"2021.06.30","clock":"21:00","open":"1769.36","high":"1770.0","low":"1768.13","close":"1769.27"},
{"date":"2021.06.30","clock":"22:00","open":"1769.32","high":"1771.95","low":"1768.59","close":"1769.79"},
{"date":"2021.06.30","clock":"23:00","open":"1769.75","high":"1770.51","low":"1769.38","close":"1769.58"},
{"date":"2021.07.01","clock":"1:00","open":"1769.4","high":"1770.11","low":"1768.57","close":"1769.31"},
{"date":"2021.07.01","clock":"2:00","open":"1769.31","high":"1770.16","low":"1767.68","close":"1768.22"},
{"date":"2021.07.01","clock":"3:00","open":"1768.26","high":"1768.56","low":"1766.22","close":"1766.22"},
{"date":"2021.07.01","clock":"4:00","open":"1766.45","high":"1772.13","low":"1765.66","close":"1771.38"},
{"date":"2021.07.01","clock":"5:00","open":"1771.38","high":"1775.25","low":"1770.24","close":"1774.39"},
{"date":"2021.07.01","clock":"6:00","open":"1774.37","high":"1776.1","low":"1773.45","close":"1775.98"},
{"date":"2021.07.01","clock":"7:00","open":"1775.97","high":"1776.66","low":"1774.3","close":"1774.46"},
{"date":"2021.07.01","clock":"8:00","open":"1774.46","high":"1777.26","low":"1773.11","close":"1776.84"},
{"date":"2021.07.01","clock":"9:00","open":"1776.84","high":"1778.99","low":"1775.98","close":"1777.77"},
{"date":"2021.07.01","clock":"10:00","open":"1777.76","high":"1778.4","low":"1774.72","close":"1776.89"},
{"date":"2021.07.01","clock":"11:00","open":"1776.94","high":"1778.2","low":"1773.71","close":"1774.52"},
{"date":"2021.07.01","clock":"12:00","open":"1774.52","high":"1775.66","low":"1773.0","close":"1775.57"},
{"date":"2021.07.01","clock":"13:00","open":"1775.6","high":"1776.96","low":"1774.06","close":"1776.92"},
{"date":"2021.07.01","clock":"14:00","open":"1776.94","high":"1779.66","low":"1775.08","close":"1776.82"},
{"date":"2021.07.01","clock":"15:00","open":"1776.82","high":"1779.46","low":"1772.29","close":"1777.76"},
{"date":"2021.07.01","clock":"16:00","open":"1777.85","high":"1782.78","low":"1777.29","close":"1779.82"},
{"date":"2021.07.01","clock":"17:00","open":"1779.81","high":"1782.8","low":"1772.92","close":"1774.25"},
{"date":"2021.07.01","clock":"18:00","open":"1774.15","high":"1775.47","low":"1768.32","close":"1771.01"},
{"date":"2021.07.01","clock":"19:00","open":"1771.0","high":"1772.19","low":"1768.63","close":"1771.8"},
{"date":"2021.07.01","clock":"20:00","open":"1771.75","high":"1776.81","low":"1771.67","close":"1773.25"},
{"date":"2021.07.01","clock":"21:00","open":"1773.27","high":"1775.77","low":"1772.69","close":"1774.87"},
{"date":"2021.07.01","clock":"22:00","open":"1774.73","high":"1776.13","low":"1774.41","close":"1776.1"},
{"date":"2021.07.01","clock":"23:00","open":"1775.82","high":"1776.96","low":"1775.28","close":"1776.49"},
{"date":"2021.07.02","clock":"1:00","open":"1776.4","high":"1777.0","low":"1775.65","close":"1776.18"},
{"date":"2021.07.02","clock":"2:00","open":"1776.19","high":"1776.5","low":"1775.14","close":"1775.54"},
{"date":"2021.07.02","clock":"3:00","open":"1775.52","high":"1778.38","low":"1774.96","close":"1777.3"},
{"date":"2021.07.02","clock":"4:00","open":"1777.3","high":"1779.79","low":"1776.38","close":"1778.17"},
{"date":"2021.07.02","clock":"5:00","open":"1778.24","high":"1778.86","low":"1777.14","close":"1778.4"},
{"date":"2021.07.02","clock":"6:00","open":"1778.35","high":"1779.41","low":"1778.14","close":"1778.89"},
{"date":"2021.07.02","clock":"7:00","open":"1778.88","high":"1778.98","low":"1777.81","close":"1777.98"},
{"date":"2021.07.02","clock":"8:00","open":"1778.0","high":"1779.7","low":"1777.33","close":"1778.14"},
{"date":"2021.07.02","clock":"9:00","open":"1777.99","high":"1778.87","low":"1775.84","close":"1775.84"},
{"date":"2021.07.02","clock":"10:00","open":"1775.84","high":"1778.47","low":"1774.27","close":"1778.03"},
{"date":"2021.07.02","clock":"11:00","open":"1777.92","high":"1784.22","low":"1777.72","close":"1781.97"},
{"date":"2021.07.02","clock":"12:00","open":"1781.83","high":"1783.97","low":"1781.21","close":"1781.73"},
{"date":"2021.07.02","clock":"13:00","open":"1781.92","high":"1788.02","low":"1781.62","close":"1787.18"},
{"date":"2021.07.02","clock":"14:00","open":"1787.16","high":"1788.74","low":"1784.95","close":"1785.87"},
{"date":"2021.07.02","clock":"15:00","open":"1785.93","high":"1793.9","low":"1775.77","close":"1789.6"},
{"date":"2021.07.02","clock":"16:00","open":"1789.43","high":"1795.04","low":"1780.07","close":"1785.54"},
{"date":"2021.07.02","clock":"17:00","open":"1785.5","high":"1786.63","low":"1777.97","close":"1782.85"},
{"date":"2021.07.02","clock":"18:00","open":"1782.77","high":"1785.69","low":"1781.5","close":"1782.83"},
{"date":"2021.07.02","clock":"19:00","open":"1782.91","high":"1783.06","low":"1781.39","close":"1781.97"},
{"date":"2021.07.02","clock":"20:00","open":"1781.92","high":"1788.22","low":"1781.7","close":"1787.98"},
{"date":"2021.07.02","clock":"21:00","open":"1787.98","high":"1791.78","low":"1787.97","close":"1789.94"},
{"date":"2021.07.02","clock":"22:00","open":"1789.9","high":"1791.33","low":"1786.42","close":"1787.79"},
{"date":"2021.07.02","clock":"23:00","open":"1787.8","high":"1788.56","low":"1786.02","close":"1787.29"},
{"date":"2021.07.05","clock":"1:00","open":"1786.5","high":"1787.64","low":"1785.47","close":"1785.6"},
{"date":"2021.07.05","clock":"2:00","open":"1785.62","high":"1786.98","low":"1785.57","close":"1786.24"},
{"date":"2021.07.05","clock":"3:00","open":"1786.22","high":"1786.24","low":"1784.44","close":"1785.92"},
{"date":"2021.07.05","clock":"4:00","open":"1785.93","high":"1789.87","low":"1784.98","close":"1789.34"},
{"date":"2021.07.05","clock":"5:00","open":"1789.34","high":"1789.6","low":"1787.25","close":"1787.96"},
{"date":"2021.07.05","clock":"6:00","open":"1787.98","high":"1788.42","low":"1785.33","close":"1785.43"},
{"date":"2021.07.05","clock":"7:00","open":"1785.42","high":"1787.88","low":"1785.25","close":"1787.33"},
{"date":"2021.07.05","clock":"8:00","open":"1787.35","high":"1788.26","low":"1785.88","close":"1786.09"},
{"date":"2021.07.05","clock":"9:00","open":"1786.1","high":"1791.17","low":"1784.67","close":"1790.5"},
{"date":"2021.07.05","clock":"10:00","open":"1790.43","high":"1793.05","low":"1788.99","close":"1792.61"},
{"date":"2021.07.05","clock":"11:00","open":"1792.61","high":"1795.3","low":"1790.98","close":"1792.74"},
{"date":"2021.07.05","clock":"12:00","open":"1792.73","high":"1793.47","low":"1790.0","close":"1791.36"},
{"date":"2021.07.05","clock":"13:00","open":"1791.36","high":"1793.2","low":"1790.69","close":"1793.06"},
{"date":"2021.07.05","clock":"14:00","open":"1793.07","high":"1793.13","low":"1789.14","close":"1789.61"},
{"date":"2021.07.05","clock":"15:00","open":"1789.62","high":"1792.61","low":"1789.62","close":"1791.82"},
{"date":"2021.07.05","clock":"16:00","open":"1791.83","high":"1793.17","low":"1790.93","close":"1791.15"},
{"date":"2021.07.05","clock":"17:00","open":"1791.14","high":"1791.9","low":"1790.13","close":"1790.99"},
{"date":"2021.07.05","clock":"18:00","open":"1791.01","high":"1791.87","low":"1789.82","close":"1790.84"},
{"date":"2021.07.05","clock":"19:00","open":"1790.89","high":"1791.32","low":"1790.01","close":"1791.1"},
{"date":"2021.07.06","clock":"1:00","open":"1792.17","high":"1792.74","low":"1791.29","close":"1791.78"},
{"date":"2021.07.06","clock":"2:00","open":"1791.77","high":"1792.11","low":"1790.79","close":"1791.23"},
{"date":"2021.07.06","clock":"3:00","open":"1791.24","high":"1792.72","low":"1790.93","close":"1791.84"},
{"date":"2021.07.06","clock":"4:00","open":"1791.85","high":"1796.26","low":"1790.94","close":"1795.55"},
{"date":"2021.07.06","clock":"5:00","open":"1795.55","high":"1799.72","low":"1794.41","close":"1797.51"},
{"date":"2021.07.06","clock":"6:00","open":"1797.43","high":"1799.17","low":"1796.77","close":"1797.36"},
{"date":"2021.07.06","clock":"7:00","open":"1797.38","high":"1800.76","low":"1797.38","close":"1800.76"},
{"date":"2021.07.06","clock":"8:00","open":"1800.76","high":"1804.21","low":"1800.11","close":"1803.91"},
{"date":"2021.07.06","clock":"9:00","open":"1804.1","high":"1806.62","low":"1804.05","close":"1804.89"},
{"date":"2021.07.06","clock":"10:00","open":"1804.86","high":"1809.14","low":"1804.8","close":"1807.41"},
{"date":"2021.07.06","clock":"11:00","open":"1807.28","high":"1807.8","low":"1802.33","close":"1805.88"},
{"date":"2021.07.06","clock":"12:00","open":"1805.87","high":"1808.48","low":"1805.56","close":"1807.38"},
{"date":"2021.07.06","clock":"13:00","open":"1807.54","high":"1809.3","low":"1806.23","close":"1807.35"},
{"date":"2021.07.06","clock":"14:00","open":"1807.5","high":"1810.79","low":"1806.78","close":"1809.86"},
{"date":"2021.07.06","clock":"15:00","open":"1809.9","high":"1814.96","low":"1807.56","close":"1809.26"},
{"date":"2021.07.06","clock":"16:00","open":"1809.24","high":"1811.42","low":"1806.46","close":"1810.67"},
{"date":"2021.07.06","clock":"17:00","open":"1811.72","high":"1812.56","low":"1803.8","close":"1804.58"},
{"date":"2021.07.06","clock":"18:00","open":"1804.59","high":"1805.62","low":"1795.82","close":"1796.69"},
{"date":"2021.07.06","clock":"19:00","open":"1796.27","high":"1796.47","low":"1790.06","close":"1794.27"},
{"date":"2021.07.06","clock":"20:00","open":"1794.27","high":"1796.38","low":"1793.0","close":"1795.49"},
{"date":"2021.07.06","clock":"21:00","open":"1795.49","high":"1797.47","low":"1794.28","close":"1796.74"},
{"date":"2021.07.06","clock":"22:00","open":"1796.64","high":"1797.66","low":"1796.34","close":"1796.6"},
{"date":"2021.07.06","clock":"23:00","open":"1796.69","high":"1797.34","low":"1796.29","close":"1797.05"},
{"date":"2021.07.07","clock":"1:00","open":"1796.1","high":"1796.88","low":"1795.0","close":"1795.45"},
{"date":"2021.07.07","clock":"2:00","open":"1795.44","high":"1796.68","low":"1795.1","close":"1795.56"},
{"date":"2021.07.07","clock":"3:00","open":"1795.58","high":"1796.04","low":"1793.89","close":"1795.26"},
{"date":"2021.07.07","clock":"4:00","open":"1795.26","high":"1802.91","low":"1794.44","close":"1802.42"},
{"date":"2021.07.07","clock":"5:00","open":"1802.42","high":"1802.78","low":"1799.27","close":"1800.0"},
{"date":"2021.07.07","clock":"6:00","open":"1800.0","high":"1801.22","low":"1798.42","close":"1801.06"},
{"date":"2021.07.07","clock":"7:00","open":"1801.05","high":"1801.76","low":"1797.36","close":"1797.91"},
{"date":"2021.07.07","clock":"8:00","open":"1797.91","high":"1802.47","low":"1797.4","close":"1801.7"},
{"date":"2021.07.07","clock":"9:00","open":"1801.61","high":"1804.62","low":"1800.29","close":"1803.18"},
{"date":"2021.07.07","clock":"10:00","open":"1803.11","high":"1806.68","low":"1800.77","close":"1805.44"},
{"date":"2021.07.07","clock":"11:00","open":"1805.44","high":"1807.64","low":"1803.34","close":"1804.39"},
{"date":"2021.07.07","clock":"12:00","open":"1804.39","high":"1806.57","low":"1803.31","close":"1806.48"},
{"date":"2021.07.07","clock":"13:00","open":"1806.53","high":"1808.38","low":"1806.01","close":"1806.7"},
{"date":"2021.07.07","clock":"14:00","open":"1806.71","high":"1808.54","low":"1806.09","close":"1806.58"},
{"date":"2021.07.07","clock":"15:00","open":"1806.53","high":"1809.8","low":"1803.59","close":"1804.56"},
{"date":"2021.07.07","clock":"16:00","open":"1804.53","high":"1807.62","low":"1800.66","close":"1806.8"},
{"date":"2021.07.07","clock":"17:00","open":"1806.73","high":"1807.21","low":"1796.94","close":"1805.46"},
{"date":"2021.07.07","clock":"18:00","open":"1805.63","high":"1806.98","low":"1800.67","close":"1803.51"},
{"date":"2021.07.07","clock":"19:00","open":"1803.85","high":"1805.46","low":"1801.13","close":"1801.74"},
{"date":"2021.07.07","clock":"20:00","open":"1801.73","high":"1804.09","low":"1800.56","close":"1803.24"},
{"date":"2021.07.07","clock":"21:00","open":"1803.25","high":"1808.21","low":"1802.65","close":"1804.01"},
{"date":"2021.07.07","clock":"22:00","open":"1804.08","high":"1804.77","low":"1802.37","close":"1803.6"},
{"date":"2021.07.07","clock":"23:00","open":"1803.48","high":"1804.0","low":"1802.38","close":"1803.59"},
{"date":"2021.07.08","clock":"1:00","open":"1802.7","high":"1805.46","low":"1802.7","close":"1805.29"},
{"date":"2021.07.08","clock":"2:00","open":"1805.26","high":"1805.53","low":"1803.32","close":"1803.34"},
{"date":"2021.07.08","clock":"3:00","open":"1803.33","high":"1804.93","low":"1802.78","close":"1804.42"},
{"date":"2021.07.08","clock":"4:00","open":"1804.4","high":"1805.0","low":"1799.2","close":"1799.73"},
{"date":"2021.07.08","clock":"5:00","open":"1799.71","high":"1800.67","low":"1796.4","close":"1798.33"},
{"date":"2021.07.08","clock":"6:00","open":"1798.35","high":"1799.56","low":"1797.26","close":"1797.49"},
{"date":"2021.07.08","clock":"7:00","open":"1797.47","high":"1798.43","low":"1796.24","close":"1797.86"},
{"date":"2021.07.08","clock":"8:00","open":"1797.84","high":"1799.27","low":"1796.48","close":"1798.01"},
{"date":"2021.07.08","clock":"9:00","open":"1797.94","high":"1799.9","low":"1796.38","close":"1797.53"},
{"date":"2021.07.08","clock":"10:00","open":"1797.54","high":"1810.96","low":"1797.28","close":"1807.34"},
{"date":"2021.07.08","clock":"11:00","open":"1807.35","high":"1815.18","low":"1805.28","close":"1813.36"},
{"date":"2021.07.08","clock":"12:00","open":"1813.35","high":"1814.22","low":"1809.21","close":"1812.87"},
{"date":"2021.07.08","clock":"13:00","open":"1812.88","high":"1817.87","low":"1806.5","close":"1817.33"},
{"date":"2021.07.08","clock":"14:00","open":"1817.28","high":"1817.36","low":"1812.71","close":"1814.12"},
{"date":"2021.07.08","clock":"15:00","open":"1814.08","high":"1818.4","low":"1811.77","close":"1813.57"},
{"date":"2021.07.08","clock":"16:00","open":"1813.51","high":"1817.0","low":"1807.27","close":"1808.51"},
{"date":"2021.07.08","clock":"17:00","open":"1808.63","high":"1810.63","low":"1801.49","close":"1801.59"},
{"date":"2021.07.08","clock":"18:00","open":"1801.54","high":"1802.38","low":"1794.06","close":"1796.7"},
{"date":"2021.07.08","clock":"19:00","open":"1796.67","high":"1798.67","low":"1796.22","close":"1797.54"},
{"date":"2021.07.08","clock":"20:00","open":"1797.55","high":"1800.71","low":"1797.51","close":"1799.69"},
{"date":"2021.07.08","clock":"21:00","open":"1799.66","high":"1800.3","low":"1798.39","close":"1800.26"},
{"date":"2021.07.08","clock":"22:00","open":"1800.24","high":"1802.85","low":"1796.59","close":"1802.3"},
{"date":"2021.07.08","clock":"23:00","open":"1802.1","high":"1803.7","low":"1801.76","close":"1802.38"},
{"date":"2021.07.09","clock":"1:00","open":"1802.24","high":"1803.4","low":"1802.14","close":"1803.03"},
{"date":"2021.07.09","clock":"2:00","open":"1803.06","high":"1804.54","low":"1802.66","close":"1803.74"},
{"date":"2021.07.09","clock":"3:00","open":"1803.73","high":"1804.18","low":"1800.66","close":"1800.73"},
{"date":"2021.07.09","clock":"4:00","open":"1800.69","high":"1807.21","low":"1799.32","close":"1806.24"},
{"date":"2021.07.09","clock":"5:00","open":"1806.24","high":"1807.76","low":"1803.51","close":"1806.36"},
{"date":"2021.07.09","clock":"6:00","open":"1806.36","high":"1806.59","low":"1804.47","close":"1805.21"},
{"date":"2021.07.09","clock":"7:00","open":"1805.22","high":"1805.33","low":"1801.2","close":"1801.26"},
{"date":"2021.07.09","clock":"8:00","open":"1801.25","high":"1803.19","low":"1799.66","close":"1800.23"},
{"date":"2021.07.09","clock":"9:00","open":"1800.23","high":"1801.73","low":"1796.61","close":"1798.48"},
{"date":"2021.07.09","clock":"10:00","open":"1798.33","high":"1805.98","low":"1796.9","close":"1804.57"},
{"date":"2021.07.09","clock":"11:00","open":"1804.61","high":"1805.86","low":"1800.5","close":"1802.58"},
{"date":"2021.07.09","clock":"12:00","open":"1802.53","high":"1805.66","low":"1801.37","close":"1804.48"},
{"date":"2021.07.09","clock":"13:00","open":"1804.46","high":"1805.19","low":"1802.69","close":"1802.98"},
{"date":"2021.07.09","clock":"14:00","open":"1802.89","high":"1803.19","low":"1798.25","close":"1800.22"},
{"date":"2021.07.09","clock":"15:00","open":"1800.23","high":"1803.99","low":"1798.47","close":"1802.39"},
{"date":"2021.07.09","clock":"16:00","open":"1802.39","high":"1805.12","low":"1801.14","close":"1803.85"},
{"date":"2021.07.09","clock":"17:00","open":"1803.89","high":"1808.57","low":"1803.65","close":"1808.32"},
{"date":"2021.07.09","clock":"18:00","open":"1808.4","high":"1811.63","low":"1807.34","close":"1807.87"},
{"date":"2021.07.09","clock":"19:00","open":"1807.87","high":"1810.54","low":"1807.84","close":"1810.37"},
{"date":"2021.07.09","clock":"20:00","open":"1810.44","high":"1811.39","low":"1809.21","close":"1810.58"},
{"date":"2021.07.09","clock":"21:00","open":"1810.56","high":"1812.4","low":"1809.97","close":"1812.05"},
{"date":"2021.07.09","clock":"22:00","open":"1812.18","high":"1812.32","low":"1807.72","close":"1808.1"},
{"date":"2021.07.09","clock":"23:00","open":"1808.06","high":"1808.96","low":"1807.11","close":"1807.92"},
{"date":"2021.07.12","clock":"1:00","open":"1806.9","high":"1808.42","low":"1806.9","close":"1807.84"},
{"date":"2021.07.12","clock":"2:00","open":"1807.87","high":"1808.5","low":"1806.35","close":"1806.46"},
{"date":"2021.07.12","clock":"3:00","open":"1806.47","high":"1809.42","low":"1805.56","close":"1808.9"},
{"date":"2021.07.12","clock":"4:00","open":"1808.91","high":"1810.75","low":"1804.23","close":"1805.47"},
{"date":"2021.07.12","clock":"5:00","open":"1805.53","high":"1807.38","low":"1804.99","close":"1805.24"},
{"date":"2021.07.12","clock":"6:00","open":"1805.26","high":"1805.57","low":"1802.29","close":"1803.0"},
{"date":"2021.07.12","clock":"7:00","open":"1802.98","high":"1803.84","low":"1801.96","close":"1802.93"},
{"date":"2021.07.12","clock":"8:00","open":"1802.88","high":"1802.98","low":"1800.32","close":"1802.31"},
{"date":"2021.07.12","clock":"9:00","open":"1802.3","high":"1802.38","low":"1798.89","close":"1800.84"},
{"date":"2021.07.12","clock":"10:00","open":"1800.83","high":"1806.2","low":"1798.87","close":"1803.99"},
{"date":"2021.07.12","clock":"11:00","open":"1804.02","high":"1804.96","low":"1801.95","close":"1803.18"},
{"date":"2021.07.12","clock":"12:00","open":"1803.23","high":"1805.0","low":"1800.54","close":"1801.82"},
{"date":"2021.07.12","clock":"13:00","open":"1801.95","high":"1802.38","low":"1798.57","close":"1800.33"},
{"date":"2021.07.12","clock":"14:00","open":"1800.31","high":"1801.67","low":"1798.26","close":"1800.04"},
{"date":"2021.07.12","clock":"15:00","open":"1800.06","high":"1804.02","low":"1798.97","close":"1802.82"},
{"date":"2021.07.12","clock":"16:00","open":"1802.77","high":"1805.12","low":"1792.05","close":"1792.38"},
{"date":"2021.07.12","clock":"17:00","open":"1792.37","high":"1807.44","low":"1791.53","close":"1805.23"},
{"date":"2021.07.12","clock":"18:00","open":"1805.28","high":"1806.59","low":"1803.31","close":"1805.09"},
{"date":"2021.07.12","clock":"19:00","open":"1805.11","high":"1806.11","low":"1804.37","close":"1805.71"},
{"date":"2021.07.12","clock":"20:00","open":"1805.68","high":"1806.28","low":"1804.01","close":"1805.77"},
{"date":"2021.07.12","clock":"21:00","open":"1805.75","high":"1806.54","low":"1805.19","close":"1806.45"},
{"date":"2021.07.12","clock":"22:00","open":"1806.45","high":"1807.52","low":"1805.25","close":"1806.35"},
{"date":"2021.07.12","clock":"23:00","open":"1805.81","high":"1806.19","low":"1805.04","close":"1806.09"},
{"date":"2021.07.13","clock":"1:00","open":"1805.4","high":"1807.05","low":"1805.4","close":"1806.92"},
{"date":"2021.07.13","clock":"2:00","open":"1806.93","high":"1807.59","low":"1806.38","close":"1807.12"},
{"date":"2021.07.13","clock":"3:00","open":"1807.1","high":"1808.54","low":"1806.76","close":"1807.18"},
{"date":"2021.07.13","clock":"4:00","open":"1807.22","high":"1811.05","low":"1806.72","close":"1810.65"},
{"date":"2021.07.13","clock":"5:00","open":"1810.65","high":"1812.73","low":"1809.55","close":"1811.79"},
{"date":"2021.07.13","clock":"6:00","open":"1811.77","high":"1811.91","low":"1808.77","close":"1809.43"},
{"date":"2021.07.13","clock":"7:00","open":"1809.44","high":"1810.33","low":"1808.58","close":"1809.7"},
{"date":"2021.07.13","clock":"8:00","open":"1809.69","high":"1809.87","low":"1806.05","close":"1806.58"},
{"date":"2021.07.13","clock":"9:00","open":"1806.72","high":"1812.28","low":"1806.4","close":"1810.67"},
{"date":"2021.07.13","clock":"10:00","open":"1810.65","high":"1812.15","low":"1809.55","close":"1809.91"},
{"date":"2021.07.13","clock":"11:00","open":"1809.99","high":"1809.99","low":"1805.8","close":"1808.95"},
{"date":"2021.07.13","clock":"12:00","open":"1808.96","high":"1809.46","low":"1806.42","close":"1808.33"},
{"date":"2021.07.13","clock":"13:00","open":"1808.31","high":"1810.02","low":"1807.33","close":"1808.65"},
{"date":"2021.07.13","clock":"14:00","open":"1808.65","high":"1809.53","low":"1807.07","close":"1809.39"},
{"date":"2021.07.13","clock":"15:00","open":"1809.39","high":"1817.09","low":"1798.61","close":"1800.38"},
{"date":"2021.07.13","clock":"16:00","open":"1800.34","high":"1815.22","low":"1798.92","close":"1813.84"},
{"date":"2021.07.13","clock":"17:00","open":"1813.21","high":"1814.38","low":"1808.75","close":"1812.76"},
{"date":"2021.07.13","clock":"18:00","open":"1812.76","high":"1814.89","low":"1810.66","close":"1813.26"},
{"date":"2021.07.13","clock":"19:00","open":"1813.27","high":"1813.95","low":"1811.25","close":"1811.52"},
{"date":"2021.07.13","clock":"20:00","open":"1811.51","high":"1811.62","low":"1807.07","close":"1807.38"},
{"date":"2021.07.13","clock":"21:00","open":"1807.38","high":"1809.6","low":"1805.17","close":"1807.4"},
{"date":"2021.07.13","clock":"22:00","open":"1807.44","high":"1809.51","low":"1806.38","close":"1808.32"},
{"date":"2021.07.13","clock":"23:00","open":"1808.47","high":"1808.78","low":"1806.97","close":"1807.12"},
{"date":"2021.07.14","clock":"1:00","open":"1807.4","high":"1808.22","low":"1807.4","close":"1807.64"},
{"date":"2021.07.14","clock":"2:00","open":"1807.57","high":"1807.6","low":"1805.56","close":"1806.01"},
{"date":"2021.07.14","clock":"3:00","open":"1806.02","high":"1807.83","low":"1804.51","close":"1807.32"},
{"date":"2021.07.14","clock":"4:00","open":"1807.32","high":"1810.36","low":"1806.82","close":"1808.93"},
{"date":"2021.07.14","clock":"5:00","open":"1808.97","high":"1812.47","low":"1808.65","close":"1811.71"},
{"date":"2021.07.14","clock":"6:00","open":"1811.74","high":"1813.52","low":"1811.74","close":"1812.61"},
{"date":"2021.07.14","clock":"7:00","open":"1812.61","high":"1813.82","low":"1811.21","close":"1811.75"},
{"date":"2021.07.14","clock":"8:00","open":"1811.7","high":"1813.83","low":"1811.6","close":"1812.94"},
{"date":"2021.07.14","clock":"9:00","open":"1812.84","high":"1814.98","low":"1811.95","close":"1812.34"},
{"date":"2021.07.14","clock":"10:00","open":"1812.27","high":"1813.9","low":"1809.87","close":"1812.63"},
{"date":"2021.07.14","clock":"11:00","open":"1812.61","high":"1815.35","low":"1811.48","close":"1813.94"},
{"date":"2021.07.14","clock":"12:00","open":"1813.94","high":"1815.02","low":"1812.62","close":"1813.85"},
{"date":"2021.07.14","clock":"13:00","open":"1813.85","high":"1817.51","low":"1813.23","close":"1815.21"},
{"date":"2021.07.14","clock":"14:00","open":"1815.17","high":"1817.78","low":"1814.73","close":"1816.82"},
{"date":"2021.07.14","clock":"15:00","open":"1817.27","high":"1829.69","low":"1816.53","close":"1828.54"},
{"date":"2021.07.14","clock":"16:00","open":"1828.56","high":"1829.74","low":"1820.64","close":"1823.28"},
{"date":"2021.07.14","clock":"17:00","open":"1823.33","high":"1825.68","low":"1819.42","close":"1820.53"},
{"date":"2021.07.14","clock":"18:00","open":"1820.32","high":"1824.26","low":"1819.84","close":"1822.56"},
{"date":"2021.07.14","clock":"19:00","open":"1822.62","high":"1823.25","low":"1820.08","close":"1821.87"},
{"date":"2021.07.14","clock":"20:00","open":"1821.82","high":"1825.37","low":"1821.76","close":"1823.83"},
{"date":"2021.07.14","clock":"21:00","open":"1823.83","high":"1825.99","low":"1823.57","close":"1825.09"},
{"date":"2021.07.14","clock":"22:00","open":"1825.19","high":"1827.32","low":"1825.09","close":"1827.32"},
{"date":"2021.07.14","clock":"23:00","open":"1827.39","high":"1828.23","low":"1826.93","close":"1828.01"},
{"date":"2021.07.15","clock":"1:00","open":"1827.2","high":"1828.6","low":"1825.58","close":"1826.3"},
{"date":"2021.07.15","clock":"2:00","open":"1826.31","high":"1827.69","low":"1825.51","close":"1826.38"},
{"date":"2021.07.15","clock":"3:00","open":"1826.36","high":"1827.6","low":"1824.77","close":"1824.93"},
{"date":"2021.07.15","clock":"4:00","open":"1825.01","high":"1829.1","low":"1824.28","close":"1827.64"},
{"date":"2021.07.15","clock":"5:00","open":"1827.56","high":"1828.08","low":"1825.28","close":"1825.89"},
{"date":"2021.07.15","clock":"6:00","open":"1825.9","high":"1826.17","low":"1823.65","close":"1825.61"},
{"date":"2021.07.15","clock":"7:00","open":"1825.58","high":"1827.09","low":"1825.43","close":"1826.24"},
{"date":"2021.07.15","clock":"8:00","open":"1826.24","high":"1830.04","low":"1825.87","close":"1828.96"},
{"date":"2021.07.15","clock":"9:00","open":"1828.96","high":"1832.6","low":"1828.84","close":"1831.17"},
{"date":"2021.07.15","clock":"10:00","open":"1831.18","high":"1833.83","low":"1830.77","close":"1830.77"},
{"date":"2021.07.15","clock":"11:00","open":"1830.79","high":"1832.49","low":"1829.46","close":"1832.29"},
{"date":"2021.07.15","clock":"12:00","open":"1832.23","high":"1833.02","low":"1831.37","close":"1831.96"},
{"date":"2021.07.15","clock":"13:00","open":"1831.89","high":"1832.19","low":"1823.41","close":"1824.2"},
{"date":"2021.07.15","clock":"14:00","open":"1824.3","high":"1826.7","low":"1822.76","close":"1825.78"},
{"date":"2021.07.15","clock":"15:00","open":"1825.78","high":"1828.61","low":"1822.48","close":"1823.37"},
{"date":"2021.07.15","clock":"16:00","open":"1823.31","high":"1827.13","low":"1822.34","close":"1825.3"},
{"date":"2021.07.15","clock":"17:00","open":"1825.2","high":"1825.47","low":"1820.45","close":"1821.14"},
{"date":"2021.07.15","clock":"18:00","open":"1821.14","high":"1825.99","low":"1820.23","close":"1825.42"},
{"date":"2021.07.15","clock":"19:00","open":"1825.44","high":"1827.36","low":"1824.74","close":"1827.04"},
{"date":"2021.07.15","clock":"20:00","open":"1827.02","high":"1829.79","low":"1826.1","close":"1829.55"},
{"date":"2021.07.15","clock":"21:00","open":"1829.59","high":"1829.77","low":"1827.75","close":"1828.84"},
{"date":"2021.07.15","clock":"22:00","open":"1828.81","high":"1830.2","low":"1827.71","close":"1828.45"},
{"date":"2021.07.15","clock":"23:00","open":"1828.2","high":"1829.73","low":"1828.2","close":"1829.4"},
{"date":"2021.07.16","clock":"1:00","open":"1828.8","high":"1830.25","low":"1828.8","close":"1829.88"},
{"date":"2021.07.16","clock":"2:00","open":"1829.89","high":"1832.05","low":"1829.49","close":"1829.52"},
{"date":"2021.07.16","clock":"3:00","open":"1829.49","high":"1831.23","low":"1829.17","close":"1829.27"},
{"date":"2021.07.16","clock":"4:00","open":"1829.31","high":"1831.5","low":"1826.13","close":"1826.38"},
{"date":"2021.07.16","clock":"5:00","open":"1826.35","high":"1827.26","low":"1825.68","close":"1826.81"},
{"date":"2021.07.16","clock":"6:00","open":"1826.81","high":"1829.01","low":"1826.63","close":"1827.42"},
{"date":"2021.07.16","clock":"7:00","open":"1827.44","high":"1827.9","low":"1826.17","close":"1826.42"},
{"date":"2021.07.16","clock":"8:00","open":"1826.44","high":"1827.24","low":"1824.53","close":"1824.62"},
{"date":"2021.07.16","clock":"9:00","open":"1824.4","high":"1826.07","low":"1823.52","close":"1823.87"},
{"date":"2021.07.16","clock":"10:00","open":"1823.85","high":"1826.33","low":"1820.92","close":"1822.7"},
{"date":"2021.07.16","clock":"11:00","open":"1822.59","high":"1824.69","low":"1821.68","close":"1822.85"},
{"date":"2021.07.16","clock":"12:00","open":"1822.8","high":"1824.14","low":"1821.66","close":"1823.8"},
{"date":"2021.07.16","clock":"13:00","open":"1823.84","high":"1824.15","low":"1817.28","close":"1819.48"},
{"date":"2021.07.16","clock":"14:00","open":"1819.48","high":"1820.24","low":"1815.47","close":"1817.83"},
{"date":"2021.07.16","clock":"15:00","open":"1817.85","high":"1825.4","low":"1817.25","close":"1822.78"},
{"date":"2021.07.16","clock":"16:00","open":"1822.8","high":"1826.71","low":"1821.72","close":"1824.96"},
{"date":"2021.07.16","clock":"17:00","open":"1825.1","high":"1826.15","low":"1811.87","close":"1812.72"},
{"date":"2021.07.16","clock":"18:00","open":"1812.66","high":"1814.76","low":"1809.6","close":"1812.77"},
{"date":"2021.07.16","clock":"19:00","open":"1812.78","high":"1817.12","low":"1812.41","close":"1815.25"},
{"date":"2021.07.16","clock":"20:00","open":"1815.3","high":"1816.42","low":"1812.69","close":"1812.73"},
{"date":"2021.07.16","clock":"21:00","open":"1812.75","high":"1813.89","low":"1811.46","close":"1813.29"},
{"date":"2021.07.16","clock":"22:00","open":"1813.31","high":"1813.58","low":"1808.96","close":"1810.34"},
{"date":"2021.07.16","clock":"23:00","open":"1810.42","high":"1811.69","low":"1810.04","close":"1811.49"},
{"date":"2021.07.19","clock":"1:00","open":"1811.27","high":"1812.14","low":"1810.38","close":"1811.95"},
{"date":"2021.07.19","clock":"2:00","open":"1811.95","high":"1815.89","low":"1811.79","close":"1815.72"},
{"date":"2021.07.19","clock":"3:00","open":"1815.72","high":"1817.31","low":"1814.26","close":"1814.83"},
{"date":"2021.07.19","clock":"4:00","open":"1814.89","high":"1816.22","low":"1812.34","close":"1812.63"},
{"date":"2021.07.19","clock":"5:00","open":"1812.55","high":"1814.01","low":"1811.79","close":"1811.94"},
{"date":"2021.07.19","clock":"6:00","open":"1811.88","high":"1813.97","low":"1811.11","close":"1813.06"},
{"date":"2021.07.19","clock":"7:00","open":"1813.06","high":"1815.33","low":"1812.04","close":"1812.3"},
{"date":"2021.07.19","clock":"8:00","open":"1812.28","high":"1813.25","low":"1810.49","close":"1811.05"},
{"date":"2021.07.19","clock":"9:00","open":"1811.05","high":"1811.38","low":"1803.36","close":"1803.48"},
{"date":"2021.07.19","clock":"10:00","open":"1803.52","high":"1807.55","low":"1802.69","close":"1805.91"},
{"date":"2021.07.19","clock":"11:00","open":"1805.89","high":"1805.96","low":"1802.53","close":"1804.29"},
{"date":"2021.07.19","clock":"12:00","open":"1804.26","high":"1804.81","low":"1801.8","close":"1802.94"},
{"date":"2021.07.19","clock":"13:00","open":"1802.89","high":"1804.04","low":"1801.83","close":"1803.81"},
{"date":"2021.07.19","clock":"14:00","open":"1803.8","high":"1806.59","low":"1799.28","close":"1800.57"},
{"date":"2021.07.19","clock":"15:00","open":"1800.56","high":"1810.27","low":"1794.98","close":"1809.05"},
{"date":"2021.07.19","clock":"16:00","open":"1809.12","high":"1815.44","low":"1808.21","close":"1815.25"},
{"date":"2021.07.19","clock":"17:00","open":"1815.51","high":"1815.54","low":"1810.75","close":"1811.35"},
{"date":"2021.07.19","clock":"18:00","open":"1811.43","high":"1811.61","low":"1804.87","close":"1808.32"},
{"date":"2021.07.19","clock":"19:00","open":"1808.24","high":"1809.07","low":"1805.7","close":"1808.87"},
{"date":"2021.07.19","clock":"20:00","open":"1808.79","high":"1809.58","low":"1807.36","close":"1807.57"},
{"date":"2021.07.19","clock":"21:00","open":"1807.6","high":"1808.32","low":"1807.14","close":"1807.55"},
{"date":"2021.07.19","clock":"22:00","open":"1807.53","high":"1812.13","low":"1806.86","close":"1812.07"},
{"date":"2021.07.19","clock":"23:00","open":"1812.2","high":"1813.17","low":"1811.09","close":"1812.65"},
{"date":"2021.07.20","clock":"1:00","open":"1812.3","high":"1812.84","low":"1811.89","close":"1812.01"},
{"date":"2021.07.20","clock":"2:00","open":"1812.01","high":"1812.47","low":"1810.74","close":"1811.46"},
{"date":"2021.07.20","clock":"3:00","open":"1811.47","high":"1814.11","low":"1811.44","close":"1813.31"},
{"date":"2021.07.20","clock":"4:00","open":"1813.29","high":"1818.26","low":"1813.29","close":"1817.61"},
{"date":"2021.07.20","clock":"5:00","open":"1817.61","high":"1819.12","low":"1816.51","close":"1816.76"},
{"date":"2021.07.20","clock":"6:00","open":"1816.74","high":"1818.09","low":"1815.45","close":"1817.29"},
{"date":"2021.07.20","clock":"7:00","open":"1817.32","high":"1818.13","low":"1816.49","close":"1817.74"},
{"date":"2021.07.20","clock":"8:00","open":"1817.78","high":"1818.16","low":"1814.53","close":"1815.24"},
{"date":"2021.07.20","clock":"9:00","open":"1815.26","high":"1817.68","low":"1814.76","close":"1815.09"},
{"date":"2021.07.20","clock":"10:00","open":"1815.14","high":"1817.41","low":"1813.54","close":"1813.84"},
{"date":"2021.07.20","clock":"11:00","open":"1813.9","high":"1813.91","low":"1811.62","close":"1813.11"},
{"date":"2021.07.20","clock":"12:00","open":"1813.08","high":"1817.89","low":"1812.56","close":"1816.12"},
{"date":"2021.07.20","clock":"13:00","open":"1816.13","high":"1819.02","low":"1814.9","close":"1815.17"},
{"date":"2021.07.20","clock":"14:00","open":"1815.04","high":"1818.97","low":"1814.99","close":"1817.76"},
{"date":"2021.07.20","clock":"15:00","open":"1817.69","high":"1824.01","low":"1815.61","close":"1822.78"},
{"date":"2021.07.20","clock":"16:00","open":"1822.77","high":"1824.96","low":"1819.5","close":"1823.95"},
{"date":"2021.07.20","clock":"17:00","open":"1823.76","high":"1824.32","low":"1806.56","close":"1809.57"},
{"date":"2021.07.20","clock":"18:00","open":"1809.61","high":"1810.67","low":"1805.06","close":"1807.48"},
{"date":"2021.07.20","clock":"19:00","open":"1807.6","high":"1812.0","low":"1807.07","close":"1812.0"},
{"date":"2021.07.20","clock":"20:00","open":"1811.98","high":"1811.99","low":"1809.74","close":"1809.94"},
{"date":"2021.07.20","clock":"21:00","open":"1809.93","high":"1810.87","low":"1808.76","close":"1809.0"},
{"date":"2021.07.20","clock":"22:00","open":"1809.08","high":"1810.11","low":"1808.24","close":"1809.94"},
{"date":"2021.07.20","clock":"23:00","open":"1809.72","high":"1810.69","low":"1809.52","close":"1810.24"},
{"date":"2021.07.21","clock":"1:00","open":"1810.2","high":"1811.01","low":"1809.48","close":"1809.48"},
{"date":"2021.07.21","clock":"2:00","open":"1809.48","high":"1809.86","low":"1808.99","close":"1809.74"},
{"date":"2021.07.21","clock":"3:00","open":"1809.74","high":"1809.81","low":"1808.07","close":"1808.63"},
{"date":"2021.07.21","clock":"4:00","open":"1808.63","high":"1808.79","low":"1805.12","close":"1806.87"},
{"date":"2021.07.21","clock":"5:00","open":"1806.89","high":"1808.35","low":"1805.33","close":"1806.83"},
{"date":"2021.07.21","clock":"6:00","open":"1806.86","high":"1808.91","low":"1806.32","close":"1808.67"},
{"date":"2021.07.21","clock":"7:00","open":"1808.66","high":"1809.45","low":"1806.29","close":"1807.98"},
{"date":"2021.07.21","clock":"8:00","open":"1807.98","high":"1809.81","low":"1807.0","close":"1808.52"},
{"date":"2021.07.21","clock":"9:00","open":"1808.53","high":"1813.76","low":"1807.87","close":"1812.45"},
{"date":"2021.07.21","clock":"10:00","open":"1812.39","high":"1812.5","low":"1806.03","close":"1807.34"},
{"date":"2021.07.21","clock":"11:00","open":"1807.34","high":"1808.19","low":"1803.29","close":"1807.36"},
{"date":"2021.07.21","clock":"12:00","open":"1807.36","high":"1809.01","low":"1802.56","close":"1804.94"},
{"date":"2021.07.21","clock":"13:00","open":"1804.96","high":"1806.03","low":"1801.24","close":"1801.78"},
{"date":"2021.07.21","clock":"14:00","open":"1801.87","high":"1803.23","low":"1799.91","close":"1800.55"},
{"date":"2021.07.21","clock":"15:00","open":"1800.58","high":"1802.68","low":"1794.62","close":"1798.99"},
{"date":"2021.07.21","clock":"16:00","open":"1798.93","high":"1805.77","low":"1796.87","close":"1805.13"},
{"date":"2021.07.21","clock":"17:00","open":"1805.09","high":"1805.45","low":"1799.24","close":"1800.72"},
{"date":"2021.07.21","clock":"18:00","open":"1800.58","high":"1805.46","low":"1800.42","close":"1804.13"},
{"date":"2021.07.21","clock":"19:00","open":"1804.13","high":"1804.84","low":"1802.52","close":"1803.03"},
{"date":"2021.07.21","clock":"20:00","open":"1803.04","high":"1804.11","low":"1802.31","close":"1802.63"},
{"date":"2021.07.21","clock":"21:00","open":"1802.58","high":"1804.55","low":"1801.89","close":"1804.39"},
{"date":"2021.07.21","clock":"22:00","open":"1804.3","high":"1805.34","low":"1803.57","close":"1803.57"},
{"date":"2021.07.21","clock":"23:00","open":"1803.63","high":"1804.41","low":"1802.94","close":"1803.49"},
{"date":"2021.07.22","clock":"1:00","open":"1801.6","high":"1803.86","low":"1801.6","close":"1803.72"},
{"date":"2021.07.22","clock":"2:00","open":"1803.7","high":"1803.86","low":"1802.12","close":"1802.58"},
{"date":"2021.07.22","clock":"3:00","open":"1802.47","high":"1802.72","low":"1801.58","close":"1802.29"},
{"date":"2021.07.22","clock":"4:00","open":"1802.35","high":"1803.05","low":"1799.72","close":"1802.13"},
{"date":"2021.07.22","clock":"5:00","open":"1802.18","high":"1802.19","low":"1798.79","close":"1798.84"},
{"date":"2021.07.22","clock":"6:00","open":"1798.81","high":"1799.34","low":"1797.37","close":"1798.52"},
{"date":"2021.07.22","clock":"7:00","open":"1798.51","high":"1799.56","low":"1797.24","close":"1799.07"},
{"date":"2021.07.22","clock":"8:00","open":"1798.94","high":"1800.77","low":"1798.11","close":"1798.74"},
{"date":"2021.07.22","clock":"9:00","open":"1798.77","high":"1802.37","low":"1798.11","close":"1801.56"},
{"date":"2021.07.22","clock":"10:00","open":"1801.47","high":"1803.31","low":"1800.33","close":"1800.51"},
{"date":"2021.07.22","clock":"11:00","open":"1800.54","high":"1800.54","low":"1792.81","close":"1797.11"},
{"date":"2021.07.22","clock":"12:00","open":"1797.08","high":"1798.04","low":"1795.69","close":"1796.53"},
{"date":"2021.07.22","clock":"13:00","open":"1796.54","high":"1796.88","low":"1794.54","close":"1794.97"},
{"date":"2021.07.22","clock":"14:00","open":"1794.94","high":"1798.08","low":"1794.84","close":"1796.58"},
{"date":"2021.07.22","clock":"15:00","open":"1796.58","high":"1806.16","low":"1794.11","close":"1802.81"},
{"date":"2021.07.22","clock":"16:00","open":"1802.95","high":"1803.9","low":"1795.9","close":"1799.04"},
{"date":"2021.07.22","clock":"17:00","open":"1799.04","high":"1804.39","low":"1798.96","close":"1803.64"},
{"date":"2021.07.22","clock":"18:00","open":"1803.62","high":"1808.01","low":"1802.76","close":"1807.21"},
{"date":"2021.07.22","clock":"19:00","open":"1807.13","high":"1808.04","low":"1804.66","close":"1805.17"},
{"date":"2021.07.22","clock":"20:00","open":"1805.15","high":"1806.89","low":"1804.32","close":"1806.81"},
{"date":"2021.07.22","clock":"21:00","open":"1806.78","high":"1807.88","low":"1806.34","close":"1806.79"},
{"date":"2021.07.22","clock":"22:00","open":"1806.81","high":"1807.7","low":"1806.43","close":"1807.16"},
{"date":"2021.07.22","clock":"23:00","open":"1807.2","high":"1807.58","low":"1806.12","close":"1806.41"},
{"date":"2021.07.23","clock":"1:00","open":"1806.7","high":"1807.57","low":"1806.67","close":"1807.49"},
{"date":"2021.07.23","clock":"2:00","open":"1807.49","high":"1808.39","low":"1807.13","close":"1807.15"},
{"date":"2021.07.23","clock":"3:00","open":"1807.14","high":"1808.17","low":"1806.77","close":"1806.98"},
{"date":"2021.07.23","clock":"4:00","open":"1806.98","high":"1808.53","low":"1804.03","close":"1804.22"},
{"date":"2021.07.23","clock":"5:00","open":"1804.23","high":"1804.79","low":"1802.95","close":"1803.89"},
{"date":"2021.07.23","clock":"6:00","open":"1803.88","high":"1804.32","low":"1802.24","close":"1803.09"},
{"date":"2021.07.23","clock":"7:00","open":"1803.09","high":"1803.89","low":"1802.39","close":"1803.31"},
{"date":"2021.07.23","clock":"8:00","open":"1803.31","high":"1805.23","low":"1802.13","close":"1802.32"},
{"date":"2021.07.23","clock":"9:00","open":"1802.34","high":"1808.1","low":"1801.34","close":"1807.52"},
{"date":"2021.07.23","clock":"10:00","open":"1807.49","high":"1810.33","low":"1805.72","close":"1809.27"},
{"date":"2021.07.23","clock":"11:00","open":"1809.21","high":"1809.69","low":"1803.8","close":"1804.39"},
{"date":"2021.07.23","clock":"12:00","open":"1804.35","high":"1805.27","low":"1800.7","close":"1802.41"},
{"date":"2021.07.23","clock":"13:00","open":"1802.4","high":"1802.51","low":"1797.07","close":"1797.79"},
{"date":"2021.07.23","clock":"14:00","open":"1797.55","high":"1798.35","low":"1789.96","close":"1795.77"},
{"date":"2021.07.23","clock":"15:00","open":"1795.77","high":"1804.95","low":"1792.88","close":"1802.92"},
{"date":"2021.07.23","clock":"16:00","open":"1802.93","high":"1804.09","low":"1797.08","close":"1802.16"},
{"date":"2021.07.23","clock":"17:00","open":"1802.44","high":"1802.48","low":"1794.88","close":"1798.31"},
{"date":"2021.07.23","clock":"18:00","open":"1798.29","high":"1802.74","low":"1797.71","close":"1802.64"},
{"date":"2021.07.23","clock":"19:00","open":"1802.61","high":"1804.49","low":"1801.52","close":"1802.04"},
{"date":"2021.07.23","clock":"20:00","open":"1802.09","high":"1803.21","low":"1800.8","close":"1802.7"},
{"date":"2021.07.23","clock":"21:00","open":"1802.71","high":"1804.62","low":"1801.23","close":"1801.74"},
{"date":"2021.07.23","clock":"22:00","open":"1801.9","high":"1802.57","low":"1800.78","close":"1801.38"},
{"date":"2021.07.23","clock":"23:00","open":"1801.38","high":"1802.02","low":"1801.2","close":"1801.87"},
{"date":"2021.07.26","clock":"1:00","open":"1802.3","high":"1802.76","low":"1800.56","close":"1800.82"},
{"date":"2021.07.26","clock":"2:00","open":"1800.82","high":"1801.49","low":"1800.04","close":"1800.33"},
{"date":"2021.07.26","clock":"3:00","open":"1800.32","high":"1800.73","low":"1798.4","close":"1799.28"},
{"date":"2021.07.26","clock":"4:00","open":"1799.3","high":"1806.79","low":"1798.56","close":"1806.56"},
{"date":"2021.07.26","clock":"5:00","open":"1806.58","high":"1807.24","low":"1804.37","close":"1804.88"},
{"date":"2021.07.26","clock":"6:00","open":"1804.88","high":"1807.27","low":"1804.8","close":"1806.66"},
{"date":"2021.07.26","clock":"7:00","open":"1806.65","high":"1807.25","low":"1805.8","close":"1806.35"},
{"date":"2021.07.26","clock":"8:00","open":"1806.36","high":"1809.21","low":"1805.96","close":"1808.17"},
{"date":"2021.07.26","clock":"9:00","open":"1808.17","high":"1808.45","low":"1804.56","close":"1807.33"},
{"date":"2021.07.26","clock":"10:00","open":"1807.31","high":"1811.44","low":"1806.17","close":"1807.85"},
{"date":"2021.07.26","clock":"11:00","open":"1807.77","high":"1809.55","low":"1806.3","close":"1808.53"},
{"date":"2021.07.26","clock":"12:00","open":"1808.58","high":"1809.37","low":"1807.42","close":"1808.38"},
{"date":"2021.07.26","clock":"13:00","open":"1808.28","high":"1809.91","low":"1806.98","close":"1807.79"},
{"date":"2021.07.26","clock":"14:00","open":"1807.81","high":"1809.59","low":"1807.19","close":"1807.86"},
{"date":"2021.07.26","clock":"15:00","open":"1807.95","high":"1808.28","low":"1801.15","close":"1803.26"},
{"date":"2021.07.26","clock":"16:00","open":"1803.27","high":"1804.59","low":"1799.33","close":"1802.46"},
{"date":"2021.07.26","clock":"17:00","open":"1802.37","high":"1802.56","low":"1796.66","close":"1801.55"},
{"date":"2021.07.26","clock":"18:00","open":"1801.55","high":"1802.43","low":"1798.15","close":"1799.43"},
{"date":"2021.07.26","clock":"19:00","open":"1799.5","high":"1800.76","low":"1798.31","close":"1799.43"},
{"date":"2021.07.26","clock":"20:00","open":"1799.43","high":"1799.96","low":"1798.35","close":"1798.48"},
{"date":"2021.07.26","clock":"21:00","open":"1798.47","high":"1798.57","low":"1796.37","close":"1797.16"},
{"date":"2021.07.26","clock":"22:00","open":"1797.12","high":"1798.39","low":"1796.92","close":"1797.44"},
{"date":"2021.07.26","clock":"23:00","open":"1797.46","high":"1798.54","low":"1797.33","close":"1797.68"},
{"date":"2021.07.27","clock":"1:00","open":"1797.5","high":"1798.07","low":"1797.43","close":"1797.51"},
{"date":"2021.07.27","clock":"2:00","open":"1797.52","high":"1797.92","low":"1796.61","close":"1797.71"},
{"date":"2021.07.27","clock":"3:00","open":"1797.7","high":"1798.46","low":"1796.58","close":"1798.39"},
{"date":"2021.07.27","clock":"4:00","open":"1798.39","high":"1799.86","low":"1794.98","close":"1795.0"},
{"date":"2021.07.27","clock":"5:00","open":"1794.96","high":"1799.56","low":"1794.71","close":"1799.22"},
{"date":"2021.07.27","clock":"6:00","open":"1799.21","high":"1799.78","low":"1797.83","close":"1799.32"},
{"date":"2021.07.27","clock":"7:00","open":"1799.39","high":"1799.53","low":"1797.41","close":"1797.99"},
{"date":"2021.07.27","clock":"8:00","open":"1797.99","high":"1797.99","low":"1794.57","close":"1796.2"},
{"date":"2021.07.27","clock":"9:00","open":"1796.04","high":"1797.15","low":"1793.61","close":"1794.55"},
{"date":"2021.07.27","clock":"10:00","open":"1794.55","high":"1801.22","low":"1793.83","close":"1798.75"},
{"date":"2021.07.27","clock":"11:00","open":"1798.83","high":"1799.55","low":"1794.81","close":"1796.22"},
{"date":"2021.07.27","clock":"12:00","open":"1796.19","high":"1798.87","low":"1795.45","close":"1797.13"},
{"date":"2021.07.27","clock":"13:00","open":"1797.07","high":"1798.19","low":"1796.22","close":"1796.74"},
{"date":"2021.07.27","clock":"14:00","open":"1796.74","high":"1799.22","low":"1795.01","close":"1798.56"},
{"date":"2021.07.27","clock":"15:00","open":"1798.63","high":"1805.23","low":"1797.86","close":"1802.79"},
{"date":"2021.07.27","clock":"16:00","open":"1802.79","high":"1804.86","low":"1800.06","close":"1800.46"},
{"date":"2021.07.27","clock":"17:00","open":"1800.38","high":"1803.17","low":"1794.61","close":"1797.52"},
{"date":"2021.07.27","clock":"18:00","open":"1797.5","high":"1803.19","low":"1795.85","close":"1798.6"},
{"date":"2021.07.27","clock":"19:00","open":"1798.61","high":"1800.51","low":"1797.74","close":"1800.08"},
{"date":"2021.07.27","clock":"20:00","open":"1799.86","high":"1801.96","low":"1799.63","close":"1801.68"},
{"date":"2021.07.27","clock":"21:00","open":"1801.67","high":"1802.09","low":"1799.77","close":"1799.91"},
{"date":"2021.07.27","clock":"22:00","open":"1799.95","high":"1800.75","low":"1799.2","close":"1800.35"},
{"date":"2021.07.27","clock":"23:00","open":"1800.27","high":"1800.59","low":"1798.53","close":"1798.53"},
{"date":"2021.07.28","clock":"1:00","open":"1797.74","high":"1800.68","low":"1797.74","close":"1799.39"},
{"date":"2021.07.28","clock":"2:00","open":"1799.38","high":"1800.76","low":"1799.35","close":"1799.91"},
{"date":"2021.07.28","clock":"3:00","open":"1799.94","high":"1800.24","low":"1798.12","close":"1798.76"},
{"date":"2021.07.28","clock":"4:00","open":"1798.77","high":"1803.61","low":"1798.0","close":"1802.43"},
{"date":"2021.07.28","clock":"5:00","open":"1802.44","high":"1804.83","low":"1800.9","close":"1804.75"},
{"date":"2021.07.28","clock":"6:00","open":"1804.76","high":"1807.36","low":"1804.66","close":"1806.26"},
{"date":"2021.07.28","clock":"7:00","open":"1806.26","high":"1806.55","low":"1804.69","close":"1804.92"},
{"date":"2021.07.28","clock":"8:00","open":"1804.92","high":"1805.71","low":"1803.53","close":"1805.45"},
{"date":"2021.07.28","clock":"9:00","open":"1805.49","high":"1807.03","low":"1803.74","close":"1804.0"},
{"date":"2021.07.28","clock":"10:00","open":"1804.03","high":"1805.81","low":"1801.9","close":"1801.9"},
{"date":"2021.07.28","clock":"11:00","open":"1801.79","high":"1802.49","low":"1799.28","close":"1801.02"},
{"date":"2021.07.28","clock":"12:00","open":"1801.0","high":"1801.75","low":"1798.12","close":"1799.34"},
{"date":"2021.07.28","clock":"13:00","open":"1799.33","high":"1801.38","low":"1798.76","close":"1799.59"},
{"date":"2021.07.28","clock":"14:00","open":"1799.63","high":"1799.93","low":"1795.34","close":"1796.58"},
{"date":"2021.07.28","clock":"15:00","open":"1796.46","high":"1800.22","low":"1796.06","close":"1798.91"},
{"date":"2021.07.28","clock":"16:00","open":"1798.91","high":"1800.36","low":"1794.53","close":"1795.22"},
{"date":"2021.07.28","clock":"17:00","open":"1795.19","high":"1800.24","low":"1794.47","close":"1800.15"},
{"date":"2021.07.28","clock":"18:00","open":"1800.23","high":"1802.18","low":"1799.4","close":"1800.95"},
{"date":"2021.07.28","clock":"19:00","open":"1800.97","high":"1802.53","low":"1800.57","close":"1802.28"},
{"date":"2021.07.28","clock":"20:00","open":"1802.29","high":"1802.77","low":"1798.26","close":"1798.78"},
{"date":"2021.07.28","clock":"21:00","open":"1798.77","high":"1804.9","low":"1792.44","close":"1802.15"},
{"date":"2021.07.28","clock":"22:00","open":"1802.17","high":"1809.81","low":"1801.5","close":"1808.81"},
{"date":"2021.07.28","clock":"23:00","open":"1808.76","high":"1809.42","low":"1806.62","close":"1807.07"},
{"date":"2021.07.29","clock":"1:00","open":"1806.8","high":"1808.91","low":"1806.39","close":"1808.66"},
{"date":"2021.07.29","clock":"2:00","open":"1808.66","high":"1810.18","low":"1808.33","close":"1809.37"},
{"date":"2021.07.29","clock":"3:00","open":"1809.35","high":"1810.25","low":"1808.62","close":"1809.49"},
{"date":"2021.07.29","clock":"4:00","open":"1809.47","high":"1817.51","low":"1809.47","close":"1815.57"},
{"date":"2021.07.29","clock":"5:00","open":"1815.54","high":"1817.21","low":"1814.36","close":"1816.35"},
{"date":"2021.07.29","clock":"6:00","open":"1816.37","high":"1816.88","low":"1814.87","close":"1815.03"},
{"date":"2021.07.29","clock":"7:00","open":"1815.01","high":"1816.12","low":"1814.55","close":"1815.69"},
{"date":"2021.07.29","clock":"8:00","open":"1815.68","high":"1818.21","low":"1815.25","close":"1816.27"},
{"date":"2021.07.29","clock":"9:00","open":"1816.24","high":"1819.19","low":"1815.43","close":"1818.79"},
{"date":"2021.07.29","clock":"10:00","open":"1818.77","high":"1819.83","low":"1816.06","close":"1816.11"},
{"date":"2021.07.29","clock":"11:00","open":"1816.12","high":"1822.05","low":"1815.16","close":"1821.53"},
{"date":"2021.07.29","clock":"12:00","open":"1821.53","high":"1822.0","low":"1819.49","close":"1821.55"},
{"date":"2021.07.29","clock":"13:00","open":"1821.56","high":"1823.64","low":"1821.45","close":"1821.81"},
{"date":"2021.07.29","clock":"14:00","open":"1821.81","high":"1828.14","low":"1821.66","close":"1825.03"},
{"date":"2021.07.29","clock":"15:00","open":"1825.02","high":"1827.3","low":"1823.24","close":"1825.73"},
{"date":"2021.07.29","clock":"16:00","open":"1825.75","high":"1828.01","low":"1823.36","close":"1827.04"},
{"date":"2021.07.29","clock":"17:00","open":"1827.04","high":"1828.55","low":"1825.75","close":"1827.85"},
{"date":"2021.07.29","clock":"18:00","open":"1827.9","high":"1831.97","low":"1827.0","close":"1831.07"},
{"date":"2021.07.29","clock":"19:00","open":"1831.08","high":"1832.64","low":"1829.77","close":"1831.15"},
{"date":"2021.07.29","clock":"20:00","open":"1831.15","high":"1831.67","low":"1830.31","close":"1831.04"},
{"date":"2021.07.29","clock":"21:00","open":"1831.02","high":"1831.33","low":"1829.66","close":"1831.15"},
{"date":"2021.07.29","clock":"22:00","open":"1831.15","high":"1831.26","low":"1828.19","close":"1828.73"},
{"date":"2021.07.29","clock":"23:00","open":"1828.66","high":"1828.81","low":"1827.82","close":"1827.82"},
{"date":"2021.07.30","clock":"1:00","open":"1827.6","high":"1829.5","low":"1827.6","close":"1829.22"},
{"date":"2021.07.30","clock":"2:00","open":"1829.24","high":"1831.16","low":"1829.1","close":"1830.24"},
{"date":"2021.07.30","clock":"3:00","open":"1830.24","high":"1830.25","low":"1827.0","close":"1827.39"},
{"date":"2021.07.30","clock":"4:00","open":"1827.37","high":"1830.39","low":"1826.71","close":"1828.19"},
{"date":"2021.07.30","clock":"5:00","open":"1828.19","high":"1829.22","low":"1827.16","close":"1827.48"},
{"date":"2021.07.30","clock":"6:00","open":"1827.48","high":"1829.75","low":"1827.36","close":"1828.53"},
{"date":"2021.07.30","clock":"7:00","open":"1828.52","high":"1828.87","low":"1826.94","close":"1827.58"},
{"date":"2021.07.30","clock":"8:00","open":"1827.57","high":"1829.01","low":"1825.87","close":"1828.39"},
{"date":"2021.07.30","clock":"9:00","open":"1828.37","high":"1828.87","low":"1826.63","close":"1828.35"},
{"date":"2021.07.30","clock":"10:00","open":"1828.32","high":"1831.32","low":"1827.72","close":"1829.28"},
{"date":"2021.07.30","clock":"11:00","open":"1829.24","high":"1829.95","low":"1828.03","close":"1829.67"},
{"date":"2021.07.30","clock":"12:00","open":"1829.68","high":"1829.84","low":"1827.97","close":"1828.34"},
{"date":"2021.07.30","clock":"13:00","open":"1828.34","high":"1829.26","low":"1827.12","close":"1828.94"},
{"date":"2021.07.30","clock":"14:00","open":"1828.92","high":"1829.03","low":"1826.63","close":"1827.63"},
{"date":"2021.07.30","clock":"15:00","open":"1827.64","high":"1829.81","low":"1821.84","close":"1822.81"},
{"date":"2021.07.30","clock":"16:00","open":"1822.82","high":"1827.18","low":"1821.72","close":"1824.38"},
{"date":"2021.07.30","clock":"17:00","open":"1824.5","high":"1825.65","low":"1820.83","close":"1822.77"},
{"date":"2021.07.30","clock":"18:00","open":"1822.77","high":"1823.86","low":"1821.37","close":"1822.64"},
{"date":"2021.07.30","clock":"19:00","open":"1822.54","high":"1822.7","low":"1814.21","close":"1814.36"},
{"date":"2021.07.30","clock":"20:00","open":"1814.37","high":"1816.46","low":"1812.45","close":"1814.65"},
{"date":"2021.07.30","clock":"21:00","open":"1814.65","high":"1814.9","low":"1810.26","close":"1812.02"},
{"date":"2021.07.30","clock":"22:00","open":"1812.02","high":"1814.81","low":"1811.4","close":"1814.47"},
{"date":"2021.07.30","clock":"23:00","open":"1814.4","high":"1814.62","low":"1813.21","close":"1814.37"},
{"date":"2021.08.02","clock":"1:00","open":"1813.82","high":"1814.96","low":"1813.34","close":"1814.09"},
{"date":"2021.08.02","clock":"2:00","open":"1814.1","high":"1814.1","low":"1812.08","close":"1813.87"},
{"date":"2021.08.02","clock":"3:00","open":"1813.88","high":"1816.55","low":"1812.59","close":"1816.49"},
{"date":"2021.08.02","clock":"4:00","open":"1816.5","high":"1816.87","low":"1808.42","close":"1811.01"},
{"date":"2021.08.02","clock":"5:00","open":"1811.01","high":"1812.45","low":"1808.71","close":"1812.13"},
{"date":"2021.08.02","clock":"6:00","open":"1812.14","high":"1812.28","low":"1810.24","close":"1812.02"},
{"date":"2021.08.02","clock":"7:00","open":"1812.03","high":"1812.17","low":"1810.1","close":"1810.63"},
{"date":"2021.08.02","clock":"8:00","open":"1810.62","high":"1813.5","low":"1809.33","close":"1811.47"},
{"date":"2021.08.02","clock":"9:00","open":"1811.48","high":"1811.48","low":"1807.0","close":"1808.39"},
{"date":"2021.08.02","clock":"10:00","open":"1808.43","high":"1809.9","low":"1806.68","close":"1808.08"},
{"date":"2021.08.02","clock":"11:00","open":"1808.07","high":"1809.31","low":"1806.36","close":"1807.33"},
{"date":"2021.08.02","clock":"12:00","open":"1807.33","high":"1810.37","low":"1806.78","close":"1810.25"},
{"date":"2021.08.02","clock":"13:00","open":"1810.23","high":"1810.75","low":"1808.09","close":"1808.73"},
{"date":"2021.08.02","clock":"14:00","open":"1808.64","high":"1811.66","low":"1807.65","close":"1811.35"},
{"date":"2021.08.02","clock":"15:00","open":"1811.36","high":"1811.6","low":"1805.76","close":"1806.69"},
{"date":"2021.08.02","clock":"16:00","open":"1806.65","high":"1812.56","low":"1806.12","close":"1808.76"},
{"date":"2021.08.02","clock":"17:00","open":"1808.78","high":"1816.45","low":"1808.05","close":"1814.67"},
{"date":"2021.08.02","clock":"18:00","open":"1814.73","high":"1815.9","low":"1813.03","close":"1814.56"},
{"date":"2021.08.02","clock":"19:00","open":"1814.58","high":"1818.49","low":"1814.49","close":"1817.81"},
{"date":"2021.08.02","clock":"20:00","open":"1817.82","high":"1819.5","low":"1815.44","close":"1815.93"},
{"date":"2021.08.02","clock":"21:00","open":"1815.94","high":"1816.42","low":"1813.97","close":"1816.35"},
{"date":"2021.08.02","clock":"22:00","open":"1816.37","high":"1816.42","low":"1812.63","close":"1813.16"},
{"date":"2021.08.02","clock":"23:00","open":"1813.13","high":"1814.23","low":"1812.68","close":"1813.12"},
{"date":"2021.08.03","clock":"1:00","open":"1812.8","high":"1813.74","low":"1812.74","close":"1812.93"},
{"date":"2021.08.03","clock":"2:00","open":"1812.93","high":"1813.17","low":"1812.32","close":"1812.52"},
{"date":"2021.08.03","clock":"3:00","open":"1812.51","high":"1813.91","low":"1811.0","close":"1811.33"},
{"date":"2021.08.03","clock":"4:00","open":"1811.35","high":"1812.79","low":"1809.41","close":"1812.33"},
{"date":"2021.08.03","clock":"5:00","open":"1812.34","high":"1813.54","low":"1810.54","close":"1811.18"},
{"date":"2021.08.03","clock":"6:00","open":"1811.17","high":"1811.56","low":"1809.63","close":"1810.82"},
{"date":"2021.08.03","clock":"7:00","open":"1810.82","high":"1812.49","low":"1810.69","close":"1811.84"},
{"date":"2021.08.03","clock":"8:00","open":"1811.81","high":"1811.99","low":"1809.98","close":"1811.2"},
{"date":"2021.08.03","clock":"9:00","open":"1811.21","high":"1811.39","low":"1808.24","close":"1809.09"},
{"date":"2021.08.03","clock":"10:00","open":"1809.05","high":"1811.76","low":"1809.01","close":"1809.69"},
{"date":"2021.08.03","clock":"11:00","open":"1809.7","high":"1812.05","low":"1808.92","close":"1810.73"},
{"date":"2021.08.03","clock":"12:00","open":"1810.74","high":"1810.79","low":"1808.44","close":"1810.32"},
{"date":"2021.08.03","clock":"13:00","open":"1810.35","high":"1811.51","low":"1809.52","close":"1810.95"},
{"date":"2021.08.03","clock":"14:00","open":"1810.92","high":"1810.98","low":"1809.01","close":"1810.1"},
{"date":"2021.08.03","clock":"15:00","open":"1810.12","high":"1813.49","low":"1807.11","close":"1812.59"},
{"date":"2021.08.03","clock":"16:00","open":"1812.77","high":"1815.01","low":"1809.56","close":"1813.68"},
{"date":"2021.08.03","clock":"17:00","open":"1813.68","high":"1814.29","low":"1809.25","close":"1811.43"},
{"date":"2021.08.03","clock":"18:00","open":"1811.44","high":"1811.9","low":"1808.66","close":"1809.3"},
{"date":"2021.08.03","clock":"19:00","open":"1809.32","high":"1811.03","low":"1808.74","close":"1810.74"},
{"date":"2021.08.03","clock":"20:00","open":"1810.73","high":"1811.54","low":"1810.04","close":"1810.06"},
{"date":"2021.08.03","clock":"21:00","open":"1810.06","high":"1810.89","low":"1809.84","close":"1809.93"},
{"date":"2021.08.03","clock":"22:00","open":"1809.93","high":"1811.32","low":"1809.78","close":"1811.22"},
{"date":"2021.08.03","clock":"23:00","open":"1811.09","high":"1811.16","low":"1810.03","close":"1810.06"},
{"date":"2021.08.04","clock":"1:00","open":"1810.2","high":"1810.67","low":"1809.63","close":"1810.65"},
{"date":"2021.08.04","clock":"2:00","open":"1810.66","high":"1811.25","low":"1810.54","close":"1811.15"},
{"date":"2021.08.04","clock":"3:00","open":"1811.13","high":"1811.22","low":"1809.75","close":"1810.37"},
{"date":"2021.08.04","clock":"4:00","open":"1810.39","high":"1813.23","low":"1808.92","close":"1812.9"},
{"date":"2021.08.04","clock":"5:00","open":"1812.9","high":"1813.78","low":"1812.23","close":"1813.6"},
{"date":"2021.08.04","clock":"6:00","open":"1813.6","high":"1814.8","low":"1813.04","close":"1813.12"},
{"date":"2021.08.04","clock":"7:00","open":"1813.1","high":"1813.24","low":"1812.24","close":"1812.38"},
{"date":"2021.08.04","clock":"8:00","open":"1812.38","high":"1814.29","low":"1811.99","close":"1813.7"},
{"date":"2021.08.04","clock":"9:00","open":"1813.63","high":"1814.6","low":"1812.15","close":"1814.11"},
{"date":"2021.08.04","clock":"10:00","open":"1814.11","high":"1815.17","low":"1812.86","close":"1814.54"},
{"date":"2021.08.04","clock":"11:00","open":"1814.53","high":"1815.07","low":"1811.03","close":"1811.38"},
{"date":"2021.08.04","clock":"12:00","open":"1811.38","high":"1814.93","low":"1810.78","close":"1814.85"},
{"date":"2021.08.04","clock":"13:00","open":"1814.85","high":"1814.92","low":"1813.1","close":"1813.72"},
{"date":"2021.08.04","clock":"14:00","open":"1813.69","high":"1819.18","low":"1813.15","close":"1817.8"},
{"date":"2021.08.04","clock":"15:00","open":"1817.8","high":"1828.07","low":"1817.8","close":"1827.12"},
{"date":"2021.08.04","clock":"16:00","open":"1827.1","high":"1831.64","low":"1826.44","close":"1828.95"},
{"date":"2021.08.04","clock":"17:00","open":"1827.6","high":"1829.44","low":"1808.95","close":"1811.59"},
{"date":"2021.08.04","clock":"18:00","open":"1811.64","high":"1812.35","low":"1806.3","close":"1811.16"},
{"date":"2021.08.04","clock":"19:00","open":"1811.18","high":"1812.09","low":"1810.12","close":"1811.83"},
{"date":"2021.08.04","clock":"20:00","open":"1811.84","high":"1813.01","low":"1810.57","close":"1812.34"},
{"date":"2021.08.04","clock":"21:00","open":"1812.34","high":"1812.43","low":"1810.48","close":"1811.16"},
{"date":"2021.08.04","clock":"22:00","open":"1811.18","high":"1812.48","low":"1810.8","close":"1811.95"},
{"date":"2021.08.04","clock":"23:00","open":"1811.89","high":"1812.36","low":"1811.0","close":"1811.57"},
{"date":"2021.08.05","clock":"1:00","open":"1811.5","high":"1812.1","low":"1811.37","close":"1811.98"},
{"date":"2021.08.05","clock":"2:00","open":"1811.98","high":"1812.5","low":"1811.41","close":"1811.62"},
{"date":"2021.08.05","clock":"3:00","open":"1811.63","high":"1811.7","low":"1809.57","close":"1809.8"},
{"date":"2021.08.05","clock":"4:00","open":"1809.79","high":"1811.91","low":"1809.08","close":"1810.57"},
{"date":"2021.08.05","clock":"5:00","open":"1810.67","high":"1810.67","low":"1809.05","close":"1810.56"},
{"date":"2021.08.05","clock":"6:00","open":"1810.57","high":"1811.74","low":"1810.03","close":"1811.07"},
{"date":"2021.08.05","clock":"7:00","open":"1811.06","high":"1811.45","low":"1810.14","close":"1810.98"},
{"date":"2021.08.05","clock":"8:00","open":"1810.99","high":"1811.04","low":"1808.54","close":"1808.69"},
{"date":"2021.08.05","clock":"9:00","open":"1808.69","high":"1811.06","low":"1808.4","close":"1809.87"},
{"date":"2021.08.05","clock":"10:00","open":"1809.66","high":"1814.6","low":"1809.39","close":"1813.7"},
{"date":"2021.08.05","clock":"11:00","open":"1813.7","high":"1814.08","low":"1808.38","close":"1810.95"},
{"date":"2021.08.05","clock":"12:00","open":"1810.94","high":"1811.65","low":"1809.65","close":"1810.49"},
{"date":"2021.08.05","clock":"13:00","open":"1810.45","high":"1813.41","low":"1809.85","close":"1813.36"},
{"date":"2021.08.05","clock":"14:00","open":"1813.37","high":"1814.82","low":"1811.95","close":"1813.13"},
{"date":"2021.08.05","clock":"15:00","open":"1813.11","high":"1813.77","low":"1808.54","close":"1809.17"},
{"date":"2021.08.05","clock":"16:00","open":"1809.16","high":"1812.05","low":"1797.79","close":"1803.68"},
{"date":"2021.08.05","clock":"17:00","open":"1803.63","high":"1805.61","low":"1800.41","close":"1802.84"},
{"date":"2021.08.05","clock":"18:00","open":"1802.93","high":"1804.58","low":"1801.48","close":"1804.22"},
{"date":"2021.08.05","clock":"19:00","open":"1804.21","high":"1808.17","low":"1803.88","close":"1806.95"},
{"date":"2021.08.05","clock":"20:00","open":"1806.94","high":"1807.24","low":"1804.32","close":"1804.88"},
{"date":"2021.08.05","clock":"21:00","open":"1804.89","high":"1804.96","low":"1803.36","close":"1803.72"},
{"date":"2021.08.05","clock":"22:00","open":"1803.72","high":"1805.65","low":"1803.45","close":"1804.45"},
{"date":"2021.08.05","clock":"23:00","open":"1804.5","high":"1804.87","low":"1803.79","close":"1803.79"},
{"date":"2021.08.06","clock":"1:00","open":"1804.3","high":"1804.71","low":"1803.99","close":"1804.0"},
{"date":"2021.08.06","clock":"2:00","open":"1804.01","high":"1804.19","low":"1803.37","close":"1803.45"},
{"date":"2021.08.06","clock":"3:00","open":"1803.44","high":"1803.63","low":"1801.48","close":"1801.8"},
{"date":"2021.08.06","clock":"4:00","open":"1801.79","high":"1802.36","low":"1800.29","close":"1800.83"},
{"date":"2021.08.06","clock":"5:00","open":"1800.94","high":"1801.46","low":"1799.75","close":"1800.54"},
{"date":"2021.08.06","clock":"6:00","open":"1800.55","high":"1801.23","low":"1799.3","close":"1801.08"},
{"date":"2021.08.06","clock":"7:00","open":"1801.07","high":"1801.23","low":"1799.04","close":"1800.58"},
{"date":"2021.08.06","clock":"8:00","open":"1800.64","high":"1800.93","low":"1798.9","close":"1800.45"},
{"date":"2021.08.06","clock":"9:00","open":"1800.45","high":"1802.02","low":"1799.69","close":"1800.05"},
{"date":"2021.08.06","clock":"10:00","open":"1800.04","high":"1801.18","low":"1796.59","close":"1800.03"},
{"date":"2021.08.06","clock":"11:00","open":"1800.02","high":"1800.71","low":"1798.94","close":"1799.73"},
{"date":"2021.08.06","clock":"12:00","open":"1799.75","high":"1800.05","low":"1798.01","close":"1798.8"},
{"date":"2021.08.06","clock":"13:00","open":"1798.8","high":"1799.02","low":"1794.18","close":"1794.98"},
{"date":"2021.08.06","clock":"14:00","open":"1794.98","high":"1800.11","low":"1794.66","close":"1799.59"},
{"date":"2021.08.06","clock":"15:00","open":"1799.61","high":"1801.35","low":"1775.52","close":"1776.52"},
{"date":"2021.08.06","clock":"16:00","open":"1776.48","high":"1776.48","low":"1763.19","close":"1763.69"},
{"date":"2021.08.06","clock":"17:00","open":"1763.55","high":"1768.07","low":"1761.24","close":"1761.46"},
{"date":"2021.08.06","clock":"18:00","open":"1760.78","high":"1764.96","low":"1758.67","close":"1762.01"},
{"date":"2021.08.06","clock":"19:00","open":"1762.01","high":"1762.57","low":"1758.68","close":"1759.56"},
{"date":"2021.08.06","clock":"20:00","open":"1759.56","high":"1764.65","low":"1759.56","close":"1764.21"},
{"date":"2021.08.06","clock":"21:00","open":"1764.23","high":"1765.75","low":"1763.0","close":"1763.57"},
{"date":"2021.08.06","clock":"22:00","open":"1763.54","high":"1764.3","low":"1759.84","close":"1760.2"},
{"date":"2021.08.06","clock":"23:00","open":"1760.26","high":"1763.37","low":"1760.08","close":"1763.2"},
{"date":"2021.08.09","clock":"1:00","open":"1762.2","high":"1764.4","low":"1638.76","close":"1689.91"},
{"date":"2021.08.09","clock":"2:00","open":"1687.79","high":"1726.01","low":"1683.91","close":"1718.66"},
{"date":"2021.08.09","clock":"3:00","open":"1718.63","high":"1728.7","low":"1706.12","close":"1727.61"},
{"date":"2021.08.09","clock":"4:00","open":"1727.56","high":"1741.82","low":"1727.56","close":"1734.6"},
{"date":"2021.08.09","clock":"5:00","open":"1734.61","high":"1741.81","low":"1733.36","close":"1740.04"},
{"date":"2021.08.09","clock":"6:00","open":"1740.0","high":"1740.34","low":"1736.22","close":"1738.07"},
{"date":"2021.08.09","clock":"7:00","open":"1738.09","high":"1740.9","low":"1737.43","close":"1738.5"},
{"date":"2021.08.09","clock":"8:00","open":"1738.57","high":"1746.64","low":"1737.63","close":"1742.4"},
{"date":"2021.08.09","clock":"9:00","open":"1742.2","high":"1747.94","low":"1741.94","close":"1745.44"},
{"date":"2021.08.09","clock":"10:00","open":"1745.5","high":"1752.57","low":"1743.67","close":"1749.19"},
{"date":"2021.08.09","clock":"11:00","open":"1749.19","high":"1749.61","low":"1745.03","close":"1746.64"},
{"date":"2021.08.09","clock":"12:00","open":"1746.65","high":"1747.5","low":"1738.9","close":"1743.71"},
{"date":"2021.08.09","clock":"13:00","open":"1743.73","high":"1744.27","low":"1739.06","close":"1740.32"},
{"date":"2021.08.09","clock":"14:00","open":"1740.35","high":"1748.75","low":"1739.39","close":"1744.15"},
{"date":"2021.08.09","clock":"15:00","open":"1744.18","high":"1748.39","low":"1737.88","close":"1738.15"},
{"date":"2021.08.09","clock":"16:00","open":"1738.16","high":"1745.38","low":"1738.16","close":"1738.52"},
{"date":"2021.08.09","clock":"17:00","open":"1738.72","high":"1741.1","low":"1729.45","close":"1729.74"},
{"date":"2021.08.09","clock":"18:00","open":"1729.72","high":"1732.41","low":"1726.19","close":"1728.44"},
{"date":"2021.08.09","clock":"19:00","open":"1728.44","high":"1728.59","low":"1723.8","close":"1726.12"},
{"date":"2021.08.09","clock":"20:00","open":"1726.1","high":"1729.92","low":"1724.63","close":"1729.92"},
{"date":"2021.08.09","clock":"21:00","open":"1729.92","high":"1731.66","low":"1727.98","close":"1728.22"},
{"date":"2021.08.09","clock":"22:00","open":"1728.26","high":"1730.58","low":"1728.26","close":"1728.54"},
{"date":"2021.08.09","clock":"23:00","open":"1728.49","high":"1730.62","low":"1728.45","close":"1729.66"},
{"date":"2021.08.10","clock":"1:00","open":"1728.8","high":"1732.27","low":"1728.35","close":"1731.02"},
{"date":"2021.08.10","clock":"2:00","open":"1731.02","high":"1733.14","low":"1730.5","close":"1731.42"},
{"date":"2021.08.10","clock":"3:00","open":"1731.44","high":"1732.93","low":"1730.14","close":"1732.41"},
{"date":"2021.08.10","clock":"4:00","open":"1732.34","high":"1735.6","low":"1731.01","close":"1734.43"},
{"date":"2021.08.10","clock":"5:00","open":"1734.43","high":"1735.28","low":"1733.11","close":"1734.68"},
{"date":"2021.08.10","clock":"6:00","open":"1734.7","high":"1737.36","low":"1734.13","close":"1737.24"},
{"date":"2021.08.10","clock":"7:00","open":"1737.24","high":"1737.61","low":"1735.54","close":"1735.74"},
{"date":"2021.08.10","clock":"8:00","open":"1735.79","high":"1736.42","low":"1732.74","close":"1733.99"},
{"date":"2021.08.10","clock":"9:00","open":"1733.99","high":"1738.3","low":"1733.28","close":"1736.52"},
{"date":"2021.08.10","clock":"10:00","open":"1736.56","high":"1737.05","low":"1733.6","close":"1735.76"},
{"date":"2021.08.10","clock":"11:00","open":"1735.76","high":"1735.82","low":"1728.77","close":"1731.56"},
{"date":"2021.08.10","clock":"12:00","open":"1731.55","high":"1731.63","low":"1728.49","close":"1729.67"},
{"date":"2021.08.10","clock":"13:00","open":"1729.7","high":"1730.94","low":"1727.5","close":"1730.75"},
{"date":"2021.08.10","clock":"14:00","open":"1730.75","high":"1732.55","low":"1728.57","close":"1732.4"},
{"date":"2021.08.10","clock":"15:00","open":"1732.43","high":"1733.69","low":"1726.29","close":"1727.6"},
{"date":"2021.08.10","clock":"16:00","open":"1727.6","high":"1729.97","low":"1720.89","close":"1721.89"},
{"date":"2021.08.10","clock":"17:00","open":"1721.88","high":"1727.22","low":"1717.68","close":"1726.49"},
{"date":"2021.08.10","clock":"18:00","open":"1726.41","high":"1732.8","low":"1725.42","close":"1731.48"},
{"date":"2021.08.10","clock":"19:00","open":"1731.43","high":"1732.44","low":"1729.24","close":"1729.37"},
{"date":"2021.08.10","clock":"20:00","open":"1729.4","high":"1732.01","low":"1729.27","close":"1731.02"},
{"date":"2021.08.10","clock":"21:00","open":"1731.03","high":"1732.04","low":"1729.81","close":"1730.23"},
{"date":"2021.08.10","clock":"22:00","open":"1730.22","high":"1730.38","low":"1728.39","close":"1729.24"},
{"date":"2021.08.10","clock":"23:00","open":"1729.15","high":"1729.19","low":"1728.22","close":"1728.74"},
{"date":"2021.08.11","clock":"1:00","open":"1728.9","high":"1729.81","low":"1728.17","close":"1728.74"},
{"date":"2021.08.11","clock":"2:00","open":"1728.79","high":"1728.95","low":"1726.87","close":"1726.93"},
{"date":"2021.08.11","clock":"3:00","open":"1726.93","high":"1727.8","low":"1725.17","close":"1726.33"},
{"date":"2021.08.11","clock":"4:00","open":"1726.26","high":"1731.11","low":"1724.09","close":"1730.97"},
{"date":"2021.08.11","clock":"5:00","open":"1730.96","high":"1733.54","low":"1729.93","close":"1733.18"},
{"date":"2021.08.11","clock":"6:00","open":"1733.18","high":"1735.18","low":"1732.96","close":"1733.87"},
{"date":"2021.08.11","clock":"7:00","open":"1733.89","high":"1734.65","low":"1732.0","close":"1732.62"},
{"date":"2021.08.11","clock":"8:00","open":"1732.63","high":"1734.32","low":"1731.88","close":"1734.21"},
{"date":"2021.08.11","clock":"9:00","open":"1734.19","high":"1734.6","low":"1729.89","close":"1732.05"},
{"date":"2021.08.11","clock":"10:00","open":"1732.07","high":"1733.36","low":"1728.99","close":"1732.62"},
{"date":"2021.08.11","clock":"11:00","open":"1732.62","high":"1733.74","low":"1730.94","close":"1733.16"},
{"date":"2021.08.11","clock":"12:00","open":"1733.16","high":"1734.58","low":"1732.43","close":"1733.34"},
{"date":"2021.08.11","clock":"13:00","open":"1733.31","high":"1738.43","low":"1733.15","close":"1737.52"},
{"date":"2021.08.11","clock":"14:00","open":"1737.5","high":"1738.42","low":"1736.58","close":"1737.61"},
{"date":"2021.08.11","clock":"15:00","open":"1737.61","high":"1747.46","low":"1734.83","close":"1744.65"},
{"date":"2021.08.11","clock":"16:00","open":"1744.69","high":"1746.5","low":"1738.68","close":"1740.05"},
{"date":"2021.08.11","clock":"17:00","open":"1740.02","high":"1746.09","low":"1739.8","close":"1745.8"},
{"date":"2021.08.11","clock":"18:00","open":"1745.8","high":"1752.06","low":"1745.7","close":"1751.55"},
{"date":"2021.08.11","clock":"19:00","open":"1751.56","high":"1751.56","low":"1747.55","close":"1749.81"},
{"date":"2021.08.11","clock":"20:00","open":"1749.81","high":"1754.39","low":"1748.75","close":"1752.7"},
{"date":"2021.08.11","clock":"21:00","open":"1752.7","high":"1754.2","low":"1751.13","close":"1751.44"},
{"date":"2021.08.11","clock":"22:00","open":"1751.5","high":"1752.96","low":"1751.08","close":"1752.84"},
{"date":"2021.08.11","clock":"23:00","open":"1752.75","high":"1752.94","low":"1751.44","close":"1751.48"},
{"date":"2021.08.12","clock":"1:00","open":"1749.0","high":"1751.78","low":"1749.0","close":"1750.86"},
{"date":"2021.08.12","clock":"2:00","open":"1750.88","high":"1752.45","low":"1750.88","close":"1752.34"},
{"date":"2021.08.12","clock":"3:00","open":"1752.34","high":"1753.61","low":"1751.15","close":"1751.29"},
{"date":"2021.08.12","clock":"4:00","open":"1751.31","high":"1752.14","low":"1748.97","close":"1750.68"},
{"date":"2021.08.12","clock":"5:00","open":"1750.68","high":"1751.25","low":"1748.86","close":"1749.94"},
{"date":"2021.08.12","clock":"6:00","open":"1749.95","high":"1751.33","low":"1749.23","close":"1750.68"},
{"date":"2021.08.12","clock":"7:00","open":"1750.65","high":"1752.39","low":"1750.49","close":"1751.73"},
{"date":"2021.08.12","clock":"8:00","open":"1751.73","high":"1753.12","low":"1750.99","close":"1751.4"},
{"date":"2021.08.12","clock":"9:00","open":"1751.43","high":"1755.88","low":"1750.53","close":"1752.88"},
{"date":"2021.08.12","clock":"10:00","open":"1752.89","high":"1758.12","low":"1751.71","close":"1756.74"},
{"date":"2021.08.12","clock":"11:00","open":"1756.76","high":"1757.6","low":"1753.79","close":"1755.78"},
{"date":"2021.08.12","clock":"12:00","open":"1755.79","high":"1756.39","low":"1753.55","close":"1753.73"},
{"date":"2021.08.12","clock":"13:00","open":"1753.75","high":"1753.84","low":"1750.96","close":"1751.06"},
{"date":"2021.08.12","clock":"14:00","open":"1751.1","high":"1752.57","low":"1749.37","close":"1749.51"},
{"date":"2021.08.12","clock":"15:00","open":"1749.49","high":"1751.8","low":"1743.76","close":"1749.34"},
{"date":"2021.08.12","clock":"16:00","open":"1749.35","high":"1750.32","low":"1741.57","close":"1747.66"},
{"date":"2021.08.12","clock":"17:00","open":"1747.57","high":"1749.76","low":"1745.54","close":"1748.18"},
{"date":"2021.08.12","clock":"18:00","open":"1748.21","high":"1752.29","low":"1746.42","close":"1751.66"},
{"date":"2021.08.12","clock":"19:00","open":"1751.68","high":"1753.99","low":"1750.2","close":"1751.35"},
{"date":"2021.08.12","clock":"20:00","open":"1751.32","high":"1752.25","low":"1749.65","close":"1751.58"},
{"date":"2021.08.12","clock":"21:00","open":"1751.58","high":"1753.39","low":"1751.49","close":"1751.74"},
{"date":"2021.08.12","clock":"22:00","open":"1751.74","high":"1753.88","low":"1751.62","close":"1753.44"},
{"date":"2021.08.12","clock":"23:00","open":"1753.44","high":"1753.6","low":"1752.86","close":"1752.88"},
{"date":"2021.08.13","clock":"1:00","open":"1752.0","high":"1753.74","low":"1752.0","close":"1753.67"},
{"date":"2021.08.13","clock":"2:00","open":"1753.93","high":"1754.16","low":"1752.83","close":"1753.42"},
{"date":"2021.08.13","clock":"3:00","open":"1753.4","high":"1753.55","low":"1751.91","close":"1753.07"},
{"date":"2021.08.13","clock":"4:00","open":"1753.1","high":"1755.89","low":"1751.58","close":"1754.09"},
{"date":"2021.08.13","clock":"5:00","open":"1754.07","high":"1756.76","low":"1753.88","close":"1755.34"},
{"date":"2021.08.13","clock":"6:00","open":"1755.34","high":"1756.32","low":"1754.81","close":"1755.22"},
{"date":"2021.08.13","clock":"7:00","open":"1755.26","high":"1755.54","low":"1754.47","close":"1755.33"},
{"date":"2021.08.13","clock":"8:00","open":"1755.31","high":"1757.01","low":"1754.62","close":"1755.86"},
{"date":"2021.08.13","clock":"9:00","open":"1755.86","high":"1759.22","low":"1755.43","close":"1756.77"},
{"date":"2021.08.13","clock":"10:00","open":"1756.78","high":"1760.25","low":"1756.78","close":"1757.64"},
{"date":"2021.08.13","clock":"11:00","open":"1757.62","high":"1758.39","low":"1755.66","close":"1756.1"},
{"date":"2021.08.13","clock":"12:00","open":"1756.08","high":"1759.08","low":"1755.93","close":"1758.45"},
{"date":"2021.08.13","clock":"13:00","open":"1758.44","high":"1761.7","low":"1758.34","close":"1759.75"},
{"date":"2021.08.13","clock":"14:00","open":"1759.77","high":"1761.15","low":"1758.35","close":"1759.25"},
{"date":"2021.08.13","clock":"15:00","open":"1759.28","high":"1763.06","low":"1756.91","close":"1762.8"},
{"date":"2021.08.13","clock":"16:00","open":"1762.78","high":"1765.69","low":"1762.25","close":"1764.88"},
{"date":"2021.08.13","clock":"17:00","open":"1764.88","high":"1774.47","low":"1764.44","close":"1773.27"},
{"date":"2021.08.13","clock":"18:00","open":"1773.26","high":"1777.95","low":"1772.7","close":"1776.64"},
{"date":"2021.08.13","clock":"19:00","open":"1776.65","high":"1779.24","low":"1776.26","close":"1776.59"},
{"date":"2021.08.13","clock":"20:00","open":"1776.54","high":"1777.83","low":"1775.78","close":"1777.69"},
{"date":"2021.08.13","clock":"21:00","open":"1777.69","high":"1778.86","low":"1776.57","close":"1776.85"},
{"date":"2021.08.13","clock":"22:00","open":"1776.87","high":"1778.8","low":"1775.84","close":"1778.8"},
{"date":"2021.08.13","clock":"23:00","open":"1778.78","high":"1780.06","low":"1777.86","close":"1779.74"},
{"date":"2021.08.16","clock":"1:00","open":"1778.2","high":"1780.05","low":"1777.51","close":"1779.04"},
{"date":"2021.08.16","clock":"2:00","open":"1779.04","high":"1780.02","low":"1778.46","close":"1778.85"},
{"date":"2021.08.16","clock":"3:00","open":"1778.86","high":"1780.61","low":"1778.11","close":"1780.61"},
{"date":"2021.08.16","clock":"4:00","open":"1780.61","high":"1782.54","low":"1777.06","close":"1777.07"},
{"date":"2021.08.16","clock":"5:00","open":"1777.07","high":"1780.26","low":"1776.95","close":"1779.22"},
{"date":"2021.08.16","clock":"6:00","open":"1779.28","high":"1779.29","low":"1776.68","close":"1776.78"},
{"date":"2021.08.16","clock":"7:00","open":"1776.78","high":"1777.57","low":"1775.51","close":"1777.06"},
{"date":"2021.08.16","clock":"8:00","open":"1777.06","high":"1777.2","low":"1772.96","close":"1774.37"},
{"date":"2021.08.16","clock":"9:00","open":"1774.37","high":"1775.39","low":"1771.88","close":"1773.3"},
{"date":"2021.08.16","clock":"10:00","open":"1773.26","high":"1777.46","low":"1772.85","close":"1774.59"},
{"date":"2021.08.16","clock":"11:00","open":"1774.63","high":"1776.68","low":"1773.69","close":"1775.93"},
{"date":"2021.08.16","clock":"12:00","open":"1775.99","high":"1776.3","low":"1773.67","close":"1776.08"},
{"date":"2021.08.16","clock":"13:00","open":"1776.08","high":"1776.78","low":"1774.53","close":"1774.71"},
{"date":"2021.08.16","clock":"14:00","open":"1774.74","high":"1774.86","low":"1770.79","close":"1772.15"},
{"date":"2021.08.16","clock":"15:00","open":"1772.12","high":"1781.28","low":"1771.96","close":"1778.34"},
{"date":"2021.08.16","clock":"16:00","open":"1778.15","high":"1786.84","low":"1777.58","close":"1786.64"},
{"date":"2021.08.16","clock":"17:00","open":"1786.58","high":"1789.23","low":"1782.45","close":"1788.51"},
{"date":"2021.08.16","clock":"18:00","open":"1788.59","high":"1789.05","low":"1783.86","close":"1786.08"},
{"date":"2021.08.16","clock":"19:00","open":"1786.07","high":"1786.82","low":"1785.46","close":"1786.66"},
{"date":"2021.08.16","clock":"20:00","open":"1786.68","high":"1788.18","low":"1785.76","close":"1786.91"},
{"date":"2021.08.16","clock":"21:00","open":"1786.92","high":"1787.62","low":"1785.88","close":"1787.44"},
{"date":"2021.08.16","clock":"22:00","open":"1787.49","high":"1788.37","low":"1787.29","close":"1787.45"},
{"date":"2021.08.16","clock":"23:00","open":"1787.32","high":"1787.86","low":"1786.53","close":"1787.25"},
{"date":"2021.08.17","clock":"1:00","open":"1784.1","high":"1787.8","low":"1784.1","close":"1787.54"},
{"date":"2021.08.17","clock":"2:00","open":"1787.6","high":"1788.45","low":"1786.88","close":"1787.45"},
{"date":"2021.08.17","clock":"3:00","open":"1787.45","high":"1787.66","low":"1786.22","close":"1786.82"},
{"date":"2021.08.17","clock":"4:00","open":"1786.84","high":"1788.66","low":"1784.4","close":"1784.84"},
{"date":"2021.08.17","clock":"5:00","open":"1784.81","high":"1787.75","low":"1784.77","close":"1786.61"},
{"date":"2021.08.17","clock":"6:00","open":"1786.61","high":"1787.64","low":"1785.81","close":"1785.94"},
{"date":"2021.08.17","clock":"7:00","open":"1785.98","high":"1786.89","low":"1785.45","close":"1786.08"},
{"date":"2021.08.17","clock":"8:00","open":"1786.08","high":"1792.45","low":"1786.03","close":"1791.48"},
{"date":"2021.08.17","clock":"9:00","open":"1791.59","high":"1793.08","low":"1790.93","close":"1791.05"},
{"date":"2021.08.17","clock":"10:00","open":"1791.02","high":"1795.36","low":"1790.76","close":"1792.88"},
{"date":"2021.08.17","clock":"11:00","open":"1792.95","high":"1794.8","low":"1790.97","close":"1794.56"},
{"date":"2021.08.17","clock":"12:00","open":"1794.56","high":"1795.09","low":"1792.59","close":"1793.87"},
{"date":"2021.08.17","clock":"13:00","open":"1793.89","high":"1795.34","low":"1793.58","close":"1794.92"},
{"date":"2021.08.17","clock":"14:00","open":"1794.93","high":"1795.47","low":"1790.97","close":"1791.39"},
{"date":"2021.08.17","clock":"15:00","open":"1791.42","high":"1794.55","low":"1787.96","close":"1789.49"},
{"date":"2021.08.17","clock":"16:00","open":"1789.43","high":"1793.02","low":"1786.68","close":"1789.69"},
{"date":"2021.08.17","clock":"17:00","open":"1789.76","high":"1790.46","low":"1780.97","close":"1783.35"},
{"date":"2021.08.17","clock":"18:00","open":"1783.37","high":"1784.01","low":"1780.53","close":"1782.7"},
{"date":"2021.08.17","clock":"19:00","open":"1782.72","high":"1784.14","low":"1782.09","close":"1782.42"},
{"date":"2021.08.17","clock":"20:00","open":"1782.41","high":"1786.26","low":"1782.21","close":"1784.2"},
{"date":"2021.08.17","clock":"21:00","open":"1784.2","high":"1784.87","low":"1782.77","close":"1783.14"},
{"date":"2021.08.17","clock":"22:00","open":"1783.12","high":"1785.56","low":"1782.41","close":"1785.14"},
{"date":"2021.08.17","clock":"23:00","open":"1785.05","high":"1785.88","low":"1784.69","close":"1785.82"},
{"date":"2021.08.18","clock":"1:00","open":"1785.1","high":"1786.84","low":"1785.1","close":"1786.32"},
{"date":"2021.08.18","clock":"2:00","open":"1786.31","high":"1786.62","low":"1785.34","close":"1786.2"},
{"date":"2021.08.18","clock":"3:00","open":"1786.16","high":"1786.86","low":"1785.1","close":"1785.94"},
{"date":"2021.08.18","clock":"4:00","open":"1785.94","high":"1789.89","low":"1785.45","close":"1789.89"},
{"date":"2021.08.18","clock":"5:00","open":"1789.87","high":"1791.26","low":"1788.29","close":"1791.2"},
{"date":"2021.08.18","clock":"6:00","open":"1791.2","high":"1792.23","low":"1789.7","close":"1790.28"},
{"date":"2021.08.18","clock":"7:00","open":"1790.25","high":"1790.43","low":"1788.7","close":"1789.4"},
{"date":"2021.08.18","clock":"8:00","open":"1789.39","high":"1790.85","low":"1787.89","close":"1790.62"},
{"date":"2021.08.18","clock":"9:00","open":"1790.61","high":"1793.26","low":"1790.14","close":"1791.72"},
{"date":"2021.08.18","clock":"10:00","open":"1791.74","high":"1793.77","low":"1790.05","close":"1790.28"},
{"date":"2021.08.18","clock":"11:00","open":"1790.25","high":"1790.35","low":"1786.35","close":"1787.77"},
{"date":"2021.08.18","clock":"12:00","open":"1787.79","high":"1788.9","low":"1786.82","close":"1788.13"},
{"date":"2021.08.18","clock":"13:00","open":"1788.1","high":"1788.72","low":"1785.46","close":"1785.6"},
{"date":"2021.08.18","clock":"14:00","open":"1785.66","high":"1787.42","low":"1782.84","close":"1786.99"},
{"date":"2021.08.18","clock":"15:00","open":"1787.0","high":"1791.2","low":"1786.34","close":"1788.23"},
{"date":"2021.08.18","clock":"16:00","open":"1788.25","high":"1790.6","low":"1784.38","close":"1785.98"},
{"date":"2021.08.18","clock":"17:00","open":"1785.98","high":"1786.12","low":"1779.62","close":"1781.82"},
{"date":"2021.08.18","clock":"18:00","open":"1781.72","high":"1783.98","low":"1777.34","close":"1783.87"},
{"date":"2021.08.18","clock":"19:00","open":"1783.85","high":"1785.23","low":"1782.06","close":"1782.99"},
{"date":"2021.08.18","clock":"20:00","open":"1783.0","high":"1783.9","low":"1780.42","close":"1780.99"},
{"date":"2021.08.18","clock":"21:00","open":"1780.95","high":"1790.34","low":"1780.83","close":"1785.64"},
{"date":"2021.08.18","clock":"22:00","open":"1785.7","high":"1788.19","low":"1784.75","close":"1786.52"},
{"date":"2021.08.18","clock":"23:00","open":"1786.45","high":"1788.33","low":"1785.4","close":"1787.72"},
{"date":"2021.08.19","clock":"1:00","open":"1787.2","high":"1788.44","low":"1787.12","close":"1788.27"},
{"date":"2021.08.19","clock":"2:00","open":"1788.28","high":"1788.86","low":"1787.12","close":"1787.46"},
{"date":"2021.08.19","clock":"3:00","open":"1787.47","high":"1787.54","low":"1784.14","close":"1784.45"},
{"date":"2021.08.19","clock":"4:00","open":"1784.47","high":"1785.41","low":"1781.5","close":"1781.82"},
{"date":"2021.08.19","clock":"5:00","open":"1781.82","high":"1782.32","low":"1780.49","close":"1780.88"},
{"date":"2021.08.19","clock":"6:00","open":"1780.9","high":"1780.9","low":"1773.38","close":"1779.93"},
{"date":"2021.08.19","clock":"7:00","open":"1779.94","high":"1780.02","low":"1776.94","close":"1777.45"},
{"date":"2021.08.19","clock":"8:00","open":"1777.46","high":"1779.98","low":"1777.39","close":"1778.82"},
{"date":"2021.08.19","clock":"9:00","open":"1778.82","high":"1782.18","low":"1775.67","close":"1782.11"},
{"date":"2021.08.19","clock":"10:00","open":"1781.99","high":"1782.79","low":"1779.37","close":"1781.44"},
{"date":"2021.08.19","clock":"11:00","open":"1781.44","high":"1787.84","low":"1777.78","close":"1785.31"},
{"date":"2021.08.19","clock":"12:00","open":"1785.3","high":"1789.72","low":"1784.75","close":"1789.07"},
{"date":"2021.08.19","clock":"13:00","open":"1789.07","high":"1789.99","low":"1787.64","close":"1789.08"},
{"date":"2021.08.19","clock":"14:00","open":"1789.14","high":"1789.92","low":"1786.82","close":"1786.91"},
{"date":"2021.08.19","clock":"15:00","open":"1786.93","high":"1789.85","low":"1783.75","close":"1788.81"},
{"date":"2021.08.19","clock":"16:00","open":"1788.81","high":"1792.41","low":"1782.05","close":"1784.12"},
{"date":"2021.08.19","clock":"17:00","open":"1784.24","high":"1784.36","low":"1777.14","close":"1780.58"},
{"date":"2021.08.19","clock":"18:00","open":"1780.58","high":"1784.02","low":"1780.08","close":"1783.11"},
{"date":"2021.08.19","clock":"19:00","open":"1783.11","high":"1783.17","low":"1780.71","close":"1782.58"},
{"date":"2021.08.19","clock":"20:00","open":"1782.65","high":"1782.99","low":"1780.17","close":"1780.89"},
{"date":"2021.08.19","clock":"21:00","open":"1780.88","high":"1780.91","low":"1777.62","close":"1780.05"},
{"date":"2021.08.19","clock":"22:00","open":"1780.06","high":"1781.38","low":"1776.38","close":"1781.02"},
{"date":"2021.08.19","clock":"23:00","open":"1781.04","high":"1781.33","low":"1779.93","close":"1780.02"},
{"date":"2021.08.20","clock":"1:00","open":"1780.0","high":"1781.48","low":"1779.51","close":"1780.93"},
{"date":"2021.08.20","clock":"2:00","open":"1780.92","high":"1781.8","low":"1778.72","close":"1779.04"},
{"date":"2021.08.20","clock":"3:00","open":"1779.0","high":"1781.34","low":"1778.9","close":"1780.98"},
{"date":"2021.08.20","clock":"4:00","open":"1780.89","high":"1785.17","low":"1780.88","close":"1782.93"},
{"date":"2021.08.20","clock":"5:00","open":"1782.93","high":"1784.03","low":"1782.22","close":"1783.82"},
{"date":"2021.08.20","clock":"6:00","open":"1783.82","high":"1785.63","low":"1783.17","close":"1785.21"},
{"date":"2021.08.20","clock":"7:00","open":"1785.21","high":"1786.57","low":"1785.01","close":"1785.89"},
{"date":"2021.08.20","clock":"8:00","open":"1785.89","high":"1786.9","low":"1783.98","close":"1786.42"},
{"date":"2021.08.20","clock":"9:00","open":"1786.44","high":"1788.34","low":"1785.06","close":"1787.45"},
{"date":"2021.08.20","clock":"10:00","open":"1787.45","high":"1788.43","low":"1785.2","close":"1785.43"},
{"date":"2021.08.20","clock":"11:00","open":"1785.43","high":"1787.12","low":"1780.55","close":"1782.53"},
{"date":"2021.08.20","clock":"12:00","open":"1782.51","high":"1783.32","low":"1781.27","close":"1781.78"},
{"date":"2021.08.20","clock":"13:00","open":"1781.81","high":"1785.15","low":"1779.82","close":"1784.88"},
{"date":"2021.08.20","clock":"14:00","open":"1784.88","high":"1786.09","low":"1783.05","close":"1784.53"},
{"date":"2021.08.20","clock":"15:00","open":"1784.45","high":"1786.64","low":"1782.1","close":"1782.22"},
{"date":"2021.08.20","clock":"16:00","open":"1782.16","high":"1785.89","low":"1779.21","close":"1781.5"},
{"date":"2021.08.20","clock":"17:00","open":"1781.51","high":"1783.54","low":"1778.36","close":"1782.41"},
{"date":"2021.08.20","clock":"18:00","open":"1782.39","high":"1784.92","low":"1781.01","close":"1784.92"},
{"date":"2021.08.20","clock":"19:00","open":"1784.92","high":"1786.68","low":"1783.49","close":"1783.83"},
{"date":"2021.08.20","clock":"20:00","open":"1783.83","high":"1784.41","low":"1781.8","close":"1782.71"},
{"date":"2021.08.20","clock":"21:00","open":"1782.72","high":"1783.08","low":"1781.83","close":"1782.68"},
{"date":"2021.08.20","clock":"22:00","open":"1782.69","high":"1783.18","low":"1782.02","close":"1782.44"},
{"date":"2021.08.20","clock":"23:00","open":"1782.44","high":"1782.52","low":"1780.37","close":"1780.96"},
{"date":"2021.08.23","clock":"1:00","open":"1779.14","high":"1782.34","low":"1778.11","close":"1778.23"},
{"date":"2021.08.23","clock":"2:00","open":"1778.2","high":"1779.3","low":"1777.32","close":"1778.65"},
{"date":"2021.08.23","clock":"3:00","open":"1778.65","high":"1779.69","low":"1777.17","close":"1779.13"},
{"date":"2021.08.23","clock":"4:00","open":"1779.13","high":"1786.26","low":"1776.46","close":"1785.49"},
{"date":"2021.08.23","clock":"5:00","open":"1785.52","high":"1788.0","low":"1785.08","close":"1787.91"},
{"date":"2021.08.23","clock":"6:00","open":"1787.93","high":"1788.63","low":"1786.23","close":"1786.98"},
{"date":"2021.08.23","clock":"7:00","open":"1786.94","high":"1788.4","low":"1786.82","close":"1787.63"},
{"date":"2021.08.23","clock":"8:00","open":"1787.61","high":"1788.16","low":"1786.21","close":"1786.24"},
{"date":"2021.08.23","clock":"9:00","open":"1786.24","high":"1786.92","low":"1784.81","close":"1785.85"},
{"date":"2021.08.23","clock":"10:00","open":"1785.87","high":"1787.26","low":"1784.3","close":"1785.27"},
{"date":"2021.08.23","clock":"11:00","open":"1785.31","high":"1788.67","low":"1784.64","close":"1787.91"},
{"date":"2021.08.23","clock":"12:00","open":"1787.93","high":"1788.65","low":"1786.8","close":"1788.14"},
{"date":"2021.08.23","clock":"13:00","open":"1788.16","high":"1790.41","low":"1787.75","close":"1790.31"},
{"date":"2021.08.23","clock":"14:00","open":"1790.33","high":"1793.08","low":"1790.01","close":"1790.84"},
{"date":"2021.08.23","clock":"15:00","open":"1790.88","high":"1800.02","low":"1789.82","close":"1799.89"},
{"date":"2021.08.23","clock":"16:00","open":"1799.88","high":"1806.45","low":"1799.85","close":"1803.13"},
{"date":"2021.08.23","clock":"17:00","open":"1803.16","high":"1805.36","low":"1795.53","close":"1804.13"},
{"date":"2021.08.23","clock":"18:00","open":"1804.19","high":"1804.74","low":"1801.42","close":"1804.55"},
{"date":"2021.08.23","clock":"19:00","open":"1804.55","high":"1805.54","low":"1802.74","close":"1803.07"},
{"date":"2021.08.23","clock":"20:00","open":"1803.07","high":"1804.48","low":"1802.53","close":"1804.3"},
{"date":"2021.08.23","clock":"21:00","open":"1804.29","high":"1804.98","low":"1803.94","close":"1804.94"},
{"date":"2021.08.23","clock":"22:00","open":"1804.97","high":"1805.14","low":"1803.05","close":"1803.72"},
{"date":"2021.08.23","clock":"23:00","open":"1803.69","high":"1805.26","low":"1803.47","close":"1805.23"},
{"date":"2021.08.24","clock":"1:00","open":"1804.5","high":"1805.92","low":"1804.5","close":"1804.83"},
{"date":"2021.08.24","clock":"2:00","open":"1804.83","high":"1805.81","low":"1804.68","close":"1804.82"},
{"date":"2021.08.24","clock":"3:00","open":"1804.79","high":"1805.02","low":"1801.96","close":"1802.01"},
{"date":"2021.08.24","clock":"4:00","open":"1801.99","high":"1804.66","low":"1801.31","close":"1804.07"},
{"date":"2021.08.24","clock":"5:00","open":"1804.09","high":"1804.53","low":"1801.19","close":"1802.82"},
{"date":"2021.08.24","clock":"6:00","open":"1802.83","high":"1802.9","low":"1800.8","close":"1801.02"},
{"date":"2021.08.24","clock":"7:00","open":"1801.02","high":"1801.93","low":"1800.72","close":"1801.91"},
{"date":"2021.08.24","clock":"8:00","open":"1801.92","high":"1803.96","low":"1801.16","close":"1803.54"},
{"date":"2021.08.24","clock":"9:00","open":"1803.34","high":"1805.08","low":"1802.5","close":"1803.55"},
{"date":"2021.08.24","clock":"10:00","open":"1803.58","high":"1804.91","low":"1800.75","close":"1801.95"},
{"date":"2021.08.24","clock":"11:00","open":"1801.98","high":"1802.4","low":"1800.67","close":"1802.0"},
{"date":"2021.08.24","clock":"12:00","open":"1801.99","high":"1803.79","low":"1801.44","close":"1802.91"},
{"date":"2021.08.24","clock":"13:00","open":"1802.92","high":"1805.08","low":"1802.83","close":"1804.4"},
{"date":"2021.08.24","clock":"14:00","open":"1804.38","high":"1805.73","low":"1803.49","close":"1804.22"},
{"date":"2021.08.24","clock":"15:00","open":"1804.19","high":"1809.46","low":"1801.79","close":"1807.79"},
{"date":"2021.08.24","clock":"16:00","open":"1807.87","high":"1809.44","low":"1801.43","close":"1806.64"},
{"date":"2021.08.24","clock":"17:00","open":"1806.74","high":"1809.53","low":"1804.15","close":"1804.63"},
{"date":"2021.08.24","clock":"18:00","open":"1804.63","high":"1807.23","low":"1803.71","close":"1806.6"},
{"date":"2021.08.24","clock":"19:00","open":"1806.62","high":"1807.33","low":"1805.15","close":"1806.31"},
{"date":"2021.08.24","clock":"20:00","open":"1806.31","high":"1806.98","low":"1805.25","close":"1805.55"},
{"date":"2021.08.24","clock":"21:00","open":"1805.57","high":"1806.39","low":"1804.61","close":"1805.93"},
{"date":"2021.08.24","clock":"22:00","open":"1805.93","high":"1806.23","low":"1803.12","close":"1803.13"},
{"date":"2021.08.24","clock":"23:00","open":"1803.15","high":"1803.9","low":"1802.61","close":"1802.86"},
{"date":"2021.08.25","clock":"1:00","open":"1802.15","high":"1803.04","low":"1802.15","close":"1802.47"},
{"date":"2021.08.25","clock":"2:00","open":"1802.47","high":"1802.51","low":"1801.09","close":"1801.81"},
{"date":"2021.08.25","clock":"3:00","open":"1801.79","high":"1802.58","low":"1793.87","close":"1795.91"},
{"date":"2021.08.25","clock":"4:00","open":"1795.91","high":"1797.76","low":"1794.16","close":"1794.56"},
{"date":"2021.08.25","clock":"5:00","open":"1794.56","high":"1796.31","low":"1793.51","close":"1795.9"},
{"date":"2021.08.25","clock":"6:00","open":"1795.89","high":"1796.04","low":"1793.83","close":"1794.87"},
{"date":"2021.08.25","clock":"7:00","open":"1794.85","high":"1794.92","low":"1791.78","close":"1794.17"},
{"date":"2021.08.25","clock":"8:00","open":"1794.18","high":"1796.76","low":"1793.42","close":"1795.03"},
{"date":"2021.08.25","clock":"9:00","open":"1795.06","high":"1797.44","low":"1793.25","close":"1793.63"},
{"date":"2021.08.25","clock":"10:00","open":"1793.67","high":"1796.1","low":"1791.73","close":"1794.49"},
{"date":"2021.08.25","clock":"11:00","open":"1794.41","high":"1796.3","low":"1792.36","close":"1793.76"},
{"date":"2021.08.25","clock":"12:00","open":"1793.75","high":"1795.24","low":"1792.41","close":"1794.2"},
{"date":"2021.08.25","clock":"13:00","open":"1794.21","high":"1794.92","low":"1792.91","close":"1794.26"},
{"date":"2021.08.25","clock":"14:00","open":"1794.16","high":"1795.27","low":"1790.25","close":"1794.2"},
{"date":"2021.08.25","clock":"15:00","open":"1794.24","high":"1797.66","low":"1790.4","close":"1795.66"},
{"date":"2021.08.25","clock":"16:00","open":"1795.68","high":"1797.76","low":"1785.62","close":"1789.32"},
{"date":"2021.08.25","clock":"17:00","open":"1789.4","high":"1789.71","low":"1782.44","close":"1784.44"},
{"date":"2021.08.25","clock":"18:00","open":"1784.43","high":"1789.12","low":"1784.1","close":"1789.1"},
{"date":"2021.08.25","clock":"19:00","open":"1789.12","high":"1791.84","low":"1788.97","close":"1789.83"},
{"date":"2021.08.25","clock":"20:00","open":"1789.85","high":"1790.5","low":"1788.28","close":"1789.25"},
{"date":"2021.08.25","clock":"21:00","open":"1789.27","high":"1792.94","low":"1789.26","close":"1792.26"},
{"date":"2021.08.25","clock":"22:00","open":"1792.26","high":"1792.42","low":"1790.33","close":"1790.85"},
{"date":"2021.08.25","clock":"23:00","open":"1790.83","high":"1791.03","low":"1789.77","close":"1790.29"},
{"date":"2021.08.26","clock":"1:00","open":"1790.26","high":"1791.28","low":"1790.2","close":"1790.92"},
{"date":"2021.08.26","clock":"2:00","open":"1790.92","high":"1791.62","low":"1790.84","close":"1791.61"},
{"date":"2021.08.26","clock":"3:00","open":"1791.52","high":"1792.0","low":"1789.98","close":"1790.25"},
{"date":"2021.08.26","clock":"4:00","open":"1790.23","high":"1791.08","low":"1787.63","close":"1790.3"},
{"date":"2021.08.26","clock":"5:00","open":"1790.3","high":"1790.37","low":"1787.19","close":"1788.69"},
{"date":"2021.08.26","clock":"6:00","open":"1788.7","high":"1789.13","low":"1787.68","close":"1787.9"},
{"date":"2021.08.26","clock":"7:00","open":"1787.86","high":"1788.18","low":"1786.73","close":"1787.04"},
{"date":"2021.08.26","clock":"8:00","open":"1787.02","high":"1788.27","low":"1786.14","close":"1786.45"},
{"date":"2021.08.26","clock":"9:00","open":"1786.43","high":"1787.23","low":"1783.63","close":"1784.54"},
{"date":"2021.08.26","clock":"10:00","open":"1784.54","high":"1787.94","low":"1784.28","close":"1787.03"},
{"date":"2021.08.26","clock":"11:00","open":"1787.08","high":"1787.08","low":"1783.3","close":"1784.47"},
{"date":"2021.08.26","clock":"12:00","open":"1784.47","high":"1786.0","low":"1783.94","close":"1785.51"},
{"date":"2021.08.26","clock":"13:00","open":"1785.48","high":"1788.78","low":"1785.19","close":"1787.97"},
{"date":"2021.08.26","clock":"14:00","open":"1787.95","high":"1790.18","low":"1787.82","close":"1788.48"},
{"date":"2021.08.26","clock":"15:00","open":"1788.45","high":"1790.9","low":"1780.87","close":"1784.13"},
{"date":"2021.08.26","clock":"16:00","open":"1784.24","high":"1788.6","low":"1779.93","close":"1785.82"},
{"date":"2021.08.26","clock":"17:00","open":"1785.76","high":"1794.95","low":"1785.46","close":"1791.59"},
{"date":"2021.08.26","clock":"18:00","open":"1791.65","high":"1798.17","low":"1791.65","close":"1793.08"},
{"date":"2021.08.26","clock":"19:00","open":"1793.09","high":"1793.42","low":"1791.18","close":"1792.16"},
{"date":"2021.08.26","clock":"20:00","open":"1792.16","high":"1794.17","low":"1790.79","close":"1791.49"},
{"date":"2021.08.26","clock":"21:00","open":"1791.49","high":"1791.94","low":"1790.2","close":"1791.02"},
{"date":"2021.08.26","clock":"22:00","open":"1791.02","high":"1792.78","low":"1790.75","close":"1792.71"},
{"date":"2021.08.26","clock":"23:00","open":"1792.68","high":"1792.74","low":"1791.28","close":"1791.58"},
{"date":"2021.08.27","clock":"1:00","open":"1791.8","high":"1793.29","low":"1791.8","close":"1792.88"},
{"date":"2021.08.27","clock":"2:00","open":"1792.86","high":"1793.73","low":"1792.66","close":"1793.48"},
{"date":"2021.08.27","clock":"3:00","open":"1793.46","high":"1794.51","low":"1792.89","close":"1793.92"},
{"date":"2021.08.27","clock":"4:00","open":"1793.95","high":"1795.64","low":"1793.5","close":"1794.77"},
{"date":"2021.08.27","clock":"5:00","open":"1794.77","high":"1798.98","low":"1794.7","close":"1797.24"},
{"date":"2021.08.27","clock":"6:00","open":"1797.25","high":"1799.24","low":"1797.15","close":"1798.13"},
{"date":"2021.08.27","clock":"7:00","open":"1798.13","high":"1799.96","low":"1797.68","close":"1799.91"},
{"date":"2021.08.27","clock":"8:00","open":"1799.9","high":"1802.69","low":"1799.39","close":"1801.86"},
{"date":"2021.08.27","clock":"9:00","open":"1801.84","high":"1805.08","low":"1801.84","close":"1803.2"},
{"date":"2021.08.27","clock":"10:00","open":"1803.21","high":"1804.16","low":"1800.14","close":"1801.55"},
{"date":"2021.08.27","clock":"11:00","open":"1801.54","high":"1801.75","low":"1794.86","close":"1797.07"},
{"date":"2021.08.27","clock":"12:00","open":"1797.05","high":"1797.54","low":"1795.36","close":"1796.88"},
{"date":"2021.08.27","clock":"13:00","open":"1796.85","high":"1796.93","low":"1793.87","close":"1794.51"},
{"date":"2021.08.27","clock":"14:00","open":"1794.49","high":"1796.63","low":"1792.41","close":"1796.62"},
{"date":"2021.08.27","clock":"15:00","open":"1796.62","high":"1800.61","low":"1794.08","close":"1798.62"},
{"date":"2021.08.27","clock":"16:00","open":"1798.64","high":"1799.24","low":"1787.69","close":"1792.17"},
{"date":"2021.08.27","clock":"17:00","open":"1792.2","high":"1808.98","low":"1783.81","close":"1807.75"},
{"date":"2021.08.27","clock":"18:00","open":"1807.59","high":"1813.32","low":"1805.5","close":"1812.92"},
{"date":"2021.08.27","clock":"19:00","open":"1812.93","high":"1817.11","low":"1812.72","close":"1816.87"},
{"date":"2021.08.27","clock":"20:00","open":"1816.84","high":"1818.67","low":"1815.22","close":"1817.93"},
{"date":"2021.08.27","clock":"21:00","open":"1817.95","high":"1818.44","low":"1815.88","close":"1817.54"},
{"date":"2021.08.27","clock":"22:00","open":"1817.57","high":"1819.13","low":"1817.14","close":"1818.96"},
{"date":"2021.08.27","clock":"23:00","open":"1818.97","high":"1819.01","low":"1817.49","close":"1817.85"},
{"date":"2021.08.30","clock":"1:00","open":"1818.0","high":"1819.12","low":"1816.75","close":"1817.89"},
{"date":"2021.08.30","clock":"2:00","open":"1817.85","high":"1818.89","low":"1817.6","close":"1818.46"},
{"date":"2021.08.30","clock":"3:00","open":"1818.47","high":"1821.25","low":"1817.41","close":"1820.93"},
{"date":"2021.08.30","clock":"4:00","open":"1820.96","high":"1823.12","low":"1816.3","close":"1817.48"},
{"date":"2021.08.30","clock":"5:00","open":"1817.53","high":"1818.75","low":"1813.41","close":"1813.61"},
{"date":"2021.08.30","clock":"6:00","open":"1813.59","high":"1815.62","low":"1813.34","close":"1815.03"},
{"date":"2021.08.30","clock":"7:00","open":"1815.07","high":"1816.36","low":"1814.41","close":"1816.1"},
{"date":"2021.08.30","clock":"8:00","open":"1816.12","high":"1818.05","low":"1814.79","close":"1815.12"},
{"date":"2021.08.30","clock":"9:00","open":"1815.2","high":"1815.71","low":"1812.74","close":"1814.41"},
{"date":"2021.08.30","clock":"10:00","open":"1814.36","high":"1815.05","low":"1812.9","close":"1815.02"},
{"date":"2021.08.30","clock":"11:00","open":"1815.02","high":"1815.86","low":"1813.68","close":"1814.91"},
{"date":"2021.08.30","clock":"12:00","open":"1814.93","high":"1815.99","low":"1814.31","close":"1815.92"},
{"date":"2021.08.30","clock":"13:00","open":"1815.91","high":"1816.83","low":"1814.87","close":"1816.28"},
{"date":"2021.08.30","clock":"14:00","open":"1816.26","high":"1817.8","low":"1815.27","close":"1817.16"},
{"date":"2021.08.30","clock":"15:00","open":"1817.14","high":"1817.79","low":"1814.39","close":"1814.51"},
{"date":"2021.08.30","clock":"16:00","open":"1814.53","high":"1815.61","low":"1812.03","close":"1812.29"},
{"date":"2021.08.30","clock":"17:00","open":"1812.27","high":"1815.65","low":"1809.97","close":"1811.73"},
{"date":"2021.08.30","clock":"18:00","open":"1811.74","high":"1812.31","low":"1809.09","close":"1810.2"},
{"date":"2021.08.30","clock":"19:00","open":"1810.2","high":"1810.81","low":"1809.58","close":"1810.63"},
{"date":"2021.08.30","clock":"20:00","open":"1810.63","high":"1810.96","low":"1809.03","close":"1809.91"},
{"date":"2021.08.30","clock":"21:00","open":"1809.92","high":"1810.92","low":"1807.69","close":"1810.92"},
{"date":"2021.08.30","clock":"22:00","open":"1810.93","high":"1811.25","low":"1810.15","close":"1810.6"},
{"date":"2021.08.30","clock":"23:00","open":"1810.49","high":"1810.96","low":"1809.39","close":"1810.07"},
{"date":"2021.08.31","clock":"1:00","open":"1809.6","high":"1810.47","low":"1809.55","close":"1810.09"},
{"date":"2021.08.31","clock":"2:00","open":"1810.11","high":"1811.2","low":"1809.9","close":"1810.44"},
{"date":"2021.08.31","clock":"3:00","open":"1810.36","high":"1812.84","low":"1809.72","close":"1812.62"},
{"date":"2021.08.31","clock":"4:00","open":"1812.58","high":"1814.33","low":"1811.64","close":"1812.73"},
{"date":"2021.08.31","clock":"5:00","open":"1812.73","high":"1813.96","low":"1812.09","close":"1812.64"},
{"date":"2021.08.31","clock":"6:00","open":"1812.66","high":"1815.83","low":"1812.56","close":"1815.74"},
{"date":"2021.08.31","clock":"7:00","open":"1815.76","high":"1815.96","low":"1814.5","close":"1814.71"},
{"date":"2021.08.31","clock":"8:00","open":"1814.7","high":"1817.38","low":"1814.7","close":"1817.16"},
{"date":"2021.08.31","clock":"9:00","open":"1817.15","high":"1819.13","low":"1814.39","close":"1814.73"},
{"date":"2021.08.31","clock":"10:00","open":"1814.79","high":"1816.6","low":"1814.58","close":"1815.41"},
{"date":"2021.08.31","clock":"11:00","open":"1815.39","high":"1816.33","low":"1813.84","close":"1815.04"},
{"date":"2021.08.31","clock":"12:00","open":"1815.03","high":"1815.81","low":"1813.77","close":"1814.36"},
{"date":"2021.08.31","clock":"13:00","open":"1814.35","high":"1816.98","low":"1811.92","close":"1812.31"},
{"date":"2021.08.31","clock":"14:00","open":"1812.3","high":"1814.73","low":"1812.0","close":"1812.71"},
{"date":"2021.08.31","clock":"15:00","open":"1812.71","high":"1814.0","low":"1808.96","close":"1809.52"},
{"date":"2021.08.31","clock":"16:00","open":"1809.47","high":"1815.18","low":"1801.59","close":"1810.54"},
{"date":"2021.08.31","clock":"17:00","open":"1810.33","high":"1815.77","low":"1805.02","close":"1806.96"},
{"date":"2021.08.31","clock":"18:00","open":"1807.02","high":"1808.86","low":"1804.13","close":"1807.84"},
{"date":"2021.08.31","clock":"19:00","open":"1807.85","high":"1814.23","low":"1807.49","close":"1814.0"},
{"date":"2021.08.31","clock":"20:00","open":"1813.96","high":"1816.33","low":"1813.55","close":"1814.46"},
{"date":"2021.08.31","clock":"21:00","open":"1814.47","high":"1815.68","low":"1813.96","close":"1815.15"},
{"date":"2021.08.31","clock":"22:00","open":"1815.02","high":"1815.6","low":"1813.97","close":"1814.74"},
{"date":"2021.08.31","clock":"23:00","open":"1814.69","high":"1815.56","low":"1814.11","close":"1814.14"},
{"date":"2021.09.01","clock":"1:00","open":"1813.6","high":"1814.66","low":"1813.4","close":"1813.97"},
{"date":"2021.09.01","clock":"2:00","open":"1814.01","high":"1814.98","low":"1813.76","close":"1814.49"},
{"date":"2021.09.01","clock":"3:00","open":"1814.49","high":"1814.58","low":"1811.99","close":"1812.34"},
{"date":"2021.09.01","clock":"4:00","open":"1812.34","high":"1815.41","low":"1810.34","close":"1812.08"},
{"date":"2021.09.01","clock":"5:00","open":"1812.08","high":"1814.14","low":"1811.61","close":"1813.97"},
{"date":"2021.09.01","clock":"6:00","open":"1813.98","high":"1815.5","low":"1813.16","close":"1815.27"},
{"date":"2021.09.01","clock":"7:00","open":"1815.2","high":"1815.93","low":"1814.12","close":"1814.92"},
{"date":"2021.09.01","clock":"8:00","open":"1814.92","high":"1815.57","low":"1812.67","close":"1815.25"},
{"date":"2021.09.01","clock":"9:00","open":"1815.27","high":"1816.99","low":"1814.96","close":"1816.2"},
{"date":"2021.09.01","clock":"10:00","open":"1816.26","high":"1816.74","low":"1811.03","close":"1811.34"},
{"date":"2021.09.01","clock":"11:00","open":"1811.29","high":"1812.03","low":"1809.24","close":"1810.74"},
{"date":"2021.09.01","clock":"12:00","open":"1810.71","high":"1814.48","low":"1810.54","close":"1813.01"},
{"date":"2021.09.01","clock":"13:00","open":"1813.05","high":"1814.02","low":"1812.71","close":"1813.56"},
{"date":"2021.09.01","clock":"14:00","open":"1813.53","high":"1814.25","low":"1811.27","close":"1812.92"},
{"date":"2021.09.01","clock":"15:00","open":"1812.97","high":"1819.97","low":"1811.9","close":"1819.29"},
{"date":"2021.09.01","clock":"16:00","open":"1819.41","high":"1820.01","low":"1811.12","close":"1813.13"},
{"date":"2021.09.01","clock":"17:00","open":"1812.87","high":"1814.9","low":"1809.63","close":"1809.82"},
{"date":"2021.09.01","clock":"18:00","open":"1809.73","high":"1815.51","low":"1808.65","close":"1815.41"},
{"date":"2021.09.01","clock":"19:00","open":"1815.44","high":"1816.52","low":"1813.01","close":"1813.29"},
{"date":"2021.09.01","clock":"20:00","open":"1813.33","high":"1813.91","low":"1811.97","close":"1812.67"},
{"date":"2021.09.01","clock":"21:00","open":"1812.66","high":"1813.42","low":"1812.17","close":"1813.21"},
{"date":"2021.09.01","clock":"22:00","open":"1813.19","high":"1815.08","low":"1812.93","close":"1814.76"},
{"date":"2021.09.01","clock":"23:00","open":"1814.6","high":"1814.7","low":"1813.51","close":"1813.71"},
{"date":"2021.09.02","clock":"1:00","open":"1812.9","high":"1814.08","low":"1812.9","close":"1813.85"},
{"date":"2021.09.02","clock":"2:00","open":"1813.86","high":"1814.05","low":"1812.79","close":"1813.12"},
{"date":"2021.09.02","clock":"3:00","open":"1813.12","high":"1815.2","low":"1812.89","close":"1814.38"},
{"date":"2021.09.02","clock":"4:00","open":"1814.4","high":"1816.04","low":"1813.15","close":"1813.54"},
{"date":"2021.09.02","clock":"5:00","open":"1813.55","high":"1814.6","low":"1813.08","close":"1813.27"},
{"date":"2021.09.02","clock":"6:00","open":"1813.29","high":"1813.45","low":"1811.16","close":"1811.23"},
{"date":"2021.09.02","clock":"7:00","open":"1811.23","high":"1812.0","low":"1810.64","close":"1810.88"},
{"date":"2021.09.02","clock":"8:00","open":"1810.89","high":"1814.51","low":"1810.78","close":"1814.37"},
{"date":"2021.09.02","clock":"9:00","open":"1814.39","high":"1815.27","low":"1813.62","close":"1814.87"},
{"date":"2021.09.02","clock":"10:00","open":"1814.83","high":"1815.16","low":"1812.24","close":"1814.72"},
{"date":"2021.09.02","clock":"11:00","open":"1814.72","high":"1815.96","low":"1814.12","close":"1815.57"},
{"date":"2021.09.02","clock":"12:00","open":"1815.56","high":"1817.04","low":"1814.74","close":"1816.79"},
{"date":"2021.09.02","clock":"13:00","open":"1816.81","high":"1817.11","low":"1815.16","close":"1815.21"},
{"date":"2021.09.02","clock":"14:00","open":"1815.23","high":"1816.03","low":"1813.06","close":"1815.47"},
{"date":"2021.09.02","clock":"15:00","open":"1815.46","high":"1816.33","low":"1809.47","close":"1813.69"},
{"date":"2021.09.02","clock":"16:00","open":"1813.75","high":"1813.75","low":"1809.19","close":"1812.43"},
{"date":"2021.09.02","clock":"17:00","open":"1812.38","high":"1813.54","low":"1804.9","close":"1812.53"},
{"date":"2021.09.02","clock":"18:00","open":"1812.62","high":"1813.39","low":"1807.98","close":"1808.95"},
{"date":"2021.09.02","clock":"19:00","open":"1808.95","high":"1809.8","low":"1806.96","close":"1809.13"},
{"date":"2021.09.02","clock":"20:00","open":"1809.13","high":"1809.96","low":"1807.95","close":"1809.71"},
{"date":"2021.09.02","clock":"21:00","open":"1809.75","high":"1811.03","low":"1808.38","close":"1809.27"},
{"date":"2021.09.02","clock":"22:00","open":"1809.24","high":"1810.39","low":"1808.97","close":"1809.72"},
{"date":"2021.09.02","clock":"23:00","open":"1809.73","high":"1810.24","low":"1809.33","close":"1809.6"},
{"date":"2021.09.03","clock":"1:00","open":"1808.54","high":"1809.71","low":"1808.54","close":"1809.1"},
{"date":"2021.09.03","clock":"2:00","open":"1809.06","high":"1809.62","low":"1809.06","close":"1809.5"},
{"date":"2021.09.03","clock":"3:00","open":"1809.51","high":"1811.08","low":"1808.96","close":"1810.99"},
{"date":"2021.09.03","clock":"4:00","open":"1810.95","high":"1813.22","low":"1810.58","close":"1812.89"},
{"date":"2021.09.03","clock":"5:00","open":"1812.91","high":"1814.82","low":"1812.51","close":"1813.28"},
{"date":"2021.09.03","clock":"6:00","open":"1813.29","high":"1814.08","low":"1812.53","close":"1812.57"},
{"date":"2021.09.03","clock":"7:00","open":"1812.57","high":"1812.61","low":"1811.36","close":"1811.49"},
{"date":"2021.09.03","clock":"8:00","open":"1811.5","high":"1812.84","low":"1810.61","close":"1812.62"},
{"date":"2021.09.03","clock":"9:00","open":"1812.64","high":"1813.61","low":"1811.87","close":"1813.13"},
{"date":"2021.09.03","clock":"10:00","open":"1813.14","high":"1814.4","low":"1810.93","close":"1811.21"},
{"date":"2021.09.03","clock":"11:00","open":"1811.21","high":"1813.02","low":"1811.05","close":"1811.51"},
{"date":"2021.09.03","clock":"12:00","open":"1811.52","high":"1813.71","low":"1811.34","close":"1813.54"},
{"date":"2021.09.03","clock":"13:00","open":"1813.55","high":"1813.92","low":"1812.78","close":"1813.56"},
{"date":"2021.09.03","clock":"14:00","open":"1813.54","high":"1815.36","low":"1813.54","close":"1814.73"},
{"date":"2021.09.03","clock":"15:00","open":"1814.71","high":"1829.56","low":"1813.08","close":"1823.44"},
{"date":"2021.09.03","clock":"16:00","open":"1823.54","high":"1826.56","low":"1819.16","close":"1824.85"},
{"date":"2021.09.03","clock":"17:00","open":"1824.83","high":"1831.14","low":"1821.86","close":"1830.25"},
{"date":"2021.09.03","clock":"18:00","open":"1830.31","high":"1833.94","low":"1827.56","close":"1829.35"},
{"date":"2021.09.03","clock":"19:00","open":"1829.34","high":"1830.32","low":"1828.09","close":"1830.03"},
{"date":"2021.09.03","clock":"20:00","open":"1830.0","high":"1832.77","low":"1829.54","close":"1831.17"},
{"date":"2021.09.03","clock":"21:00","open":"1831.08","high":"1831.34","low":"1829.81","close":"1830.45"},
{"date":"2021.09.03","clock":"22:00","open":"1830.44","high":"1830.56","low":"1828.29","close":"1828.53"},
{"date":"2021.09.03","clock":"23:00","open":"1828.5","high":"1828.93","low":"1827.24","close":"1827.5"},
{"date":"2021.09.06","clock":"1:00","open":"1827.73","high":"1830.17","low":"1827.24","close":"1828.6"},
{"date":"2021.09.06","clock":"2:00","open":"1828.59","high":"1828.76","low":"1827.47","close":"1827.54"},
{"date":"2021.09.06","clock":"3:00","open":"1827.56","high":"1827.83","low":"1825.46","close":"1825.66"},
{"date":"2021.09.06","clock":"4:00","open":"1825.65","high":"1828.46","low":"1825.07","close":"1827.42"},
{"date":"2021.09.06","clock":"5:00","open":"1827.43","high":"1828.11","low":"1826.56","close":"1827.59"},
{"date":"2021.09.06","clock":"6:00","open":"1827.59","high":"1827.9","low":"1825.54","close":"1825.89"},
{"date":"2021.09.06","clock":"7:00","open":"1825.86","high":"1826.96","low":"1825.51","close":"1826.41"},
{"date":"2021.09.06","clock":"8:00","open":"1826.43","high":"1827.85","low":"1825.47","close":"1827.59"},
{"date":"2021.09.06","clock":"9:00","open":"1827.55","high":"1828.31","low":"1826.35","close":"1826.5"},
{"date":"2021.09.06","clock":"10:00","open":"1826.52","high":"1827.07","low":"1825.5","close":"1826.03"},
{"date":"2021.09.06","clock":"11:00","open":"1826.03","high":"1826.92","low":"1823.88","close":"1824.94"},
{"date":"2021.09.06","clock":"12:00","open":"1824.93","high":"1825.6","low":"1823.52","close":"1824.62"},
{"date":"2021.09.06","clock":"13:00","open":"1824.64","high":"1824.83","low":"1822.76","close":"1823.94"},
{"date":"2021.09.06","clock":"14:00","open":"1823.91","high":"1824.86","low":"1822.95","close":"1823.89"},
{"date":"2021.09.06","clock":"15:00","open":"1823.87","high":"1823.96","low":"1822.39","close":"1822.54"},
{"date":"2021.09.06","clock":"16:00","open":"1822.54","high":"1824.18","low":"1821.69","close":"1823.35"},
{"date":"2021.09.06","clock":"17:00","open":"1823.37","high":"1823.44","low":"1821.37","close":"1821.76"},
{"date":"2021.09.06","clock":"18:00","open":"1821.77","high":"1823.09","low":"1821.44","close":"1821.98"},
{"date":"2021.09.06","clock":"19:00","open":"1821.97","high":"1823.36","low":"1821.92","close":"1823.03"},
{"date":"2021.09.07","clock":"1:00","open":"1822.8","high":"1823.8","low":"1821.0","close":"1822.6"},
{"date":"2021.09.07","clock":"2:00","open":"1822.6","high":"1824.17","low":"1822.58","close":"1823.6"},
{"date":"2021.09.07","clock":"3:00","open":"1823.57","high":"1826.24","low":"1823.29","close":"1825.95"},
{"date":"2021.09.07","clock":"4:00","open":"1825.95","high":"1827.26","low":"1825.52","close":"1826.55"},
{"date":"2021.09.07","clock":"5:00","open":"1826.55","high":"1827.16","low":"1825.07","close":"1826.11"},
{"date":"2021.09.07","clock":"6:00","open":"1826.1","high":"1826.15","low":"1822.61","close":"1823.13"},
{"date":"2021.09.07","clock":"7:00","open":"1823.13","high":"1823.34","low":"1821.15","close":"1821.54"},
{"date":"2021.09.07","clock":"8:00","open":"1821.54","high":"1821.84","low":"1817.0","close":"1818.32"},
{"date":"2021.09.07","clock":"9:00","open":"1818.29","high":"1818.93","low":"1815.57","close":"1818.66"},
{"date":"2021.09.07","clock":"10:00","open":"1818.7","high":"1820.55","low":"1817.44","close":"1817.7"},
{"date":"2021.09.07","clock":"11:00","open":"1817.7","high":"1817.71","low":"1813.1","close":"1814.79"},
{"date":"2021.09.07","clock":"12:00","open":"1814.79","high":"1814.83","low":"1810.02","close":"1810.44"},
{"date":"2021.09.07","clock":"13:00","open":"1810.45","high":"1812.16","low":"1809.62","close":"1810.41"},
{"date":"2021.09.07","clock":"14:00","open":"1810.46","high":"1811.33","low":"1808.31","close":"1810.99"},
{"date":"2021.09.07","clock":"15:00","open":"1810.99","high":"1813.13","low":"1808.41","close":"1808.74"},
{"date":"2021.09.07","clock":"16:00","open":"1808.8","high":"1815.09","low":"1808.38","close":"1809.71"},
{"date":"2021.09.07","clock":"17:00","open":"1809.79","high":"1809.98","low":"1793.23","close":"1796.75"},
{"date":"2021.09.07","clock":"18:00","open":"1796.72","high":"1798.45","low":"1792.34","close":"1797.26"},
{"date":"2021.09.07","clock":"19:00","open":"1797.27","high":"1798.8","low":"1794.27","close":"1795.83"},
{"date":"2021.09.07","clock":"20:00","open":"1795.82","high":"1797.07","low":"1795.45","close":"1796.49"},
{"date":"2021.09.07","clock":"21:00","open":"1796.48","high":"1798.18","low":"1796.11","close":"1796.22"},
{"date":"2021.09.07","clock":"22:00","open":"1796.22","high":"1796.89","low":"1793.06","close":"1793.58"},
{"date":"2021.09.07","clock":"23:00","open":"1793.6","high":"1794.57","low":"1793.3","close":"1793.93"},
{"date":"2021.09.08","clock":"1:00","open":"1794.0","high":"1795.51","low":"1793.8","close":"1795.2"},
{"date":"2021.09.08","clock":"2:00","open":"1795.23","high":"1795.8","low":"1794.61","close":"1795.69"},
{"date":"2021.09.08","clock":"3:00","open":"1795.67","high":"1798.7","low":"1795.38","close":"1798.34"},
{"date":"2021.09.08","clock":"4:00","open":"1798.36","high":"1798.84","low":"1796.16","close":"1798.21"},
{"date":"2021.09.08","clock":"5:00","open":"1798.22","high":"1801.03","low":"1797.97","close":"1800.41"},
{"date":"2021.09.08","clock":"6:00","open":"1800.44","high":"1800.8","low":"1797.08","close":"1798.09"},
{"date":"2021.09.08","clock":"7:00","open":"1798.1","high":"1798.32","low":"1797.37","close":"1798.25"},
{"date":"2021.09.08","clock":"8:00","open":"1798.25","high":"1798.27","low":"1796.1","close":"1796.28"},
{"date":"2021.09.08","clock":"9:00","open":"1796.3","high":"1797.35","low":"1794.27","close":"1795.67"},
{"date":"2021.09.08","clock":"10:00","open":"1795.63","high":"1801.24","low":"1794.95","close":"1798.89"},
{"date":"2021.09.08","clock":"11:00","open":"1798.89","high":"1799.59","low":"1797.61","close":"1798.74"},
{"date":"2021.09.08","clock":"12:00","open":"1798.74","high":"1799.08","low":"1796.94","close":"1796.98"},
{"date":"2021.09.08","clock":"13:00","open":"1797.0","high":"1798.32","low":"1796.77","close":"1797.83"},
{"date":"2021.09.08","clock":"14:00","open":"1797.75","high":"1799.92","low":"1796.41","close":"1796.92"},
{"date":"2021.09.08","clock":"15:00","open":"1796.96","high":"1802.12","low":"1796.56","close":"1796.69"},
{"date":"2021.09.08","clock":"16:00","open":"1796.72","high":"1797.86","low":"1782.37","close":"1788.84"},
{"date":"2021.09.08","clock":"17:00","open":"1788.73","high":"1790.52","low":"1783.98","close":"1788.76"},
{"date":"2021.09.08","clock":"18:00","open":"1788.76","high":"1795.12","low":"1788.06","close":"1791.94"},
{"date":"2021.09.08","clock":"19:00","open":"1791.93","high":"1793.22","low":"1790.25","close":"1791.01"},
{"date":"2021.09.08","clock":"20:00","open":"1791.01","high":"1793.12","low":"1790.18","close":"1792.24"},
{"date":"2021.09.08","clock":"21:00","open":"1792.24","high":"1793.44","low":"1791.23","close":"1791.4"},
{"date":"2021.09.08","clock":"22:00","open":"1791.46","high":"1791.56","low":"1788.54","close":"1788.8"},
{"date":"2021.09.08","clock":"23:00","open":"1788.73","high":"1790.04","low":"1788.69","close":"1789.34"},
{"date":"2021.09.09","clock":"1:00","open":"1788.8","high":"1790.57","low":"1788.8","close":"1789.83"},
{"date":"2021.09.09","clock":"2:00","open":"1789.82","high":"1790.84","low":"1788.61","close":"1790.75"},
{"date":"2021.09.09","clock":"3:00","open":"1790.75","high":"1790.75","low":"1788.09","close":"1789.6"},
{"date":"2021.09.09","clock":"4:00","open":"1789.64","high":"1789.93","low":"1787.08","close":"1788.84"},
{"date":"2021.09.09","clock":"5:00","open":"1788.83","high":"1790.16","low":"1788.32","close":"1789.51"},
{"date":"2021.09.09","clock":"6:00","open":"1789.5","high":"1790.5","low":"1787.8","close":"1788.29"},
{"date":"2021.09.09","clock":"7:00","open":"1788.29","high":"1788.48","low":"1786.91","close":"1788.07"},
{"date":"2021.09.09","clock":"8:00","open":"1788.1","high":"1788.68","low":"1786.64","close":"1787.66"},
{"date":"2021.09.09","clock":"9:00","open":"1787.66","high":"1789.36","low":"1786.95","close":"1788.3"},
{"date":"2021.09.09","clock":"10:00","open":"1788.28","high":"1792.86","low":"1787.91","close":"1792.35"},
{"date":"2021.09.09","clock":"11:00","open":"1792.32","high":"1795.34","low":"1792.07","close":"1794.74"},
{"date":"2021.09.09","clock":"12:00","open":"1794.72","high":"1795.77","low":"1793.23","close":"1794.66"},
{"date":"2021.09.09","clock":"13:00","open":"1794.66","high":"1795.69","low":"1794.53","close":"1794.78"},
{"date":"2021.09.09","clock":"14:00","open":"1794.78","high":"1800.95","low":"1794.42","close":"1798.95"},
{"date":"2021.09.09","clock":"15:00","open":"1798.99","high":"1799.99","low":"1791.13","close":"1791.81"},
{"date":"2021.09.09","clock":"16:00","open":"1791.76","high":"1799.21","low":"1788.62","close":"1790.15"},
{"date":"2021.09.09","clock":"17:00","open":"1790.2","high":"1790.41","low":"1783.84","close":"1788.99"},
{"date":"2021.09.09","clock":"18:00","open":"1789.02","high":"1792.83","low":"1788.27","close":"1792.27"},
{"date":"2021.09.09","clock":"19:00","open":"1792.38","high":"1794.24","low":"1791.21","close":"1793.69"},
{"date":"2021.09.09","clock":"20:00","open":"1793.65","high":"1799.17","low":"1793.65","close":"1796.89"},
{"date":"2021.09.09","clock":"21:00","open":"1796.89","high":"1797.09","low":"1792.82","close":"1794.69"},
{"date":"2021.09.09","clock":"22:00","open":"1794.75","high":"1796.2","low":"1790.95","close":"1795.96"},
{"date":"2021.09.09","clock":"23:00","open":"1796.07","high":"1796.39","low":"1793.9","close":"1794.35"},
{"date":"2021.09.10","clock":"1:00","open":"1793.0","high":"1795.64","low":"1792.47","close":"1795.2"},
{"date":"2021.09.10","clock":"2:00","open":"1795.22","high":"1796.21","low":"1793.94","close":"1794.75"},
{"date":"2021.09.10","clock":"3:00","open":"1794.69","high":"1796.19","low":"1794.65","close":"1795.88"},
{"date":"2021.09.10","clock":"4:00","open":"1795.88","high":"1797.02","low":"1792.69","close":"1794.64"},
{"date":"2021.09.10","clock":"5:00","open":"1794.65","high":"1799.79","low":"1793.42","close":"1799.73"},
{"date":"2021.09.10","clock":"6:00","open":"1799.7","high":"1799.92","low":"1797.8","close":"1798.14"},
{"date":"2021.09.10","clock":"7:00","open":"1798.15","high":"1798.26","low":"1796.36","close":"1796.36"},
{"date":"2021.09.10","clock":"8:00","open":"1796.47","high":"1803.88","low":"1796.19","close":"1802.38"},
{"date":"2021.09.10","clock":"9:00","open":"1802.28","high":"1803.82","low":"1800.4","close":"1803.4"},
{"date":"2021.09.10","clock":"10:00","open":"1803.36","high":"1803.72","low":"1800.09","close":"1801.67"},
{"date":"2021.09.10","clock":"11:00","open":"1801.65","high":"1803.34","low":"1799.89","close":"1801.7"},
{"date":"2021.09.10","clock":"12:00","open":"1801.67","high":"1802.32","low":"1797.09","close":"1797.42"},
{"date":"2021.09.10","clock":"13:00","open":"1797.38","high":"1797.52","low":"1792.95","close":"1793.67"},
{"date":"2021.09.10","clock":"14:00","open":"1793.69","high":"1797.71","low":"1793.37","close":"1797.63"},
{"date":"2021.09.10","clock":"15:00","open":"1797.61","high":"1800.42","low":"1792.61","close":"1793.5"},
{"date":"2021.09.10","clock":"16:00","open":"1793.51","high":"1795.96","low":"1789.67","close":"1794.77"},
{"date":"2021.09.10","clock":"17:00","open":"1795.15","high":"1796.81","low":"1793.07","close":"1796.63"},
{"date":"2021.09.10","clock":"18:00","open":"1796.63","high":"1796.78","low":"1790.92","close":"1792.73"},
{"date":"2021.09.10","clock":"19:00","open":"1792.73","high":"1793.66","low":"1790.87","close":"1791.63"},
{"date":"2021.09.10","clock":"20:00","open":"1791.63","high":"1793.06","low":"1788.82","close":"1789.38"},
{"date":"2021.09.10","clock":"21:00","open":"1789.45","high":"1791.19","low":"1788.32","close":"1790.59"},
{"date":"2021.09.10","clock":"22:00","open":"1790.59","high":"1790.71","low":"1787.18","close":"1787.78"},
{"date":"2021.09.10","clock":"23:00","open":"1787.8","high":"1788.69","low":"1787.45","close":"1787.77"},
{"date":"2021.09.13","clock":"1:00","open":"1787.22","high":"1789.34","low":"1786.87","close":"1788.42"},
{"date":"2021.09.13","clock":"2:00","open":"1788.42","high":"1788.6","low":"1786.99","close":"1787.35"},
{"date":"2021.09.13","clock":"3:00","open":"1787.34","high":"1787.62","low":"1786.02","close":"1787.13"},
{"date":"2021.09.13","clock":"4:00","open":"1787.11","high":"1789.99","low":"1783.37","close":"1788.44"},
{"date":"2021.09.13","clock":"5:00","open":"1788.42","high":"1790.33","low":"1788.06","close":"1790.02"},
{"date":"2021.09.13","clock":"6:00","open":"1790.04","high":"1792.58","low":"1789.95","close":"1792.35"},
{"date":"2021.09.13","clock":"7:00","open":"1792.33","high":"1792.4","low":"1790.79","close":"1790.99"},
{"date":"2021.09.13","clock":"8:00","open":"1790.98","high":"1793.27","low":"1790.25","close":"1793.03"},
{"date":"2021.09.13","clock":"9:00","open":"1793.03","high":"1793.66","low":"1788.13","close":"1788.6"},
{"date":"2021.09.13","clock":"10:00","open":"1788.58","high":"1790.49","low":"1786.96","close":"1789.96"},
{"date":"2021.09.13","clock":"11:00","open":"1789.94","high":"1791.17","low":"1788.92","close":"1790.87"},
{"date":"2021.09.13","clock":"12:00","open":"1790.86","high":"1791.33","low":"1787.8","close":"1790.07"},
{"date":"2021.09.13","clock":"13:00","open":"1790.07","high":"1790.31","low":"1787.58","close":"1787.97"},
{"date":"2021.09.13","clock":"14:00","open":"1787.95","high":"1790.37","low":"1787.9","close":"1789.86"},
{"date":"2021.09.13","clock":"15:00","open":"1789.92","high":"1791.74","low":"1785.67","close":"1785.92"},
{"date":"2021.09.13","clock":"16:00","open":"1785.9","high":"1794.33","low":"1785.13","close":"1793.84"},
{"date":"2021.09.13","clock":"17:00","open":"1794.02","high":"1798.33","low":"1793.08","close":"1796.08"},
{"date":"2021.09.13","clock":"18:00","open":"1796.1","high":"1796.27","low":"1793.96","close":"1795.29"},
{"date":"2021.09.13","clock":"19:00","open":"1795.32","high":"1795.62","low":"1792.93","close":"1793.75"},
{"date":"2021.09.13","clock":"20:00","open":"1793.75","high":"1793.92","low":"1791.03","close":"1792.03"},
{"date":"2021.09.13","clock":"21:00","open":"1792.03","high":"1793.22","low":"1791.68","close":"1792.55"},
{"date":"2021.09.13","clock":"22:00","open":"1792.52","high":"1793.56","low":"1792.31","close":"1793.22"},
{"date":"2021.09.13","clock":"23:00","open":"1793.17","high":"1793.65","low":"1792.98","close":"1793.37"},
{"date":"2021.09.14","clock":"1:00","open":"1792.9","high":"1793.64","low":"1792.77","close":"1792.89"},
{"date":"2021.09.14","clock":"2:00","open":"1792.88","high":"1793.15","low":"1792.49","close":"1793.02"},
{"date":"2021.09.14","clock":"3:00","open":"1793.02","high":"1793.23","low":"1790.89","close":"1791.27"},
{"date":"2021.09.14","clock":"4:00","open":"1791.22","high":"1791.9","low":"1789.71","close":"1790.86"},
{"date":"2021.09.14","clock":"5:00","open":"1790.83","high":"1792.86","low":"1790.08","close":"1791.47"},
{"date":"2021.09.14","clock":"6:00","open":"1791.45","high":"1791.56","low":"1790.0","close":"1791.03"},
{"date":"2021.09.14","clock":"7:00","open":"1791.04","high":"1792.07","low":"1790.75","close":"1790.95"},
{"date":"2021.09.14","clock":"8:00","open":"1790.97","high":"1793.37","low":"1790.48","close":"1792.99"},
{"date":"2021.09.14","clock":"9:00","open":"1793.05","high":"1793.32","low":"1791.69","close":"1792.46"},
{"date":"2021.09.14","clock":"10:00","open":"1792.46","high":"1794.83","low":"1790.13","close":"1790.6"},
{"date":"2021.09.14","clock":"11:00","open":"1790.6","high":"1790.74","low":"1788.05","close":"1788.9"},
{"date":"2021.09.14","clock":"12:00","open":"1788.86","high":"1789.09","low":"1787.34","close":"1787.85"},
{"date":"2021.09.14","clock":"13:00","open":"1787.83","high":"1787.83","low":"1785.42","close":"1786.73"},
{"date":"2021.09.14","clock":"14:00","open":"1786.74","high":"1788.17","low":"1782.15","close":"1784.38"},
{"date":"2021.09.14","clock":"15:00","open":"1784.42","high":"1799.02","low":"1780.54","close":"1797.16"},
{"date":"2021.09.14","clock":"16:00","open":"1797.18","high":"1800.51","low":"1790.8","close":"1794.15"},
{"date":"2021.09.14","clock":"17:00","open":"1794.14","high":"1807.96","low":"1792.07","close":"1804.34"},
{"date":"2021.09.14","clock":"18:00","open":"1804.28","high":"1808.61","low":"1804.18","close":"1805.74"},
{"date":"2021.09.14","clock":"19:00","open":"1805.77","high":"1806.43","low":"1803.29","close":"1803.63"},
{"date":"2021.09.14","clock":"20:00","open":"1803.63","high":"1806.07","low":"1803.2","close":"1805.7"},
{"date":"2021.09.14","clock":"21:00","open":"1805.69","high":"1806.72","low":"1802.97","close":"1803.0"},
{"date":"2021.09.14","clock":"22:00","open":"1803.04","high":"1805.38","low":"1802.93","close":"1805.16"},
{"date":"2021.09.14","clock":"23:00","open":"1805.15","high":"1805.38","low":"1804.36","close":"1804.68"},
{"date":"2021.09.15","clock":"1:00","open":"1803.9","high":"1804.35","low":"1803.13","close":"1804.0"},
{"date":"2021.09.15","clock":"2:00","open":"1804.02","high":"1804.58","low":"1803.68","close":"1803.69"},
{"date":"2021.09.15","clock":"3:00","open":"1803.69","high":"1804.18","low":"1802.58","close":"1802.83"},
{"date":"2021.09.15","clock":"4:00","open":"1802.83","high":"1804.04","low":"1801.37","close":"1803.72"},
{"date":"2021.09.15","clock":"5:00","open":"1803.73","high":"1804.65","low":"1802.05","close":"1802.8"},
{"date":"2021.09.15","clock":"6:00","open":"1802.79","high":"1803.76","low":"1802.39","close":"1803.48"},
{"date":"2021.09.15","clock":"7:00","open":"1803.45","high":"1803.79","low":"1802.55","close":"1803.36"},
{"date":"2021.09.15","clock":"8:00","open":"1803.36","high":"1803.93","low":"1801.7","close":"1802.74"},
{"date":"2021.09.15","clock":"9:00","open":"1802.82","high":"1804.33","low":"1799.62","close":"1800.44"},
{"date":"2021.09.15","clock":"10:00","open":"1800.33","high":"1802.22","low":"1799.62","close":"1801.84"},
{"date":"2021.09.15","clock":"11:00","open":"1801.81","high":"1802.69","low":"1798.87","close":"1800.52"},
{"date":"2021.09.15","clock":"12:00","open":"1800.52","high":"1802.58","low":"1799.76","close":"1801.87"},
{"date":"2021.09.15","clock":"13:00","open":"1801.84","high":"1802.48","low":"1800.93","close":"1802.45"},
{"date":"2021.09.15","clock":"14:00","open":"1802.42","high":"1803.37","low":"1801.33","close":"1802.09"},
{"date":"2021.09.15","clock":"15:00","open":"1802.09","high":"1806.87","low":"1794.93","close":"1796.56"},
{"date":"2021.09.15","clock":"16:00","open":"1796.6","high":"1800.05","low":"1794.41","close":"1796.9"},
{"date":"2021.09.15","clock":"17:00","open":"1796.88","high":"1798.11","low":"1791.71","close":"1793.89"},
{"date":"2021.09.15","clock":"18:00","open":"1793.91","high":"1794.97","low":"1791.28","close":"1793.89"},
{"date":"2021.09.15","clock":"19:00","open":"1793.9","high":"1793.96","low":"1791.76","close":"1793.1"},
{"date":"2021.09.15","clock":"20:00","open":"1793.12","high":"1794.01","low":"1792.35","close":"1792.35"},
{"date":"2021.09.15","clock":"21:00","open":"1792.36","high":"1793.4","low":"1790.66","close":"1793.22"},
{"date":"2021.09.15","clock":"22:00","open":"1793.2","high":"1794.27","low":"1791.67","close":"1794.17"},
{"date":"2021.09.15","clock":"23:00","open":"1794.3","high":"1794.31","low":"1793.13","close":"1793.6"},
{"date":"2021.09.16","clock":"1:00","open":"1793.6","high":"1795.68","low":"1793.6","close":"1794.31"},
{"date":"2021.09.16","clock":"2:00","open":"1794.35","high":"1795.32","low":"1793.46","close":"1795.06"},
{"date":"2021.09.16","clock":"3:00","open":"1795.11","high":"1795.42","low":"1793.61","close":"1794.92"},
{"date":"2021.09.16","clock":"4:00","open":"1794.93","high":"1796.06","low":"1792.45","close":"1795.71"},
{"date":"2021.09.16","clock":"5:00","open":"1795.71","high":"1796.18","low":"1794.19","close":"1794.21"},
{"date":"2021.09.16","clock":"6:00","open":"1794.21","high":"1794.3","low":"1791.01","close":"1791.37"},
{"date":"2021.09.16","clock":"7:00","open":"1791.34","high":"1791.83","low":"1789.61","close":"1791.02"},
{"date":"2021.09.16","clock":"8:00","open":"1791.03","high":"1792.22","low":"1785.81","close":"1786.87"},
{"date":"2021.09.16","clock":"9:00","open":"1786.87","high":"1787.21","low":"1784.0","close":"1785.76"},
{"date":"2021.09.16","clock":"10:00","open":"1785.76","high":"1786.76","low":"1782.77","close":"1785.82"},
{"date":"2021.09.16","clock":"11:00","open":"1785.95","high":"1786.52","low":"1784.02","close":"1784.66"},
{"date":"2021.09.16","clock":"12:00","open":"1784.66","high":"1784.66","low":"1777.65","close":"1777.92"},
{"date":"2021.09.16","clock":"13:00","open":"1777.79","high":"1780.37","low":"1775.37","close":"1779.48"},
{"date":"2021.09.16","clock":"14:00","open":"1779.49","high":"1779.72","low":"1771.15","close":"1771.31"},
{"date":"2021.09.16","clock":"15:00","open":"1771.3","high":"1773.21","low":"1760.46","close":"1762.65"},
{"date":"2021.09.16","clock":"16:00","open":"1762.55","high":"1762.94","low":"1745.27","close":"1753.03"},
{"date":"2021.09.16","clock":"17:00","open":"1753.0","high":"1756.23","low":"1748.73","close":"1753.94"},
{"date":"2021.09.16","clock":"18:00","open":"1753.66","high":"1758.44","low":"1752.57","close":"1754.78"},
{"date":"2021.09.16","clock":"19:00","open":"1754.72","high":"1755.35","low":"1753.09","close":"1754.83"},
{"date":"2021.09.16","clock":"20:00","open":"1754.78","high":"1757.14","low":"1754.14","close":"1756.2"},
{"date":"2021.09.16","clock":"21:00","open":"1756.2","high":"1756.7","low":"1753.44","close":"1754.04"},
{"date":"2021.09.16","clock":"22:00","open":"1754.01","high":"1755.52","low":"1753.61","close":"1754.3"},
{"date":"2021.09.16","clock":"23:00","open":"1754.26","high":"1754.72","low":"1751.53","close":"1752.65"},
{"date":"2021.09.17","clock":"1:00","open":"1753.5","high":"1753.83","low":"1752.52","close":"1753.77"},
{"date":"2021.09.17","clock":"2:00","open":"1753.72","high":"1754.63","low":"1753.52","close":"1753.84"},
{"date":"2021.09.17","clock":"3:00","open":"1753.85","high":"1756.39","low":"1753.82","close":"1756.39"},
{"date":"2021.09.17","clock":"4:00","open":"1756.37","high":"1758.01","low":"1754.71","close":"1755.05"},
{"date":"2021.09.17","clock":"5:00","open":"1754.93","high":"1758.1","low":"1754.93","close":"1758.06"},
{"date":"2021.09.17","clock":"6:00","open":"1758.05","high":"1759.46","low":"1757.62","close":"1758.03"},
{"date":"2021.09.17","clock":"7:00","open":"1758.03","high":"1760.48","low":"1757.82","close":"1760.38"},
{"date":"2021.09.17","clock":"8:00","open":"1760.39","high":"1762.82","low":"1759.87","close":"1762.71"},
{"date":"2021.09.17","clock":"9:00","open":"1762.71","high":"1765.4","low":"1761.57","close":"1763.23"},
{"date":"2021.09.17","clock":"10:00","open":"1763.2","high":"1764.3","low":"1760.09","close":"1761.43"},
{"date":"2021.09.17","clock":"11:00","open":"1761.42","high":"1766.18","low":"1761.06","close":"1765.92"},
{"date":"2021.09.17","clock":"12:00","open":"1765.88","high":"1767.49","low":"1764.67","close":"1766.14"},
{"date":"2021.09.17","clock":"13:00","open":"1766.15","high":"1767.05","low":"1761.54","close":"1761.73"},
{"date":"2021.09.17","clock":"14:00","open":"1761.75","high":"1761.82","low":"1758.17","close":"1759.92"},
{"date":"2021.09.17","clock":"15:00","open":"1759.87","high":"1763.57","low":"1752.71","close":"1753.03"},
{"date":"2021.09.17","clock":"16:00","open":"1753.01","high":"1755.66","low":"1748.5","close":"1749.94"},
{"date":"2021.09.17","clock":"17:00","open":"1749.96","high":"1757.01","low":"1747.36","close":"1751.4"},
{"date":"2021.09.17","clock":"18:00","open":"1751.39","high":"1755.38","low":"1750.57","close":"1752.68"},
{"date":"2021.09.17","clock":"19:00","open":"1752.66","high":"1754.44","low":"1750.89","close":"1751.52"},
{"date":"2021.09.17","clock":"20:00","open":"1751.49","high":"1752.59","low":"1750.27","close":"1750.78"},
{"date":"2021.09.17","clock":"21:00","open":"1750.76","high":"1753.49","low":"1750.08","close":"1752.96"},
{"date":"2021.09.17","clock":"22:00","open":"1752.91","high":"1754.22","low":"1751.02","close":"1751.53"},
{"date":"2021.09.17","clock":"23:00","open":"1751.51","high":"1753.92","low":"1751.39","close":"1753.89"},
{"date":"2021.09.20","clock":"1:00","open":"1754.12","high":"1755.15","low":"1751.14","close":"1754.08"},
{"date":"2021.09.20","clock":"2:00","open":"1754.07","high":"1755.14","low":"1752.17","close":"1754.11"},
{"date":"2021.09.20","clock":"3:00","open":"1754.11","high":"1754.59","low":"1752.21","close":"1752.57"},
{"date":"2021.09.20","clock":"4:00","open":"1752.51","high":"1752.96","low":"1750.31","close":"1750.47"},
{"date":"2021.09.20","clock":"5:00","open":"1750.46","high":"1750.46","low":"1741.96","close":"1748.82"},
{"date":"2021.09.20","clock":"6:00","open":"1748.81","high":"1749.83","low":"1746.0","close":"1746.29"},
{"date":"2021.09.20","clock":"7:00","open":"1746.31","high":"1749.42","low":"1745.08","close":"1748.57"},
{"date":"2021.09.20","clock":"8:00","open":"1748.57","high":"1752.0","low":"1747.74","close":"1750.59"},
{"date":"2021.09.20","clock":"9:00","open":"1750.69","high":"1753.85","low":"1749.21","close":"1753.2"},
{"date":"2021.09.20","clock":"10:00","open":"1752.76","high":"1754.84","low":"1750.81","close":"1754.24"},
{"date":"2021.09.20","clock":"11:00","open":"1754.26","high":"1757.54","low":"1753.09","close":"1757.52"},
{"date":"2021.09.20","clock":"12:00","open":"1757.52","high":"1759.53","low":"1756.55","close":"1758.93"},
{"date":"2021.09.20","clock":"13:00","open":"1758.92","high":"1760.17","low":"1757.0","close":"1757.0"},
{"date":"2021.09.20","clock":"14:00","open":"1756.88","high":"1758.34","low":"1754.12","close":"1755.74"},
{"date":"2021.09.20","clock":"15:00","open":"1755.74","high":"1761.18","low":"1755.04","close":"1760.03"},
{"date":"2021.09.20","clock":"16:00","open":"1760.07","high":"1760.38","low":"1754.45","close":"1758.38"},
{"date":"2021.09.20","clock":"17:00","open":"1758.38","high":"1767.08","low":"1756.24","close":"1765.06"},
{"date":"2021.09.20","clock":"18:00","open":"1765.06","high":"1766.97","low":"1760.85","close":"1761.97"},
{"date":"2021.09.20","clock":"19:00","open":"1761.98","high":"1762.66","low":"1759.08","close":"1761.56"},
{"date":"2021.09.20","clock":"20:00","open":"1761.57","high":"1764.18","low":"1761.28","close":"1762.73"},
{"date":"2021.09.20","clock":"21:00","open":"1762.74","high":"1763.07","low":"1760.79","close":"1761.66"},
{"date":"2021.09.20","clock":"22:00","open":"1761.66","high":"1764.94","low":"1761.39","close":"1763.76"},
{"date":"2021.09.20","clock":"23:00","open":"1763.96","high":"1765.55","low":"1763.67","close":"1764.81"},
{"date":"2021.09.21","clock":"1:00","open":"1764.3","high":"1764.94","low":"1763.91","close":"1764.08"},
{"date":"2021.09.21","clock":"2:00","open":"1764.12","high":"1765.41","low":"1763.92","close":"1764.99"},
{"date":"2021.09.21","clock":"3:00","open":"1764.95","high":"1765.57","low":"1762.51","close":"1763.37"},
{"date":"2021.09.21","clock":"4:00","open":"1763.33","high":"1765.74","low":"1763.05","close":"1765.6"},
{"date":"2021.09.21","clock":"5:00","open":"1765.6","high":"1766.09","low":"1762.33","close":"1762.8"},
{"date":"2021.09.21","clock":"6:00","open":"1762.76","high":"1763.4","low":"1761.66","close":"1761.91"},
{"date":"2021.09.21","clock":"7:00","open":"1761.86","high":"1762.64","low":"1760.76","close":"1761.25"},
{"date":"2021.09.21","clock":"8:00","open":"1761.25","high":"1763.22","low":"1760.99","close":"1762.65"},
{"date":"2021.09.21","clock":"9:00","open":"1762.66","high":"1763.7","low":"1760.37","close":"1760.66"},
{"date":"2021.09.21","clock":"10:00","open":"1760.66","high":"1762.28","low":"1757.91","close":"1760.63"},
{"date":"2021.09.21","clock":"11:00","open":"1760.73","high":"1765.52","low":"1759.31","close":"1764.38"},
{"date":"2021.09.21","clock":"12:00","open":"1764.38","high":"1767.01","low":"1763.8","close":"1766.41"},
{"date":"2021.09.21","clock":"13:00","open":"1766.44","high":"1768.2","low":"1765.9","close":"1765.93"},
{"date":"2021.09.21","clock":"14:00","open":"1765.95","high":"1768.29","low":"1765.32","close":"1767.95"},
{"date":"2021.09.21","clock":"15:00","open":"1768.04","high":"1774.98","low":"1766.57","close":"1771.83"},
{"date":"2021.09.21","clock":"16:00","open":"1771.96","high":"1774.98","low":"1769.65","close":"1772.79"},
{"date":"2021.09.21","clock":"17:00","open":"1772.72","high":"1778.57","low":"1771.69","close":"1777.7"},
{"date":"2021.09.21","clock":"18:00","open":"1777.71","high":"1781.71","low":"1777.02","close":"1777.31"},
{"date":"2021.09.21","clock":"19:00","open":"1777.35","high":"1777.86","low":"1775.41","close":"1776.6"},
{"date":"2021.09.21","clock":"20:00","open":"1776.58","high":"1778.21","low":"1775.56","close":"1776.39"},
{"date":"2021.09.21","clock":"21:00","open":"1776.38","high":"1776.41","low":"1774.74","close":"1775.35"},
{"date":"2021.09.21","clock":"22:00","open":"1775.35","high":"1775.82","low":"1774.23","close":"1775.29"},
{"date":"2021.09.21","clock":"23:00","open":"1775.22","high":"1775.41","low":"1773.83","close":"1773.86"},
{"date":"2021.09.22","clock":"1:00","open":"1773.3","high":"1775.15","low":"1773.3","close":"1774.31"},
{"date":"2021.09.22","clock":"2:00","open":"1774.36","high":"1775.11","low":"1773.93","close":"1774.89"},
{"date":"2021.09.22","clock":"3:00","open":"1774.91","high":"1775.45","low":"1772.32","close":"1772.71"},
{"date":"2021.09.22","clock":"4:00","open":"1772.65","high":"1776.98","low":"1772.3","close":"1776.5"},
{"date":"2021.09.22","clock":"5:00","open":"1776.51","high":"1779.14","low":"1776.47","close":"1778.74"},
{"date":"2021.09.22","clock":"6:00","open":"1778.72","high":"1778.84","low":"1776.83","close":"1777.6"},
{"date":"2021.09.22","clock":"7:00","open":"1777.59","high":"1777.78","low":"1775.8","close":"1775.83"},
{"date":"2021.09.22","clock":"8:00","open":"1775.84","high":"1779.35","low":"1775.82","close":"1777.73"},
{"date":"2021.09.22","clock":"9:00","open":"1777.7","high":"1780.32","low":"1777.5","close":"1779.19"},
{"date":"2021.09.22","clock":"10:00","open":"1779.09","high":"1780.05","low":"1776.85","close":"1777.14"},
{"date":"2021.09.22","clock":"11:00","open":"1777.05","high":"1777.84","low":"1773.71","close":"1775.65"},
{"date":"2021.09.22","clock":"12:00","open":"1775.56","high":"1776.86","low":"1774.61","close":"1776.34"},
{"date":"2021.09.22","clock":"13:00","open":"1776.38","high":"1776.39","low":"1773.79","close":"1774.7"},
{"date":"2021.09.22","clock":"14:00","open":"1774.7","high":"1775.35","low":"1772.03","close":"1772.49"},
{"date":"2021.09.22","clock":"15:00","open":"1772.55","high":"1775.09","low":"1771.41","close":"1772.83"},
{"date":"2021.09.22","clock":"16:00","open":"1772.85","high":"1778.35","low":"1772.51","close":"1774.29"},
{"date":"2021.09.22","clock":"17:00","open":"1774.47","high":"1777.91","low":"1772.89","close":"1774.53"},
{"date":"2021.09.22","clock":"18:00","open":"1774.53","high":"1779.34","low":"1774.53","close":"1777.99"},
{"date":"2021.09.22","clock":"19:00","open":"1778.01","high":"1779.13","low":"1777.31","close":"1778.05"},
{"date":"2021.09.22","clock":"20:00","open":"1778.01","high":"1779.23","low":"1775.29","close":"1775.99"},
{"date":"2021.09.22","clock":"21:00","open":"1770.25","high":"1787.23","low":"1765.77","close":"1766.97"},
{"date":"2021.09.22","clock":"22:00","open":"1767.05","high":"1774.41","low":"1764.54","close":"1768.57"},
{"date":"2021.09.22","clock":"23:00","open":"1768.45","high":"1768.94","low":"1766.23","close":"1767.92"},
{"date":"2021.09.23","clock":"1:00","open":"1767.8","high":"1769.32","low":"1767.06","close":"1768.25"},
{"date":"2021.09.23","clock":"2:00","open":"1768.26","high":"1768.56","low":"1766.67","close":"1766.95"},
{"date":"2021.09.23","clock":"3:00","open":"1767.01","high":"1767.63","low":"1764.31","close":"1765.79"},
{"date":"2021.09.23","clock":"4:00","open":"1765.78","high":"1765.78","low":"1760.76","close":"1763.35"},
{"date":"2021.09.23","clock":"5:00","open":"1763.37","high":"1764.16","low":"1761.0","close":"1763.05"},
{"date":"2021.09.23","clock":"6:00","open":"1763.03","high":"1764.63","low":"1762.49","close":"1764.11"},
{"date":"2021.09.23","clock":"7:00","open":"1764.09","high":"1764.84","low":"1763.33","close":"1764.39"},
{"date":"2021.09.23","clock":"8:00","open":"1764.4","high":"1766.69","low":"1763.86","close":"1765.39"},
{"date":"2021.09.23","clock":"9:00","open":"1765.37","high":"1765.5","low":"1762.2","close":"1764.21"},
{"date":"2021.09.23","clock":"10:00","open":"1764.05","high":"1767.21","low":"1760.13","close":"1766.77"},
{"date":"2021.09.23","clock":"11:00","open":"1766.74","high":"1769.75","low":"1765.53","close":"1768.77"},
{"date":"2021.09.23","clock":"12:00","open":"1768.81","high":"1773.73","low":"1768.31","close":"1770.77"},
{"date":"2021.09.23","clock":"13:00","open":"1770.81","high":"1776.48","low":"1770.56","close":"1774.69"},
{"date":"2021.09.23","clock":"14:00","open":"1774.64","high":"1774.95","low":"1771.43","close":"1773.18"},
{"date":"2021.09.23","clock":"15:00","open":"1773.04","high":"1774.12","low":"1762.78","close":"1763.75"},
{"date":"2021.09.23","clock":"16:00","open":"1763.72","high":"1764.48","low":"1749.65","close":"1751.14"},
{"date":"2021.09.23","clock":"17:00","open":"1751.02","high":"1755.37","low":"1748.79","close":"1752.03"},
{"date":"2021.09.23","clock":"18:00","open":"1752.04","high":"1753.09","low":"1745.82","close":"1751.84"},
{"date":"2021.09.23","clock":"19:00","open":"1751.82","high":"1752.13","low":"1749.54","close":"1749.88"},
{"date":"2021.09.23","clock":"20:00","open":"1749.78","high":"1753.27","low":"1749.46","close":"1752.75"},
{"date":"2021.09.23","clock":"21:00","open":"1752.76","high":"1752.91","low":"1750.1","close":"1750.8"},
{"date":"2021.09.23","clock":"22:00","open":"1750.78","high":"1750.92","low":"1747.68","close":"1748.72"},
{"date":"2021.09.23","clock":"23:00","open":"1748.74","high":"1748.74","low":"1737.55","close":"1742.3"},
{"date":"2021.09.24","clock":"1:00","open":"1743.2","high":"1745.17","low":"1739.8","close":"1744.68"},
{"date":"2021.09.24","clock":"2:00","open":"1744.64","high":"1747.19","low":"1744.5","close":"1746.21"},
{"date":"2021.09.24","clock":"3:00","open":"1746.22","high":"1748.76","low":"1745.71","close":"1748.39"},
{"date":"2021.09.24","clock":"4:00","open":"1748.42","high":"1750.73","low":"1746.61","close":"1750.25"},
{"date":"2021.09.24","clock":"5:00","open":"1750.24","high":"1751.85","low":"1748.64","close":"1751.81"},
{"date":"2021.09.24","clock":"6:00","open":"1751.8","high":"1752.84","low":"1751.55","close":"1752.25"},
{"date":"2021.09.24","clock":"7:00","open":"1752.24","high":"1752.82","low":"1750.67","close":"1751.32"},
{"date":"2021.09.24","clock":"8:00","open":"1751.33","high":"1755.24","low":"1750.22","close":"1755.14"},
{"date":"2021.09.24","clock":"9:00","open":"1755.14","high":"1756.6","low":"1753.01","close":"1753.92"},
{"date":"2021.09.24","clock":"10:00","open":"1753.9","high":"1755.17","low":"1752.63","close":"1754.76"},
{"date":"2021.09.24","clock":"11:00","open":"1754.73","high":"1756.88","low":"1753.32","close":"1755.33"},
{"date":"2021.09.24","clock":"12:00","open":"1755.32","high":"1755.58","low":"1753.92","close":"1754.26"},
{"date":"2021.09.24","clock":"13:00","open":"1754.24","high":"1756.15","low":"1753.6","close":"1756.04"},
{"date":"2021.09.24","clock":"14:00","open":"1756.04","high":"1757.57","low":"1749.47","close":"1749.49"},
{"date":"2021.09.24","clock":"15:00","open":"1749.42","high":"1751.42","low":"1744.63","close":"1745.2"},
{"date":"2021.09.24","clock":"16:00","open":"1745.23","high":"1745.43","low":"1740.43","close":"1742.83"},
{"date":"2021.09.24","clock":"17:00","open":"1742.74","high":"1749.22","low":"1742.74","close":"1749.02"},
{"date":"2021.09.24","clock":"18:00","open":"1749.02","high":"1753.9","low":"1748.72","close":"1752.61"},
{"date":"2021.09.24","clock":"19:00","open":"1752.63","high":"1753.74","low":"1750.6","close":"1751.03"},
{"date":"2021.09.24","clock":"20:00","open":"1751.03","high":"1751.73","low":"1749.66","close":"1749.69"},
{"date":"2021.09.24","clock":"21:00","open":"1749.69","high":"1749.87","low":"1746.43","close":"1746.74"},
{"date":"2021.09.24","clock":"22:00","open":"1746.69","high":"1747.91","low":"1745.91","close":"1746.69"},
{"date":"2021.09.24","clock":"23:00","open":"1746.6","high":"1749.67","low":"1746.39","close":"1749.67"},
{"date":"2021.09.27","clock":"1:00","open":"1750.54","high":"1750.95","low":"1747.74","close":"1748.99"},
{"date":"2021.09.27","clock":"2:00","open":"1749.0","high":"1749.86","low":"1748.19","close":"1749.47"},
{"date":"2021.09.27","clock":"3:00","open":"1749.5","high":"1754.53","low":"1749.14","close":"1753.94"},
{"date":"2021.09.27","clock":"4:00","open":"1753.96","high":"1759.7","low":"1753.13","close":"1758.89"},
{"date":"2021.09.27","clock":"5:00","open":"1758.9","high":"1760.82","low":"1758.52","close":"1759.75"},
{"date":"2021.09.27","clock":"6:00","open":"1759.74","high":"1760.56","low":"1758.71","close":"1759.26"},
{"date":"2021.09.27","clock":"7:00","open":"1759.25","high":"1759.65","low":"1757.96","close":"1758.98"},
{"date":"2021.09.27","clock":"8:00","open":"1758.99","high":"1760.27","low":"1758.16","close":"1759.3"},
{"date":"2021.09.27","clock":"9:00","open":"1759.34","high":"1759.34","low":"1755.33","close":"1757.53"},
{"date":"2021.09.27","clock":"10:00","open":"1757.53","high":"1760.72","low":"1753.81","close":"1753.81"},
{"date":"2021.09.27","clock":"11:00","open":"1753.77","high":"1755.11","low":"1750.06","close":"1750.78"},
{"date":"2021.09.27","clock":"12:00","open":"1750.78","high":"1752.79","low":"1747.87","close":"1748.45"},
{"date":"2021.09.27","clock":"13:00","open":"1748.45","high":"1749.67","low":"1744.79","close":"1748.58"},
{"date":"2021.09.27","clock":"14:00","open":"1748.62","high":"1750.24","low":"1747.46","close":"1748.26"},
{"date":"2021.09.27","clock":"15:00","open":"1748.26","high":"1755.07","low":"1748.13","close":"1753.89"},
{"date":"2021.09.27","clock":"16:00","open":"1753.79","high":"1757.85","low":"1749.9","close":"1756.0"},
{"date":"2021.09.27","clock":"17:00","open":"1756.0","high":"1756.83","low":"1748.71","close":"1749.03"},
{"date":"2021.09.27","clock":"18:00","open":"1749.0","high":"1753.21","low":"1748.62","close":"1751.05"},
{"date":"2021.09.27","clock":"19:00","open":"1751.06","high":"1754.0","low":"1751.05","close":"1752.22"},
{"date":"2021.09.27","clock":"20:00","open":"1752.19","high":"1752.75","low":"1751.49","close":"1751.77"},
{"date":"2021.09.27","clock":"21:00","open":"1751.78","high":"1752.11","low":"1750.25","close":"1750.37"},
{"date":"2021.09.27","clock":"22:00","open":"1750.25","high":"1750.96","low":"1749.83","close":"1750.31"},
{"date":"2021.09.27","clock":"23:00","open":"1750.25","high":"1750.69","low":"1749.81","close":"1750.18"},
{"date":"2021.09.28","clock":"1:00","open":"1749.8","high":"1751.46","low":"1749.0","close":"1751.36"},
{"date":"2021.09.28","clock":"2:00","open":"1751.36","high":"1751.63","low":"1750.23","close":"1751.2"},
{"date":"2021.09.28","clock":"3:00","open":"1751.2","high":"1751.33","low":"1749.34","close":"1749.54"},
{"date":"2021.09.28","clock":"4:00","open":"1749.53","high":"1753.14","low":"1747.13","close":"1752.97"},
{"date":"2021.09.28","clock":"5:00","open":"1752.98","high":"1754.47","low":"1751.88","close":"1752.65"},
{"date":"2021.09.28","clock":"6:00","open":"1752.65","high":"1753.19","low":"1749.48","close":"1749.8"},
{"date":"2021.09.28","clock":"7:00","open":"1749.79","high":"1751.38","low":"1749.36","close":"1751.2"},
{"date":"2021.09.28","clock":"8:00","open":"1751.18","high":"1751.83","low":"1747.4","close":"1748.57"},
{"date":"2021.09.28","clock":"9:00","open":"1748.55","high":"1748.71","low":"1740.4","close":"1740.82"},
{"date":"2021.09.28","clock":"10:00","open":"1740.86","high":"1744.55","low":"1735.82","close":"1743.78"},
{"date":"2021.09.28","clock":"11:00","open":"1743.73","high":"1744.57","low":"1740.3","close":"1742.87"},
{"date":"2021.09.28","clock":"12:00","open":"1742.9","high":"1743.8","low":"1737.59","close":"1738.18"},
{"date":"2021.09.28","clock":"13:00","open":"1738.17","high":"1740.57","low":"1732.39","close":"1733.48"},
{"date":"2021.09.28","clock":"14:00","open":"1733.53","high":"1736.6","low":"1731.77","close":"1734.4"},
{"date":"2021.09.28","clock":"15:00","open":"1734.43","high":"1738.13","low":"1728.09","close":"1730.35"},
{"date":"2021.09.28","clock":"16:00","open":"1730.29","high":"1741.22","low":"1729.01","close":"1734.59"},
{"date":"2021.09.28","clock":"17:00","open":"1734.61","high":"1740.65","low":"1731.38","close":"1732.95"},
{"date":"2021.09.28","clock":"18:00","open":"1732.88","high":"1740.14","low":"1732.88","close":"1736.55"},
{"date":"2021.09.28","clock":"19:00","open":"1736.68","high":"1739.05","low":"1736.0","close":"1737.84"},
{"date":"2021.09.28","clock":"20:00","open":"1737.86","high":"1738.26","low":"1734.96","close":"1734.97"},
{"date":"2021.09.28","clock":"21:00","open":"1734.99","high":"1735.16","low":"1733.93","close":"1734.6"},
{"date":"2021.09.28","clock":"22:00","open":"1734.58","high":"1734.58","low":"1732.79","close":"1733.42"},
{"date":"2021.09.28","clock":"23:00","open":"1733.33","high":"1734.18","low":"1732.79","close":"1733.67"},
{"date":"2021.09.29","clock":"1:00","open":"1733.6","high":"1734.84","low":"1733.3","close":"1734.45"},
{"date":"2021.09.29","clock":"2:00","open":"1734.46","high":"1735.31","low":"1733.75","close":"1735.29"},
{"date":"2021.09.29","clock":"3:00","open":"1735.33","high":"1735.78","low":"1733.25","close":"1734.02"},
{"date":"2021.09.29","clock":"4:00","open":"1734.05","high":"1737.64","low":"1733.89","close":"1737.18"},
{"date":"2021.09.29","clock":"5:00","open":"1737.15","high":"1741.34","low":"1736.22","close":"1740.07"},
{"date":"2021.09.29","clock":"6:00","open":"1740.05","high":"1740.93","low":"1739.09","close":"1740.54"},
{"date":"2021.09.29","clock":"7:00","open":"1740.53","high":"1740.6","low":"1737.64","close":"1738.16"},
{"date":"2021.09.29","clock":"8:00","open":"1738.17","high":"1740.49","low":"1737.05","close":"1739.46"},
{"date":"2021.09.29","clock":"9:00","open":"1739.32","high":"1740.76","low":"1736.99","close":"1740.42"},
{"date":"2021.09.29","clock":"10:00","open":"1740.55","high":"1742.18","low":"1736.68","close":"1740.04"},
{"date":"2021.09.29","clock":"11:00","open":"1740.03","high":"1743.04","low":"1738.28","close":"1742.98"},
{"date":"2021.09.29","clock":"12:00","open":"1742.95","high":"1743.21","low":"1740.89","close":"1742.73"},
{"date":"2021.09.29","clock":"13:00","open":"1742.73","high":"1745.5","low":"1742.11","close":"1745.31"},
{"date":"2021.09.29","clock":"14:00","open":"1745.31","high":"1745.33","low":"1740.9","close":"1743.54"},
{"date":"2021.09.29","clock":"15:00","open":"1743.44","high":"1743.58","low":"1736.99","close":"1738.28"},
{"date":"2021.09.29","clock":"16:00","open":"1738.37","high":"1740.41","low":"1735.63","close":"1736.86"},
{"date":"2021.09.29","clock":"17:00","open":"1736.82","high":"1737.78","low":"1725.43","close":"1728.44"},
{"date":"2021.09.29","clock":"18:00","open":"1728.32","high":"1733.87","low":"1728.32","close":"1730.66"},
{"date":"2021.09.29","clock":"19:00","open":"1730.66","high":"1730.82","low":"1724.38","close":"1724.59"},
{"date":"2021.09.29","clock":"20:00","open":"1724.58","high":"1725.72","low":"1721.65","close":"1723.01"},
{"date":"2021.09.29","clock":"21:00","open":"1723.02","high":"1726.07","low":"1722.57","close":"1725.48"},
{"date":"2021.09.29","clock":"22:00","open":"1725.39","high":"1725.9","low":"1723.56","close":"1725.75"},
{"date":"2021.09.29","clock":"23:00","open":"1725.67","high":"1726.66","low":"1725.09","close":"1726.5"},
{"date":"2021.09.30","clock":"1:00","open":"1726.24","high":"1727.85","low":"1726.21","close":"1727.5"},
{"date":"2021.09.30","clock":"2:00","open":"1727.51","high":"1729.28","low":"1727.07","close":"1728.83"},
{"date":"2021.09.30","clock":"3:00","open":"1728.82","high":"1730.54","low":"1728.78","close":"1730.09"},
{"date":"2021.09.30","clock":"4:00","open":"1730.09","high":"1732.43","low":"1728.81","close":"1731.33"},
{"date":"2021.09.30","clock":"5:00","open":"1731.38","high":"1733.49","low":"1731.25","close":"1732.3"},
{"date":"2021.09.30","clock":"6:00","open":"1732.37","high":"1734.85","low":"1732.35","close":"1732.95"},
{"date":"2021.09.30","clock":"7:00","open":"1732.9","high":"1733.23","low":"1730.56","close":"1732.71"},
{"date":"2021.09.30","clock":"8:00","open":"1732.71","high":"1733.59","low":"1731.06","close":"1731.77"},
{"date":"2021.09.30","clock":"9:00","open":"1731.79","high":"1731.94","low":"1728.01","close":"1728.78"},
{"date":"2021.09.30","clock":"10:00","open":"1728.78","high":"1732.65","low":"1726.24","close":"1731.7"},
{"date":"2021.09.30","clock":"11:00","open":"1731.67","high":"1734.04","low":"1731.48","close":"1732.58"},
{"date":"2021.09.30","clock":"12:00","open":"1732.58","high":"1733.33","low":"1728.46","close":"1729.24"},
{"date":"2021.09.30","clock":"13:00","open":"1729.26","high":"1729.82","low":"1723.7","close":"1724.15"},
{"date":"2021.09.30","clock":"14:00","open":"1724.08","high":"1727.0","low":"1722.19","close":"1725.97"},
{"date":"2021.09.30","clock":"15:00","open":"1725.97","high":"1737.8","low":"1725.21","close":"1737.09"},
{"date":"2021.09.30","clock":"16:00","open":"1737.16","high":"1742.78","low":"1735.01","close":"1741.99"},
{"date":"2021.09.30","clock":"17:00","open":"1741.92","high":"1758.87","low":"1741.92","close":"1757.31"},
{"date":"2021.09.30","clock":"18:00","open":"1757.32","high":"1764.15","low":"1756.57","close":"1758.0"},
{"date":"2021.09.30","clock":"19:00","open":"1757.94","high":"1760.27","low":"1756.38","close":"1758.24"},
{"date":"2021.09.30","clock":"20:00","open":"1758.18","high":"1758.76","low":"1754.54","close":"1755.92"},
{"date":"2021.09.30","clock":"21:00","open":"1755.97","high":"1757.17","low":"1754.98","close":"1756.83"},
{"date":"2021.09.30","clock":"22:00","open":"1757.1","high":"1758.48","low":"1755.19","close":"1755.79"},
{"date":"2021.09.30","clock":"23:00","open":"1755.71","high":"1757.63","low":"1755.58","close":"1757.14"},
{"date":"2021.10.01","clock":"1:00","open":"1756.1","high":"1756.7","low":"1755.2","close":"1755.36"},
{"date":"2021.10.01","clock":"2:00","open":"1755.42","high":"1755.43","low":"1752.84","close":"1753.09"},
{"date":"2021.10.01","clock":"3:00","open":"1753.08","high":"1753.69","low":"1751.22","close":"1751.49"},
{"date":"2021.10.01","clock":"4:00","open":"1751.47","high":"1756.28","low":"1750.56","close":"1754.7"},
{"date":"2021.10.01","clock":"5:00","open":"1754.68","high":"1756.88","low":"1753.41","close":"1755.45"},
{"date":"2021.10.01","clock":"6:00","open":"1755.43","high":"1755.91","low":"1751.96","close":"1754.0"},
{"date":"2021.10.01","clock":"7:00","open":"1754.0","high":"1754.28","low":"1751.05","close":"1753.6"},
{"date":"2021.10.01","clock":"8:00","open":"1753.59","high":"1753.63","low":"1750.9","close":"1752.1"},
{"date":"2021.10.01","clock":"9:00","open":"1752.12","high":"1756.83","low":"1751.07","close":"1755.71"},
{"date":"2021.10.01","clock":"10:00","open":"1755.68","high":"1757.22","low":"1751.69","close":"1753.08"},
{"date":"2021.10.01","clock":"11:00","open":"1753.08","high":"1753.89","low":"1751.23","close":"1752.87"},
{"date":"2021.10.01","clock":"12:00","open":"1752.89","high":"1756.67","low":"1752.77","close":"1754.98"},
{"date":"2021.10.01","clock":"13:00","open":"1754.96","high":"1755.68","low":"1753.15","close":"1753.18"},
{"date":"2021.10.01","clock":"14:00","open":"1753.19","high":"1756.04","low":"1751.98","close":"1754.59"},
{"date":"2021.10.01","clock":"15:00","open":"1754.61","high":"1759.83","low":"1749.71","close":"1756.52"},
{"date":"2021.10.01","clock":"16:00","open":"1756.57","high":"1759.85","low":"1754.54","close":"1757.58"},
{"date":"2021.10.01","clock":"17:00","open":"1757.56","high":"1764.27","low":"1752.68","close":"1758.73"},
{"date":"2021.10.01","clock":"18:00","open":"1758.4","high":"1762.55","low":"1755.74","close":"1761.57"},
{"date":"2021.10.01","clock":"19:00","open":"1761.61","high":"1762.79","low":"1759.26","close":"1759.32"},
{"date":"2021.10.01","clock":"20:00","open":"1759.33","high":"1760.2","low":"1757.69","close":"1759.15"},
{"date":"2021.10.01","clock":"21:00","open":"1759.15","high":"1759.8","low":"1758.38","close":"1758.91"},
{"date":"2021.10.01","clock":"22:00","open":"1758.82","high":"1760.24","low":"1757.24","close":"1759.98"},
{"date":"2021.10.01","clock":"23:00","open":"1759.85","high":"1760.34","low":"1759.26","close":"1760.19"},
{"date":"2021.10.04","clock":"1:00","open":"1762.24","high":"1765.19","low":"1759.95","close":"1763.86"},
{"date":"2021.10.04","clock":"2:00","open":"1763.86","high":"1765.18","low":"1762.78","close":"1763.15"},
{"date":"2021.10.04","clock":"3:00","open":"1763.12","high":"1765.69","low":"1762.75","close":"1764.02"},
{"date":"2021.10.04","clock":"4:00","open":"1764.04","high":"1765.33","low":"1762.07","close":"1762.07"},
{"date":"2021.10.04","clock":"5:00","open":"1762.07","high":"1762.45","low":"1758.38","close":"1758.99"},
{"date":"2021.10.04","clock":"6:00","open":"1759.0","high":"1759.61","low":"1757.81","close":"1758.77"},
{"date":"2021.10.04","clock":"7:00","open":"1758.76","high":"1761.59","low":"1758.66","close":"1760.6"},
{"date":"2021.10.04","clock":"8:00","open":"1760.61","high":"1762.07","low":"1760.27","close":"1761.27"},
{"date":"2021.10.04","clock":"9:00","open":"1761.29","high":"1762.66","low":"1756.5","close":"1757.76"},
{"date":"2021.10.04","clock":"10:00","open":"1757.72","high":"1758.37","low":"1752.99","close":"1753.41"},
{"date":"2021.10.04","clock":"11:00","open":"1753.51","high":"1755.47","low":"1748.77","close":"1751.46"},
{"date":"2021.10.04","clock":"12:00","open":"1751.5","high":"1752.37","low":"1750.23","close":"1750.81"},
{"date":"2021.10.04","clock":"13:00","open":"1750.8","high":"1751.55","low":"1748.5","close":"1749.18"},
{"date":"2021.10.04","clock":"14:00","open":"1749.24","high":"1754.4","low":"1747.7","close":"1753.46"},
{"date":"2021.10.04","clock":"15:00","open":"1753.48","high":"1758.28","low":"1751.22","close":"1755.09"},
{"date":"2021.10.04","clock":"16:00","open":"1755.04","high":"1755.09","low":"1748.43","close":"1752.05"},
{"date":"2021.10.04","clock":"17:00","open":"1752.08","high":"1770.5","low":"1752.08","close":"1766.35"},
{"date":"2021.10.04","clock":"18:00","open":"1766.39","high":"1767.95","low":"1762.67","close":"1765.45"},
{"date":"2021.10.04","clock":"19:00","open":"1765.45","high":"1770.18","low":"1765.1","close":"1769.03"},
{"date":"2021.10.04","clock":"20:00","open":"1769.0","high":"1769.03","low":"1763.94","close":"1764.14"},
{"date":"2021.10.04","clock":"21:00","open":"1764.14","high":"1767.07","low":"1763.65","close":"1766.9"},
{"date":"2021.10.04","clock":"22:00","open":"1766.63","high":"1768.74","low":"1763.56","close":"1768.74"},
{"date":"2021.10.04","clock":"23:00","open":"1768.66","high":"1769.31","low":"1767.68","close":"1769.29"},
{"date":"2021.10.05","clock":"1:00","open":"1769.2","high":"1769.99","low":"1768.06","close":"1768.76"},
{"date":"2021.10.05","clock":"2:00","open":"1768.77","high":"1769.16","low":"1767.36","close":"1768.09"},
{"date":"2021.10.05","clock":"3:00","open":"1768.07","high":"1768.35","low":"1765.66","close":"1765.85"},
{"date":"2021.10.05","clock":"4:00","open":"1765.82","high":"1766.66","low":"1763.16","close":"1764.17"},
{"date":"2021.10.05","clock":"5:00","open":"1764.19","high":"1764.9","low":"1761.69","close":"1762.02"},
{"date":"2021.10.05","clock":"6:00","open":"1761.98","high":"1761.98","low":"1759.42","close":"1759.95"},
{"date":"2021.10.05","clock":"7:00","open":"1759.99","high":"1760.14","low":"1757.73","close":"1759.11"},
{"date":"2021.10.05","clock":"8:00","open":"1759.14","high":"1760.49","low":"1756.3","close":"1758.09"},
{"date":"2021.10.05","clock":"9:00","open":"1758.1","high":"1759.32","low":"1755.2","close":"1757.16"},
{"date":"2021.10.05","clock":"10:00","open":"1757.09","high":"1760.9","low":"1755.31","close":"1759.23"},
{"date":"2021.10.05","clock":"11:00","open":"1759.17","high":"1760.1","low":"1755.69","close":"1755.78"},
{"date":"2021.10.05","clock":"12:00","open":"1755.71","high":"1758.28","low":"1755.49","close":"1757.88"},
{"date":"2021.10.05","clock":"13:00","open":"1757.91","high":"1758.12","low":"1754.1","close":"1754.22"},
{"date":"2021.10.05","clock":"14:00","open":"1754.26","high":"1758.34","low":"1753.53","close":"1757.07"},
{"date":"2021.10.05","clock":"15:00","open":"1757.08","high":"1761.39","low":"1755.79","close":"1756.5"},
{"date":"2021.10.05","clock":"16:00","open":"1756.51","high":"1757.17","low":"1750.44","close":"1753.0"},
{"date":"2021.10.05","clock":"17:00","open":"1751.48","high":"1754.18","low":"1748.58","close":"1752.6"},
{"date":"2021.10.05","clock":"18:00","open":"1752.6","high":"1761.2","low":"1751.22","close":"1760.82"},
{"date":"2021.10.05","clock":"19:00","open":"1760.83","high":"1761.26","low":"1757.98","close":"1759.84"},
{"date":"2021.10.05","clock":"20:00","open":"1759.83","high":"1762.92","low":"1759.01","close":"1761.72"},
{"date":"2021.10.05","clock":"21:00","open":"1761.72","high":"1762.96","low":"1761.12","close":"1761.67"},
{"date":"2021.10.05","clock":"22:00","open":"1761.58","high":"1761.83","low":"1759.6","close":"1760.17"},
{"date":"2021.10.05","clock":"23:00","open":"1760.11","high":"1760.37","low":"1759.45","close":"1759.77"},
{"date":"2021.10.06","clock":"1:00","open":"1759.2","high":"1760.21","low":"1759.2","close":"1759.64"},
{"date":"2021.10.06","clock":"2:00","open":"1759.65","high":"1760.07","low":"1759.0","close":"1759.32"},
{"date":"2021.10.06","clock":"3:00","open":"1759.34","high":"1759.41","low":"1757.16","close":"1757.59"},
{"date":"2021.10.06","clock":"4:00","open":"1757.59","high":"1758.52","low":"1755.85","close":"1757.34"},
{"date":"2021.10.06","clock":"5:00","open":"1757.33","high":"1758.06","low":"1754.15","close":"1755.54"},
{"date":"2021.10.06","clock":"6:00","open":"1755.57","high":"1756.06","low":"1754.55","close":"1755.62"},
{"date":"2021.10.06","clock":"7:00","open":"1755.63","high":"1755.68","low":"1751.41","close":"1752.52"},
{"date":"2021.10.06","clock":"8:00","open":"1752.51","high":"1754.41","low":"1750.94","close":"1751.15"},
{"date":"2021.10.06","clock":"9:00","open":"1751.0","high":"1754.78","low":"1750.44","close":"1752.3"},
{"date":"2021.10.06","clock":"10:00","open":"1752.28","high":"1753.05","low":"1747.29","close":"1747.81"},
{"date":"2021.10.06","clock":"11:00","open":"1747.79","high":"1749.99","low":"1745.83","close":"1747.0"},
{"date":"2021.10.06","clock":"12:00","open":"1746.95","high":"1749.3","low":"1746.79","close":"1748.6"},
{"date":"2021.10.06","clock":"13:00","open":"1748.55","high":"1750.81","low":"1748.01","close":"1750.27"},
{"date":"2021.10.06","clock":"14:00","open":"1750.3","high":"1756.83","low":"1750.28","close":"1754.39"},
{"date":"2021.10.06","clock":"15:00","open":"1754.4","high":"1761.22","low":"1753.54","close":"1759.16"},
{"date":"2021.10.06","clock":"16:00","open":"1759.19","high":"1760.75","low":"1754.85","close":"1758.79"},
{"date":"2021.10.06","clock":"17:00","open":"1758.72","high":"1764.3","low":"1757.32","close":"1759.87"},
{"date":"2021.10.06","clock":"18:00","open":"1759.89","high":"1762.34","low":"1755.72","close":"1761.99"},
{"date":"2021.10.06","clock":"19:00","open":"1762.03","high":"1763.18","low":"1760.7","close":"1762.42"},
{"date":"2021.10.06","clock":"20:00","open":"1762.43","high":"1763.73","low":"1760.4","close":"1761.94"},
{"date":"2021.10.06","clock":"21:00","open":"1762.0","high":"1764.5","low":"1761.73","close":"1763.51"},
{"date":"2021.10.06","clock":"22:00","open":"1763.53","high":"1765.06","low":"1763.39","close":"1764.39"},
{"date":"2021.10.06","clock":"23:00","open":"1764.35","high":"1764.77","low":"1762.81","close":"1762.85"},
{"date":"2021.10.07","clock":"1:00","open":"1762.3","high":"1763.46","low":"1759.1","close":"1762.38"},
{"date":"2021.10.07","clock":"2:00","open":"1762.37","high":"1764.14","low":"1762.37","close":"1763.95"},
{"date":"2021.10.07","clock":"3:00","open":"1763.94","high":"1764.22","low":"1762.56","close":"1762.74"},
{"date":"2021.10.07","clock":"4:00","open":"1762.74","high":"1763.01","low":"1760.54","close":"1760.54"},
{"date":"2021.10.07","clock":"5:00","open":"1760.53","high":"1760.78","low":"1758.38","close":"1758.81"},
{"date":"2021.10.07","clock":"6:00","open":"1758.77","high":"1760.18","low":"1757.69","close":"1760.1"},
{"date":"2021.10.07","clock":"7:00","open":"1760.14","high":"1760.14","low":"1758.91","close":"1759.03"},
{"date":"2021.10.07","clock":"8:00","open":"1759.02","high":"1760.78","low":"1756.32","close":"1756.32"},
{"date":"2021.10.07","clock":"9:00","open":"1756.21","high":"1764.06","low":"1756.0","close":"1763.09"},
{"date":"2021.10.07","clock":"10:00","open":"1763.09","high":"1766.94","low":"1762.27","close":"1765.95"},
{"date":"2021.10.07","clock":"11:00","open":"1765.93","high":"1766.05","low":"1760.3","close":"1760.73"},
{"date":"2021.10.07","clock":"12:00","open":"1760.72","high":"1761.18","low":"1758.12","close":"1759.94"},
{"date":"2021.10.07","clock":"13:00","open":"1759.95","high":"1762.54","low":"1759.63","close":"1762.23"},
{"date":"2021.10.07","clock":"14:00","open":"1762.24","high":"1764.68","low":"1761.02","close":"1761.44"},
{"date":"2021.10.07","clock":"15:00","open":"1761.49","high":"1762.88","low":"1754.05","close":"1755.13"},
{"date":"2021.10.07","clock":"16:00","open":"1755.07","high":"1759.49","low":"1751.95","close":"1758.77"},
{"date":"2021.10.07","clock":"17:00","open":"1758.81","high":"1763.16","low":"1756.29","close":"1756.55"},
{"date":"2021.10.07","clock":"18:00","open":"1756.57","high":"1759.98","low":"1756.34","close":"1758.33"},
{"date":"2021.10.07","clock":"19:00","open":"1758.34","high":"1759.89","low":"1757.04","close":"1758.06"},
{"date":"2021.10.07","clock":"20:00","open":"1758.08","high":"1758.98","low":"1757.41","close":"1757.81"},
{"date":"2021.10.07","clock":"21:00","open":"1757.82","high":"1757.93","low":"1755.21","close":"1755.82"},
{"date":"2021.10.07","clock":"22:00","open":"1755.74","high":"1756.97","low":"1754.74","close":"1755.52"},
{"date":"2021.10.07","clock":"23:00","open":"1755.45","high":"1758.02","low":"1754.27","close":"1754.83"},
{"date":"2021.10.08","clock":"1:00","open":"1755.9","high":"1756.3","low":"1755.18","close":"1755.27"},
{"date":"2021.10.08","clock":"2:00","open":"1755.23","high":"1755.42","low":"1754.47","close":"1755.09"},
{"date":"2021.10.08","clock":"3:00","open":"1755.09","high":"1756.28","low":"1753.33","close":"1755.87"},
{"date":"2021.10.08","clock":"4:00","open":"1755.88","high":"1759.17","low":"1755.52","close":"1758.48"},
{"date":"2021.10.08","clock":"5:00","open":"1758.5","high":"1760.36","low":"1757.8","close":"1759.63"},
{"date":"2021.10.08","clock":"6:00","open":"1759.63","high":"1760.51","low":"1759.08","close":"1759.28"},
{"date":"2021.10.08","clock":"7:00","open":"1759.27","high":"1759.37","low":"1756.6","close":"1756.6"},
{"date":"2021.10.08","clock":"8:00","open":"1756.56","high":"1758.82","low":"1755.9","close":"1757.45"},
{"date":"2021.10.08","clock":"9:00","open":"1757.32","high":"1760.28","low":"1757.25","close":"1758.57"},
{"date":"2021.10.08","clock":"10:00","open":"1758.51","high":"1759.72","low":"1754.34","close":"1756.33"},
{"date":"2021.10.08","clock":"11:00","open":"1756.32","high":"1756.49","low":"1754.92","close":"1755.73"},
{"date":"2021.10.08","clock":"12:00","open":"1755.73","high":"1759.79","low":"1755.66","close":"1759.27"},
{"date":"2021.10.08","clock":"13:00","open":"1759.27","high":"1760.53","low":"1758.02","close":"1759.66"},
{"date":"2021.10.08","clock":"14:00","open":"1759.66","high":"1763.23","low":"1759.66","close":"1761.71"},
{"date":"2021.10.08","clock":"15:00","open":"1761.72","high":"1776.79","low":"1761.39","close":"1775.82"},
{"date":"2021.10.08","clock":"16:00","open":"1776.04","high":"1781.32","low":"1769.34","close":"1772.63"},
{"date":"2021.10.08","clock":"17:00","open":"1772.56","high":"1774.14","low":"1755.45","close":"1758.9"},
{"date":"2021.10.08","clock":"18:00","open":"1758.88","high":"1760.06","low":"1756.61","close":"1758.58"},
{"date":"2021.10.08","clock":"19:00","open":"1758.59","high":"1759.92","low":"1756.6","close":"1758.48"},
{"date":"2021.10.08","clock":"20:00","open":"1758.46","high":"1759.67","low":"1756.67","close":"1759.52"},
{"date":"2021.10.08","clock":"21:00","open":"1759.51","high":"1760.12","low":"1757.44","close":"1758.02"},
{"date":"2021.10.08","clock":"22:00","open":"1758.04","high":"1758.58","low":"1756.55","close":"1757.01"},
{"date":"2021.10.08","clock":"23:00","open":"1756.99","high":"1757.11","low":"1755.9","close":"1757.06"},
{"date":"2021.10.11","clock":"1:00","open":"1757.0","high":"1758.1","low":"1750.67","close":"1755.08"},
{"date":"2021.10.11","clock":"2:00","open":"1755.08","high":"1755.51","low":"1753.32","close":"1753.94"},
{"date":"2021.10.11","clock":"3:00","open":"1753.95","high":"1757.9","low":"1753.84","close":"1756.79"},
{"date":"2021.10.11","clock":"4:00","open":"1756.72","high":"1760.97","low":"1755.24","close":"1760.01"},
{"date":"2021.10.11","clock":"5:00","open":"1760.03","high":"1760.35","low":"1758.59","close":"1759.29"},
{"date":"2021.10.11","clock":"6:00","open":"1759.29","high":"1760.03","low":"1755.08","close":"1755.43"},
{"date":"2021.10.11","clock":"7:00","open":"1755.42","high":"1756.9","low":"1754.86","close":"1756.77"},
{"date":"2021.10.11","clock":"8:00","open":"1756.76","high":"1757.75","low":"1754.71","close":"1756.81"},
{"date":"2021.10.11","clock":"9:00","open":"1756.78","high":"1757.31","low":"1753.83","close":"1755.11"},
{"date":"2021.10.11","clock":"10:00","open":"1755.01","high":"1757.24","low":"1753.4","close":"1757.16"},
{"date":"2021.10.11","clock":"11:00","open":"1757.16","high":"1757.18","low":"1752.79","close":"1753.07"},
{"date":"2021.10.11","clock":"12:00","open":"1753.07","high":"1754.82","low":"1752.28","close":"1754.67"},
{"date":"2021.10.11","clock":"13:00","open":"1754.66","high":"1756.35","low":"1753.56","close":"1753.67"},
{"date":"2021.10.11","clock":"14:00","open":"1753.67","high":"1755.54","low":"1753.02","close":"1754.82"},
{"date":"2021.10.11","clock":"15:00","open":"1754.82","high":"1757.93","low":"1750.17","close":"1750.73"},
{"date":"2021.10.11","clock":"16:00","open":"1750.73","high":"1759.12","low":"1750.1","close":"1757.68"},
{"date":"2021.10.11","clock":"17:00","open":"1757.72","high":"1760.15","low":"1755.84","close":"1757.42"},
{"date":"2021.10.11","clock":"18:00","open":"1757.47","high":"1759.14","low":"1757.19","close":"1757.49"},
{"date":"2021.10.11","clock":"19:00","open":"1757.5","high":"1757.75","low":"1755.77","close":"1756.41"},
{"date":"2021.10.11","clock":"20:00","open":"1756.42","high":"1756.71","low":"1753.95","close":"1754.27"},
{"date":"2021.10.11","clock":"21:00","open":"1754.26","high":"1755.61","low":"1753.89","close":"1755.51"},
{"date":"2021.10.11","clock":"22:00","open":"1755.43","high":"1755.8","low":"1753.28","close":"1753.32"},
{"date":"2021.10.11","clock":"23:00","open":"1753.24","high":"1754.48","low":"1753.16","close":"1754.06"},
{"date":"2021.10.12","clock":"1:00","open":"1753.1","high":"1754.12","low":"1753.01","close":"1753.66"},
{"date":"2021.10.12","clock":"2:00","open":"1753.71","high":"1754.53","low":"1752.52","close":"1753.3"},
{"date":"2021.10.12","clock":"3:00","open":"1753.31","high":"1753.46","low":"1751.19","close":"1751.98"},
{"date":"2021.10.12","clock":"4:00","open":"1751.95","high":"1756.63","low":"1750.69","close":"1756.06"},
{"date":"2021.10.12","clock":"5:00","open":"1756.05","high":"1758.89","low":"1755.68","close":"1758.62"},
{"date":"2021.10.12","clock":"6:00","open":"1758.61","high":"1758.99","low":"1757.16","close":"1758.27"},
{"date":"2021.10.12","clock":"7:00","open":"1758.29","high":"1758.62","low":"1756.43","close":"1757.66"},
{"date":"2021.10.12","clock":"8:00","open":"1757.69","high":"1762.03","low":"1757.64","close":"1761.71"},
{"date":"2021.10.12","clock":"9:00","open":"1761.81","high":"1762.39","low":"1760.3","close":"1761.27"},
{"date":"2021.10.12","clock":"10:00","open":"1761.27","high":"1762.58","low":"1756.7","close":"1756.7"},
{"date":"2021.10.12","clock":"11:00","open":"1756.7","high":"1758.27","low":"1756.41","close":"1757.62"},
{"date":"2021.10.12","clock":"12:00","open":"1757.57","high":"1761.43","low":"1757.44","close":"1760.09"},
{"date":"2021.10.12","clock":"13:00","open":"1760.06","high":"1763.27","low":"1758.56","close":"1762.29"},
{"date":"2021.10.12","clock":"14:00","open":"1762.3","high":"1764.97","low":"1760.79","close":"1761.86"},
{"date":"2021.10.12","clock":"15:00","open":"1761.66","high":"1763.34","low":"1753.94","close":"1757.64"},
{"date":"2021.10.12","clock":"16:00","open":"1757.67","high":"1768.68","low":"1756.87","close":"1768.44"},
{"date":"2021.10.12","clock":"17:00","open":"1768.26","high":"1769.33","low":"1762.03","close":"1762.55"},
{"date":"2021.10.12","clock":"18:00","open":"1762.57","high":"1764.24","low":"1759.86","close":"1760.8"},
{"date":"2021.10.12","clock":"19:00","open":"1760.85","high":"1761.87","low":"1760.01","close":"1760.7"},
{"date":"2021.10.12","clock":"20:00","open":"1760.68","high":"1761.42","low":"1757.86","close":"1759.33"},
{"date":"2021.10.12","clock":"21:00","open":"1759.32","high":"1759.99","low":"1758.11","close":"1759.28"},
{"date":"2021.10.12","clock":"22:00","open":"1759.27","high":"1761.86","low":"1758.98","close":"1761.3"},
{"date":"2021.10.12","clock":"23:00","open":"1761.23","high":"1761.45","low":"1760.07","close":"1760.15"},
{"date":"2021.10.13","clock":"1:00","open":"1759.7","high":"1760.8","low":"1759.53","close":"1760.21"},
{"date":"2021.10.13","clock":"2:00","open":"1760.2","high":"1760.48","low":"1759.77","close":"1760.33"},
{"date":"2021.10.13","clock":"3:00","open":"1760.32","high":"1761.64","low":"1759.92","close":"1761.33"},
{"date":"2021.10.13","clock":"4:00","open":"1761.33","high":"1762.93","low":"1759.47","close":"1762.23"},
{"date":"2021.10.13","clock":"5:00","open":"1762.23","high":"1762.77","low":"1760.45","close":"1760.63"},
{"date":"2021.10.13","clock":"6:00","open":"1760.64","high":"1762.47","low":"1760.17","close":"1762.02"},
{"date":"2021.10.13","clock":"7:00","open":"1762.03","high":"1763.31","low":"1761.49","close":"1761.53"},
{"date":"2021.10.13","clock":"8:00","open":"1761.52","high":"1762.84","low":"1760.7","close":"1762.61"},
{"date":"2021.10.13","clock":"9:00","open":"1762.54","high":"1763.73","low":"1761.53","close":"1762.7"},
{"date":"2021.10.13","clock":"10:00","open":"1762.68","high":"1765.71","low":"1761.83","close":"1765.06"},
{"date":"2021.10.13","clock":"11:00","open":"1765.07","high":"1768.9","low":"1765.0","close":"1766.79"},
{"date":"2021.10.13","clock":"12:00","open":"1766.81","high":"1768.37","low":"1766.36","close":"1767.71"},
{"date":"2021.10.13","clock":"13:00","open":"1767.68","high":"1773.4","low":"1767.43","close":"1773.17"},
{"date":"2021.10.13","clock":"14:00","open":"1773.17","high":"1774.39","low":"1770.75","close":"1773.56"},
{"date":"2021.10.13","clock":"15:00","open":"1773.57","high":"1777.47","low":"1758.11","close":"1761.61"},
{"date":"2021.10.13","clock":"16:00","open":"1761.6","high":"1782.79","low":"1757.86","close":"1781.63"},
{"date":"2021.10.13","clock":"17:00","open":"1781.59","high":"1795.41","low":"1781.59","close":"1792.72"},
{"date":"2021.10.13","clock":"18:00","open":"1792.74","high":"1796.11","low":"1791.36","close":"1794.5"},
{"date":"2021.10.13","clock":"19:00","open":"1794.5","high":"1795.51","low":"1792.34","close":"1792.51"},
{"date":"2021.10.13","clock":"20:00","open":"1792.48","high":"1795.11","low":"1790.68","close":"1791.76"},
{"date":"2021.10.13","clock":"21:00","open":"1791.82","high":"1793.77","low":"1790.73","close":"1793.75"},
{"date":"2021.10.13","clock":"22:00","open":"1793.78","high":"1793.78","low":"1790.85","close":"1791.96"},
{"date":"2021.10.13","clock":"23:00","open":"1791.84","high":"1793.4","low":"1791.84","close":"1792.78"},
{"date":"2021.10.14","clock":"1:00","open":"1792.1","high":"1793.63","low":"1792.1","close":"1792.95"},
{"date":"2021.10.14","clock":"2:00","open":"1792.95","high":"1793.13","low":"1791.63","close":"1791.72"},
{"date":"2021.10.14","clock":"3:00","open":"1791.72","high":"1793.19","low":"1791.21","close":"1792.82"},
{"date":"2021.10.14","clock":"4:00","open":"1792.82","high":"1793.77","low":"1789.04","close":"1789.45"},
{"date":"2021.10.14","clock":"5:00","open":"1789.45","high":"1790.06","low":"1786.66","close":"1788.47"},
{"date":"2021.10.14","clock":"6:00","open":"1788.46","high":"1789.88","low":"1787.6","close":"1788.55"},
{"date":"2021.10.14","clock":"7:00","open":"1788.58","high":"1790.89","low":"1788.28","close":"1790.79"},
{"date":"2021.10.14","clock":"8:00","open":"1790.81","high":"1791.79","low":"1789.8","close":"1791.36"},
{"date":"2021.10.14","clock":"9:00","open":"1791.38","high":"1794.24","low":"1790.77","close":"1793.73"},
{"date":"2021.10.14","clock":"10:00","open":"1793.7","high":"1795.0","low":"1790.73","close":"1793.92"},
{"date":"2021.10.14","clock":"11:00","open":"1793.93","high":"1797.45","low":"1793.74","close":"1796.04"},
{"date":"2021.10.14","clock":"12:00","open":"1796.06","high":"1798.52","low":"1795.33","close":"1797.0"},
{"date":"2021.10.14","clock":"13:00","open":"1797.01","high":"1800.11","low":"1796.9","close":"1799.87"},
{"date":"2021.10.14","clock":"14:00","open":"1799.86","high":"1800.51","low":"1795.54","close":"1795.61"},
{"date":"2021.10.14","clock":"15:00","open":"1795.57","high":"1799.68","low":"1793.77","close":"1799.02"},
{"date":"2021.10.14","clock":"16:00","open":"1799.1","high":"1799.62","low":"1793.91","close":"1795.97"},
{"date":"2021.10.14","clock":"17:00","open":"1796.04","high":"1799.35","low":"1794.63","close":"1796.82"},
{"date":"2021.10.14","clock":"18:00","open":"1796.83","high":"1798.87","low":"1796.13","close":"1798.27"},
{"date":"2021.10.14","clock":"19:00","open":"1798.25","high":"1798.9","low":"1796.01","close":"1796.73"},
{"date":"2021.10.14","clock":"20:00","open":"1796.56","high":"1797.19","low":"1795.84","close":"1797.15"},
{"date":"2021.10.14","clock":"21:00","open":"1797.15","high":"1798.95","low":"1796.42","close":"1798.73"},
{"date":"2021.10.14","clock":"22:00","open":"1798.74","high":"1799.12","low":"1796.31","close":"1796.56"},
{"date":"2021.10.14","clock":"23:00","open":"1796.55","high":"1797.19","low":"1795.66","close":"1795.93"},
{"date":"2021.10.15","clock":"1:00","open":"1795.84","high":"1796.28","low":"1795.44","close":"1795.71"},
{"date":"2021.10.15","clock":"2:00","open":"1795.67","high":"1795.96","low":"1794.78","close":"1795.34"},
{"date":"2021.10.15","clock":"3:00","open":"1795.35","high":"1796.29","low":"1794.22","close":"1794.62"},
{"date":"2021.10.15","clock":"4:00","open":"1794.6","high":"1796.42","low":"1793.77","close":"1794.51"},
{"date":"2021.10.15","clock":"5:00","open":"1794.5","high":"1796.02","low":"1793.9","close":"1795.5"},
{"date":"2021.10.15","clock":"6:00","open":"1795.49","high":"1795.7","low":"1794.12","close":"1795.08"},
{"date":"2021.10.15","clock":"7:00","open":"1795.07","high":"1795.31","low":"1793.76","close":"1794.18"},
{"date":"2021.10.15","clock":"8:00","open":"1794.22","high":"1794.43","low":"1791.4","close":"1792.53"},
{"date":"2021.10.15","clock":"9:00","open":"1792.49","high":"1793.35","low":"1790.39","close":"1791.71"},
{"date":"2021.10.15","clock":"10:00","open":"1791.73","high":"1792.15","low":"1785.47","close":"1786.73"},
{"date":"2021.10.15","clock":"11:00","open":"1786.74","high":"1789.94","low":"1785.94","close":"1785.97"},
{"date":"2021.10.15","clock":"12:00","open":"1785.96","high":"1787.44","low":"1780.82","close":"1783.68"},
{"date":"2021.10.15","clock":"13:00","open":"1783.66","high":"1783.73","low":"1780.83","close":"1780.98"},
{"date":"2021.10.15","clock":"14:00","open":"1780.97","high":"1782.95","low":"1777.55","close":"1778.3"},
{"date":"2021.10.15","clock":"15:00","open":"1778.3","high":"1779.02","low":"1764.81","close":"1767.31"},
{"date":"2021.10.15","clock":"16:00","open":"1767.47","high":"1773.81","low":"1765.87","close":"1771.56"},
{"date":"2021.10.15","clock":"17:00","open":"1771.51","high":"1776.34","low":"1771.43","close":"1774.96"},
{"date":"2021.10.15","clock":"18:00","open":"1775.0","high":"1775.18","low":"1766.29","close":"1768.42"},
{"date":"2021.10.15","clock":"19:00","open":"1768.43","high":"1769.39","low":"1766.53","close":"1767.76"},
{"date":"2021.10.15","clock":"20:00","open":"1767.83","high":"1769.09","low":"1767.1","close":"1767.87"},
{"date":"2021.10.15","clock":"21:00","open":"1768.06","high":"1768.8","low":"1767.09","close":"1767.72"},
{"date":"2021.10.15","clock":"22:00","open":"1767.71","high":"1768.75","low":"1766.99","close":"1768.29"},
{"date":"2021.10.15","clock":"23:00","open":"1768.25","high":"1768.5","low":"1766.63","close":"1767.32"},
{"date":"2021.10.18","clock":"1:00","open":"1766.0","high":"1768.55","low":"1764.87","close":"1768.54"},
{"date":"2021.10.18","clock":"2:00","open":"1768.54","high":"1772.02","low":"1767.91","close":"1770.96"},
{"date":"2021.10.18","clock":"3:00","open":"1770.98","high":"1771.39","low":"1769.0","close":"1771.27"},
{"date":"2021.10.18","clock":"4:00","open":"1771.28","high":"1772.04","low":"1769.42","close":"1770.62"},
{"date":"2021.10.18","clock":"5:00","open":"1770.64","high":"1771.82","low":"1770.3","close":"1770.84"},
{"date":"2021.10.18","clock":"6:00","open":"1770.83","high":"1770.91","low":"1767.29","close":"1767.74"},
{"date":"2021.10.18","clock":"7:00","open":"1767.74","high":"1768.71","low":"1766.57","close":"1768.15"},
{"date":"2021.10.18","clock":"8:00","open":"1768.13","high":"1769.48","low":"1767.7","close":"1768.18"},
{"date":"2021.10.18","clock":"9:00","open":"1768.18","high":"1768.8","low":"1761.91","close":"1764.5"},
{"date":"2021.10.18","clock":"10:00","open":"1764.51","high":"1766.9","low":"1762.47","close":"1764.37"},
{"date":"2021.10.18","clock":"11:00","open":"1764.36","high":"1766.85","low":"1761.09","close":"1762.73"},
{"date":"2021.10.18","clock":"12:00","open":"1762.71","high":"1765.12","low":"1761.27","close":"1762.33"},
{"date":"2021.10.18","clock":"13:00","open":"1762.34","high":"1762.83","low":"1760.27","close":"1761.71"},
{"date":"2021.10.18","clock":"14:00","open":"1761.74","high":"1764.59","low":"1761.31","close":"1763.1"},
{"date":"2021.10.18","clock":"15:00","open":"1763.05","high":"1768.49","low":"1761.52","close":"1764.85"},
{"date":"2021.10.18","clock":"16:00","open":"1764.89","high":"1769.9","low":"1762.69","close":"1768.85"},
{"date":"2021.10.18","clock":"17:00","open":"1768.92","high":"1771.18","low":"1766.97","close":"1770.39"},
{"date":"2021.10.18","clock":"18:00","open":"1770.45","high":"1770.97","low":"1767.09","close":"1767.78"},
{"date":"2021.10.18","clock":"19:00","open":"1767.78","high":"1767.86","low":"1765.0","close":"1766.71"},
{"date":"2021.10.18","clock":"20:00","open":"1766.7","high":"1767.82","low":"1764.66","close":"1767.23"},
{"date":"2021.10.18","clock":"21:00","open":"1767.25","high":"1767.66","low":"1765.3","close":"1765.76"},
{"date":"2021.10.18","clock":"22:00","open":"1765.76","high":"1766.13","low":"1763.88","close":"1764.12"},
{"date":"2021.10.18","clock":"23:00","open":"1763.97","high":"1764.9","low":"1763.89","close":"1764.52"},
{"date":"2021.10.19","clock":"1:00","open":"1763.9","high":"1764.97","low":"1763.65","close":"1763.66"},
{"date":"2021.10.19","clock":"2:00","open":"1763.65","high":"1764.04","low":"1762.86","close":"1763.99"},
{"date":"2021.10.19","clock":"3:00","open":"1763.99","high":"1767.42","low":"1763.28","close":"1767.41"},
{"date":"2021.10.19","clock":"4:00","open":"1767.43","high":"1772.96","low":"1766.97","close":"1771.92"},
{"date":"2021.10.19","clock":"5:00","open":"1771.93","high":"1774.6","low":"1771.57","close":"1774.1"},
{"date":"2021.10.19","clock":"6:00","open":"1774.1","high":"1774.95","low":"1773.3","close":"1774.74"},
{"date":"2021.10.19","clock":"7:00","open":"1774.75","high":"1775.77","low":"1774.35","close":"1774.58"},
{"date":"2021.10.19","clock":"8:00","open":"1774.59","high":"1777.71","low":"1773.69","close":"1777.57"},
{"date":"2021.10.19","clock":"9:00","open":"1777.52","high":"1779.15","low":"1775.84","close":"1778.75"},
{"date":"2021.10.19","clock":"10:00","open":"1778.8","high":"1782.84","low":"1777.44","close":"1781.4"},
{"date":"2021.10.19","clock":"11:00","open":"1781.45","high":"1782.94","low":"1780.89","close":"1781.36"},
{"date":"2021.10.19","clock":"12:00","open":"1781.34","high":"1782.4","low":"1778.4","close":"1779.49"},
{"date":"2021.10.19","clock":"13:00","open":"1779.43","high":"1780.15","low":"1777.17","close":"1778.49"},
{"date":"2021.10.19","clock":"14:00","open":"1778.49","high":"1780.81","low":"1775.88","close":"1780.44"},
{"date":"2021.10.19","clock":"15:00","open":"1780.44","high":"1784.59","low":"1777.4","close":"1781.59"},
{"date":"2021.10.19","clock":"16:00","open":"1781.65","high":"1785.07","low":"1776.13","close":"1778.17"},
{"date":"2021.10.19","clock":"17:00","open":"1778.18","high":"1779.59","low":"1770.27","close":"1773.13"},
{"date":"2021.10.19","clock":"18:00","open":"1772.94","high":"1773.29","low":"1769.37","close":"1771.15"},
{"date":"2021.10.19","clock":"19:00","open":"1771.2","high":"1771.45","low":"1767.11","close":"1769.46"},
{"date":"2021.10.19","clock":"20:00","open":"1769.46","high":"1771.09","low":"1768.06","close":"1769.94"},
{"date":"2021.10.19","clock":"21:00","open":"1769.94","high":"1770.9","low":"1769.04","close":"1770.6"},
{"date":"2021.10.19","clock":"22:00","open":"1770.56","high":"1770.63","low":"1768.72","close":"1770.11"},
{"date":"2021.10.19","clock":"23:00","open":"1770.16","high":"1770.16","low":"1768.36","close":"1768.92"},
{"date":"2021.10.20","clock":"1:00","open":"1767.0","high":"1769.84","low":"1767.0","close":"1769.05"},
{"date":"2021.10.20","clock":"2:00","open":"1769.05","high":"1769.32","low":"1768.19","close":"1768.67"},
{"date":"2021.10.20","clock":"3:00","open":"1768.68","high":"1769.11","low":"1766.83","close":"1769.1"},
{"date":"2021.10.20","clock":"4:00","open":"1769.09","high":"1773.49","low":"1767.74","close":"1772.42"},
{"date":"2021.10.20","clock":"5:00","open":"1772.42","high":"1774.16","low":"1769.49","close":"1774.16"},
{"date":"2021.10.20","clock":"6:00","open":"1774.16","high":"1774.59","low":"1772.74","close":"1774.1"},
{"date":"2021.10.20","clock":"7:00","open":"1774.11","high":"1774.55","low":"1773.27","close":"1774.17"},
{"date":"2021.10.20","clock":"8:00","open":"1774.17","high":"1777.13","low":"1773.4","close":"1776.42"},
{"date":"2021.10.20","clock":"9:00","open":"1776.44","high":"1777.97","low":"1775.11","close":"1776.23"},
{"date":"2021.10.20","clock":"10:00","open":"1776.26","high":"1777.07","low":"1774.58","close":"1776.65"},
{"date":"2021.10.20","clock":"11:00","open":"1776.65","high":"1779.3","low":"1776.45","close":"1779.03"},
{"date":"2021.10.20","clock":"12:00","open":"1779.0","high":"1779.58","low":"1777.7","close":"1778.89"},
{"date":"2021.10.20","clock":"13:00","open":"1778.91","high":"1780.5","low":"1778.02","close":"1780.12"},
{"date":"2021.10.20","clock":"14:00","open":"1780.11","high":"1781.78","low":"1778.39","close":"1779.58"},
{"date":"2021.10.20","clock":"15:00","open":"1779.45","high":"1788.39","low":"1779.33","close":"1786.61"},
{"date":"2021.10.20","clock":"16:00","open":"1786.56","high":"1787.43","low":"1774.84","close":"1780.02"},
{"date":"2021.10.20","clock":"17:00","open":"1780.0","high":"1784.73","low":"1776.71","close":"1782.51"},
{"date":"2021.10.20","clock":"18:00","open":"1782.52","high":"1784.67","low":"1781.73","close":"1783.53"},
{"date":"2021.10.20","clock":"19:00","open":"1783.53","high":"1786.77","low":"1782.96","close":"1786.68"},
{"date":"2021.10.20","clock":"20:00","open":"1786.67","high":"1787.52","low":"1783.06","close":"1785.43"},
{"date":"2021.10.20","clock":"21:00","open":"1785.42","high":"1786.86","low":"1785.1","close":"1786.36"},
{"date":"2021.10.20","clock":"22:00","open":"1786.38","high":"1786.38","low":"1784.01","close":"1785.28"},
{"date":"2021.10.20","clock":"23:00","open":"1785.38","high":"1785.79","low":"1780.79","close":"1782.02"},
{"date":"2021.10.21","clock":"1:00","open":"1781.1","high":"1782.91","low":"1781.1","close":"1782.03"},
{"date":"2021.10.21","clock":"2:00","open":"1782.04","high":"1783.04","low":"1781.4","close":"1781.42"},
{"date":"2021.10.21","clock":"3:00","open":"1781.38","high":"1784.66","low":"1781.24","close":"1783.86"},
{"date":"2021.10.21","clock":"4:00","open":"1783.86","high":"1787.06","low":"1782.21","close":"1786.77"},
{"date":"2021.10.21","clock":"5:00","open":"1786.75","high":"1789.45","low":"1786.46","close":"1787.5"},
{"date":"2021.10.21","clock":"6:00","open":"1787.5","high":"1788.09","low":"1785.36","close":"1786.36"},
{"date":"2021.10.21","clock":"7:00","open":"1786.35","high":"1786.62","low":"1784.15","close":"1784.61"},
{"date":"2021.10.21","clock":"8:00","open":"1784.63","high":"1786.23","low":"1782.66","close":"1786.04"},
{"date":"2021.10.21","clock":"9:00","open":"1786.02","high":"1787.56","low":"1782.52","close":"1783.43"},
{"date":"2021.10.21","clock":"10:00","open":"1783.46","high":"1783.84","low":"1780.83","close":"1782.59"},
{"date":"2021.10.21","clock":"11:00","open":"1782.6","high":"1786.46","low":"1781.88","close":"1785.95"},
{"date":"2021.10.21","clock":"12:00","open":"1785.93","high":"1787.92","low":"1784.69","close":"1787.6"},
{"date":"2021.10.21","clock":"13:00","open":"1787.59","high":"1787.67","low":"1783.98","close":"1784.23"},
{"date":"2021.10.21","clock":"14:00","open":"1784.32","high":"1784.85","low":"1777.48","close":"1778.36"},
{"date":"2021.10.21","clock":"15:00","open":"1778.37","high":"1786.05","low":"1776.48","close":"1782.76"},
{"date":"2021.10.21","clock":"16:00","open":"1782.75","high":"1785.83","low":"1779.53","close":"1779.81"},
{"date":"2021.10.21","clock":"17:00","open":"1779.7","high":"1781.79","low":"1778.32","close":"1780.12"},
{"date":"2021.10.21","clock":"18:00","open":"1780.08","high":"1782.81","low":"1778.61","close":"1782.48"},
{"date":"2021.10.21","clock":"19:00","open":"1782.5","high":"1783.21","low":"1779.94","close":"1780.35"},
{"date":"2021.10.21","clock":"20:00","open":"1780.35","high":"1781.72","low":"1778.58","close":"1778.72"},
{"date":"2021.10.21","clock":"21:00","open":"1778.72","high":"1781.43","low":"1778.51","close":"1781.0"},
{"date":"2021.10.21","clock":"22:00","open":"1781.01","high":"1784.78","low":"1780.49","close":"1783.95"},
{"date":"2021.10.21","clock":"23:00","open":"1784.0","high":"1784.32","low":"1782.01","close":"1783.25"},
{"date":"2021.10.22","clock":"1:00","open":"1782.2","high":"1783.9","low":"1782.2","close":"1783.67"},
{"date":"2021.10.22","clock":"2:00","open":"1783.67","high":"1786.1","low":"1783.64","close":"1784.59"},
{"date":"2021.10.22","clock":"3:00","open":"1784.58","high":"1786.26","low":"1783.52","close":"1785.17"},
{"date":"2021.10.22","clock":"4:00","open":"1785.17","high":"1787.01","low":"1784.45","close":"1785.01"},
{"date":"2021.10.22","clock":"5:00","open":"1785.02","high":"1787.11","low":"1784.77","close":"1786.73"},
{"date":"2021.10.22","clock":"6:00","open":"1786.72","high":"1788.1","low":"1785.76","close":"1787.02"},
{"date":"2021.10.22","clock":"7:00","open":"1787.01","high":"1787.65","low":"1786.04","close":"1786.35"},
{"date":"2021.10.22","clock":"8:00","open":"1786.37","high":"1787.62","low":"1785.97","close":"1786.77"},
{"date":"2021.10.22","clock":"9:00","open":"1786.65","high":"1793.67","low":"1786.4","close":"1793.04"},
{"date":"2021.10.22","clock":"10:00","open":"1793.12","high":"1794.48","low":"1790.92","close":"1793.16"},
{"date":"2021.10.22","clock":"11:00","open":"1793.14","high":"1794.66","low":"1790.62","close":"1791.07"},
{"date":"2021.10.22","clock":"12:00","open":"1791.08","high":"1793.28","low":"1790.46","close":"1793.14"},
{"date":"2021.10.22","clock":"13:00","open":"1793.11","high":"1794.25","low":"1792.0","close":"1792.16"},
{"date":"2021.10.22","clock":"14:00","open":"1792.16","high":"1795.04","low":"1791.84","close":"1792.36"},
{"date":"2021.10.22","clock":"15:00","open":"1792.37","high":"1806.88","low":"1791.22","close":"1805.77"},
{"date":"2021.10.22","clock":"16:00","open":"1805.74","high":"1809.63","low":"1803.29","close":"1807.94"},
{"date":"2021.10.22","clock":"17:00","open":"1807.94","high":"1812.41","low":"1807.22","close":"1811.94"},
{"date":"2021.10.22","clock":"18:00","open":"1811.94","high":"1813.75","low":"1782.76","close":"1785.92"},
{"date":"2021.10.22","clock":"19:00","open":"1785.86","high":"1798.55","low":"1784.42","close":"1797.28"},
{"date":"2021.10.22","clock":"20:00","open":"1797.25","high":"1798.57","low":"1791.18","close":"1791.55"},
{"date":"2021.10.22","clock":"21:00","open":"1791.64","high":"1795.15","low":"1791.32","close":"1794.02"},
{"date":"2021.10.22","clock":"22:00","open":"1794.03","high":"1794.49","low":"1792.12","close":"1794.22"},
{"date":"2021.10.22","clock":"23:00","open":"1794.23","high":"1794.31","low":"1791.99","close":"1792.62"},
{"date":"2021.10.25","clock":"1:00","open":"1792.5","high":"1794.4","low":"1792.02","close":"1793.93"},
{"date":"2021.10.25","clock":"2:00","open":"1793.92","high":"1794.45","low":"1792.44","close":"1794.4"},
{"date":"2021.10.25","clock":"3:00","open":"1794.46","high":"1797.68","low":"1793.07","close":"1797.11"},
{"date":"2021.10.25","clock":"4:00","open":"1797.08","high":"1797.84","low":"1792.37","close":"1794.77"},
{"date":"2021.10.25","clock":"5:00","open":"1794.74","high":"1795.17","low":"1792.2","close":"1795.1"},
{"date":"2021.10.25","clock":"6:00","open":"1795.1","high":"1799.09","low":"1794.97","close":"1798.41"},
{"date":"2021.10.25","clock":"7:00","open":"1798.43","high":"1801.08","low":"1797.53","close":"1800.5"},
{"date":"2021.10.25","clock":"8:00","open":"1800.48","high":"1800.72","low":"1797.12","close":"1800.49"},
{"date":"2021.10.25","clock":"9:00","open":"1800.61","high":"1800.61","low":"1796.0","close":"1796.59"},
{"date":"2021.10.25","clock":"10:00","open":"1796.59","high":"1799.92","low":"1796.05","close":"1799.03"},
{"date":"2021.10.25","clock":"11:00","open":"1799.05","high":"1803.58","low":"1798.61","close":"1803.12"},
{"date":"2021.10.25","clock":"12:00","open":"1803.13","high":"1803.65","low":"1798.4","close":"1799.38"},
{"date":"2021.10.25","clock":"13:00","open":"1799.38","high":"1800.06","low":"1798.54","close":"1799.71"},
{"date":"2021.10.25","clock":"14:00","open":"1799.71","high":"1802.11","low":"1799.71","close":"1801.76"},
{"date":"2021.10.25","clock":"15:00","open":"1801.72","high":"1804.68","low":"1800.44","close":"1803.1"},
{"date":"2021.10.25","clock":"16:00","open":"1803.1","high":"1809.99","low":"1801.6","close":"1807.76"},
{"date":"2021.10.25","clock":"17:00","open":"1807.75","high":"1809.72","low":"1805.05","close":"1807.07"},
{"date":"2021.10.25","clock":"18:00","open":"1806.95","high":"1808.51","low":"1805.41","close":"1808.14"},
{"date":"2021.10.25","clock":"19:00","open":"1808.14","high":"1808.72","low":"1806.69","close":"1806.92"},
{"date":"2021.10.25","clock":"20:00","open":"1806.85","high":"1807.3","low":"1805.07","close":"1806.65"},
{"date":"2021.10.25","clock":"21:00","open":"1806.64","high":"1808.29","low":"1806.6","close":"1808.14"},
{"date":"2021.10.25","clock":"22:00","open":"1808.34","high":"1808.38","low":"1805.6","close":"1806.78"},
{"date":"2021.10.25","clock":"23:00","open":"1806.71","high":"1807.43","low":"1806.32","close":"1807.38"},
{"date":"2021.10.26","clock":"1:00","open":"1806.6","high":"1808.13","low":"1806.6","close":"1807.24"},
{"date":"2021.10.26","clock":"2:00","open":"1807.25","high":"1808.34","low":"1807.06","close":"1807.84"},
{"date":"2021.10.26","clock":"3:00","open":"1807.82","high":"1807.96","low":"1805.35","close":"1805.36"},
{"date":"2021.10.26","clock":"4:00","open":"1805.38","high":"1806.82","low":"1802.67","close":"1805.23"},
{"date":"2021.10.26","clock":"5:00","open":"1805.21","high":"1805.9","low":"1803.57","close":"1804.36"},
{"date":"2021.10.26","clock":"6:00","open":"1804.33","high":"1805.3","low":"1803.24","close":"1803.24"},
{"date":"2021.10.26","clock":"7:00","open":"1803.23","high":"1803.47","low":"1801.79","close":"1803.44"},
{"date":"2021.10.26","clock":"8:00","open":"1803.46","high":"1805.59","low":"1803.13","close":"1804.97"},
{"date":"2021.10.26","clock":"9:00","open":"1804.96","high":"1806.54","low":"1802.8","close":"1804.27"},
{"date":"2021.10.26","clock":"10:00","open":"1804.33","high":"1804.77","low":"1800.06","close":"1800.57"},
{"date":"2021.10.26","clock":"11:00","open":"1800.62","high":"1803.23","low":"1799.94","close":"1802.27"},
{"date":"2021.10.26","clock":"12:00","open":"1802.27","high":"1803.79","low":"1801.3","close":"1802.97"},
{"date":"2021.10.26","clock":"13:00","open":"1803.03","high":"1803.53","low":"1801.38","close":"1801.42"},
{"date":"2021.10.26","clock":"14:00","open":"1801.52","high":"1804.37","low":"1801.15","close":"1802.99"},
{"date":"2021.10.26","clock":"15:00","open":"1802.93","high":"1804.61","low":"1794.25","close":"1799.34"},
{"date":"2021.10.26","clock":"16:00","open":"1799.39","high":"1800.9","low":"1788.66","close":"1790.05"},
{"date":"2021.10.26","clock":"17:00","open":"1789.92","high":"1790.04","low":"1782.36","close":"1785.93"},
{"date":"2021.10.26","clock":"18:00","open":"1785.98","high":"1790.2","low":"1785.39","close":"1789.84"},
{"date":"2021.10.26","clock":"19:00","open":"1789.8","high":"1792.92","low":"1789.8","close":"1791.98"},
{"date":"2021.10.26","clock":"20:00","open":"1791.92","high":"1793.72","low":"1790.41","close":"1790.97"},
{"date":"2021.10.26","clock":"21:00","open":"1790.99","high":"1793.89","low":"1790.99","close":"1793.57"},
{"date":"2021.10.26","clock":"22:00","open":"1793.48","high":"1795.1","low":"1792.94","close":"1793.4"},
{"date":"2021.10.26","clock":"23:00","open":"1793.37","high":"1794.31","low":"1792.98","close":"1792.98"},
{"date":"2021.10.27","clock":"1:00","open":"1792.86","high":"1793.26","low":"1791.9","close":"1792.1"},
{"date":"2021.10.27","clock":"2:00","open":"1792.06","high":"1793.6","low":"1792.06","close":"1793.57"},
{"date":"2021.10.27","clock":"3:00","open":"1793.57","high":"1794.36","low":"1791.76","close":"1791.87"},
{"date":"2021.10.27","clock":"4:00","open":"1791.86","high":"1793.16","low":"1788.28","close":"1789.36"},
{"date":"2021.10.27","clock":"5:00","open":"1789.34","high":"1789.85","low":"1788.35","close":"1788.4"},
{"date":"2021.10.27","clock":"6:00","open":"1788.38","high":"1789.31","low":"1787.14","close":"1789.1"},
{"date":"2021.10.27","clock":"7:00","open":"1789.1","high":"1789.82","low":"1788.77","close":"1789.17"},
{"date":"2021.10.27","clock":"8:00","open":"1789.19","high":"1789.19","low":"1785.45","close":"1785.93"},
{"date":"2021.10.27","clock":"9:00","open":"1785.93","high":"1791.63","low":"1785.53","close":"1791.02"},
{"date":"2021.10.27","clock":"10:00","open":"1791.0","high":"1791.49","low":"1785.42","close":"1787.55"},
{"date":"2021.10.27","clock":"11:00","open":"1787.51","high":"1788.18","low":"1783.48","close":"1786.51"},
{"date":"2021.10.27","clock":"12:00","open":"1786.52","high":"1788.5","low":"1783.78","close":"1786.87"},
{"date":"2021.10.27","clock":"13:00","open":"1786.78","high":"1790.33","low":"1786.07","close":"1789.12"},
{"date":"2021.10.27","clock":"14:00","open":"1789.11","high":"1791.93","low":"1788.53","close":"1791.19"},
{"date":"2021.10.27","clock":"15:00","open":"1791.25","high":"1796.07","low":"1789.13","close":"1794.08"},
{"date":"2021.10.27","clock":"16:00","open":"1793.98","high":"1798.18","low":"1791.93","close":"1795.09"},
{"date":"2021.10.27","clock":"17:00","open":"1795.09","high":"1795.24","low":"1784.8","close":"1792.02"},
{"date":"2021.10.27","clock":"18:00","open":"1792.05","high":"1794.9","low":"1791.05","close":"1794.43"},
{"date":"2021.10.27","clock":"19:00","open":"1794.46","high":"1796.84","low":"1794.21","close":"1794.6"},
{"date":"2021.10.27","clock":"20:00","open":"1794.59","high":"1798.08","low":"1794.54","close":"1797.75"},
{"date":"2021.10.27","clock":"21:00","open":"1797.75","high":"1799.0","low":"1796.68","close":"1797.82"},
{"date":"2021.10.27","clock":"22:00","open":"1797.89","high":"1798.24","low":"1793.87","close":"1798.17"},
{"date":"2021.10.27","clock":"23:00","open":"1798.22","high":"1798.31","low":"1796.29","close":"1796.85"},
{"date":"2021.10.28","clock":"1:00","open":"1796.6","high":"1798.02","low":"1796.25","close":"1796.71"},
{"date":"2021.10.28","clock":"2:00","open":"1796.75","high":"1797.11","low":"1796.02","close":"1796.61"},
{"date":"2021.10.28","clock":"3:00","open":"1796.59","high":"1797.13","low":"1794.26","close":"1794.74"},
{"date":"2021.10.28","clock":"4:00","open":"1794.66","high":"1798.49","low":"1794.12","close":"1797.55"},
{"date":"2021.10.28","clock":"5:00","open":"1797.54","high":"1803.2","low":"1796.84","close":"1799.57"},
{"date":"2021.10.28","clock":"6:00","open":"1799.49","high":"1800.15","low":"1798.36","close":"1798.76"},
{"date":"2021.10.28","clock":"7:00","open":"1798.76","high":"1801.16","low":"1798.46","close":"1800.91"},
{"date":"2021.10.28","clock":"8:00","open":"1800.89","high":"1802.15","low":"1799.77","close":"1802.12"},
{"date":"2021.10.28","clock":"9:00","open":"1802.13","high":"1804.12","low":"1800.57","close":"1802.26"},
{"date":"2021.10.28","clock":"10:00","open":"1802.38","high":"1803.42","low":"1801.04","close":"1801.93"},
{"date":"2021.10.28","clock":"11:00","open":"1801.93","high":"1803.14","low":"1800.55","close":"1800.79"},
{"date":"2021.10.28","clock":"12:00","open":"1800.79","high":"1801.15","low":"1795.73","close":"1797.7"},
{"date":"2021.10.28","clock":"13:00","open":"1797.65","high":"1800.13","low":"1796.12","close":"1799.53"},
{"date":"2021.10.28","clock":"14:00","open":"1799.55","high":"1803.52","low":"1798.49","close":"1801.92"},
{"date":"2021.10.28","clock":"15:00","open":"1801.91","high":"1806.74","low":"1797.19","close":"1799.04"},
{"date":"2021.10.28","clock":"16:00","open":"1799.18","high":"1810.39","low":"1797.13","close":"1803.09"},
{"date":"2021.10.28","clock":"17:00","open":"1803.02","high":"1805.54","low":"1792.3","close":"1798.67"},
{"date":"2021.10.28","clock":"18:00","open":"1798.67","high":"1804.38","low":"1797.62","close":"1801.02"},
{"date":"2021.10.28","clock":"19:00","open":"1801.02","high":"1803.42","low":"1800.48","close":"1800.83"},
{"date":"2021.10.28","clock":"20:00","open":"1800.77","high":"1801.69","low":"1799.1","close":"1801.29"},
{"date":"2021.10.28","clock":"21:00","open":"1801.29","high":"1802.17","low":"1800.15","close":"1800.74"},
{"date":"2021.10.28","clock":"22:00","open":"1800.67","high":"1801.47","low":"1797.88","close":"1798.24"},
{"date":"2021.10.28","clock":"23:00","open":"1798.29","high":"1799.15","low":"1797.64","close":"1798.86"},
{"date":"2021.10.29","clock":"1:00","open":"1799.1","high":"1801.17","low":"1798.9","close":"1799.67"},
{"date":"2021.10.29","clock":"2:00","open":"1799.67","high":"1800.7","low":"1798.68","close":"1799.58"},
{"date":"2021.10.29","clock":"3:00","open":"1799.57","high":"1799.98","low":"1797.54","close":"1798.02"},
{"date":"2021.10.29","clock":"4:00","open":"1798.01","high":"1799.62","low":"1796.72","close":"1796.79"},
{"date":"2021.10.29","clock":"5:00","open":"1796.75","high":"1797.65","low":"1795.47","close":"1796.13"},
{"date":"2021.10.29","clock":"6:00","open":"1796.15","high":"1797.47","low":"1795.12","close":"1797.05"},
{"date":"2021.10.29","clock":"7:00","open":"1797.05","high":"1797.08","low":"1793.59","close":"1794.33"},
{"date":"2021.10.29","clock":"8:00","open":"1794.35","high":"1797.48","low":"1793.25","close":"1796.45"},
{"date":"2021.10.29","clock":"9:00","open":"1796.46","high":"1797.37","low":"1792.97","close":"1793.29"},
{"date":"2021.10.29","clock":"10:00","open":"1793.29","high":"1798.19","low":"1792.96","close":"1795.53"},
{"date":"2021.10.29","clock":"11:00","open":"1795.53","high":"1796.28","low":"1790.86","close":"1792.76"},
{"date":"2021.10.29","clock":"12:00","open":"1792.94","high":"1799.13","low":"1791.9","close":"1798.19"},
{"date":"2021.10.29","clock":"13:00","open":"1798.19","high":"1798.44","low":"1794.85","close":"1795.58"},
{"date":"2021.10.29","clock":"14:00","open":"1795.54","high":"1796.24","low":"1792.64","close":"1793.06"},
{"date":"2021.10.29","clock":"15:00","open":"1793.06","high":"1793.43","low":"1775.91","close":"1780.33"},
{"date":"2021.10.29","clock":"16:00","open":"1780.37","high":"1783.26","low":"1772.02","close":"1774.06"},
{"date":"2021.10.29","clock":"17:00","open":"1773.58","high":"1782.02","low":"1771.9","close":"1776.97"},
{"date":"2021.10.29","clock":"18:00","open":"1776.95","high":"1779.08","low":"1775.09","close":"1778.06"},
{"date":"2021.10.29","clock":"19:00","open":"1778.09","high":"1779.63","low":"1777.27","close":"1778.08"},
{"date":"2021.10.29","clock":"20:00","open":"1777.99","high":"1783.42","low":"1777.93","close":"1781.53"},
{"date":"2021.10.29","clock":"21:00","open":"1781.55","high":"1783.65","low":"1781.21","close":"1781.8"},
{"date":"2021.10.29","clock":"22:00","open":"1781.77","high":"1783.56","low":"1781.43","close":"1782.66"},
{"date":"2021.10.29","clock":"23:00","open":"1782.78","high":"1783.44","low":"1782.26","close":"1782.92"},
{"date":"2021.11.01","clock":"0:00","open":"1783.2","high":"1783.42","low":"1780.28","close":"1780.68"},
{"date":"2021.11.01","clock":"1:00","open":"1780.7","high":"1781.25","low":"1779.03","close":"1779.97"},
{"date":"2021.11.01","clock":"2:00","open":"1780.02","high":"1782.71","low":"1779.95","close":"1781.59"},
{"date":"2021.11.01","clock":"3:00","open":"1781.6","high":"1784.79","low":"1780.23","close":"1784.54"},
{"date":"2021.11.01","clock":"4:00","open":"1784.53","high":"1787.26","low":"1784.48","close":"1785.77"},
{"date":"2021.11.01","clock":"5:00","open":"1785.79","high":"1786.35","low":"1783.89","close":"1784.37"},
{"date":"2021.11.01","clock":"6:00","open":"1784.36","high":"1784.55","low":"1783.53","close":"1783.67"},
{"date":"2021.11.01","clock":"7:00","open":"1783.66","high":"1786.77","low":"1783.43","close":"1786.72"},
{"date":"2021.11.01","clock":"8:00","open":"1786.72","high":"1787.73","low":"1782.39","close":"1782.46"},
{"date":"2021.11.01","clock":"9:00","open":"1782.34","high":"1785.59","low":"1781.18","close":"1781.81"},
{"date":"2021.11.01","clock":"10:00","open":"1781.63","high":"1784.41","low":"1780.96","close":"1784.16"},
{"date":"2021.11.01","clock":"11:00","open":"1784.16","high":"1786.84","low":"1783.55","close":"1785.91"},
{"date":"2021.11.01","clock":"12:00","open":"1785.88","high":"1788.07","low":"1785.59","close":"1786.49"},
{"date":"2021.11.01","clock":"13:00","open":"1786.49","high":"1787.52","low":"1782.56","close":"1786.58"},
{"date":"2021.11.01","clock":"14:00","open":"1786.58","high":"1790.7","low":"1785.79","close":"1789.21"},
{"date":"2021.11.01","clock":"15:00","open":"1789.23","high":"1792.23","low":"1785.63","close":"1792.18"},
{"date":"2021.11.01","clock":"16:00","open":"1792.25","high":"1795.79","low":"1789.96","close":"1793.93"},
{"date":"2021.11.01","clock":"17:00","open":"1793.94","high":"1794.21","low":"1790.28","close":"1793.03"},
{"date":"2021.11.01","clock":"18:00","open":"1793.06","high":"1793.07","low":"1789.73","close":"1791.94"},
{"date":"2021.11.01","clock":"19:00","open":"1791.93","high":"1794.99","low":"1791.91","close":"1793.54"},
{"date":"2021.11.01","clock":"20:00","open":"1793.52","high":"1794.78","low":"1792.53","close":"1792.67"},
{"date":"2021.11.01","clock":"21:00","open":"1792.76","high":"1792.84","low":"1791.09","close":"1792.61"},
{"date":"2021.11.01","clock":"22:00","open":"1792.55","high":"1793.59","low":"1792.26","close":"1793.08"},
{"date":"2021.11.02","clock":"0:00","open":"1792.8","high":"1793.22","low":"1791.56","close":"1791.76"},
{"date":"2021.11.02","clock":"1:00","open":"1791.77","high":"1792.66","low":"1791.36","close":"1792.02"},
{"date":"2021.11.02","clock":"2:00","open":"1792.14","high":"1792.64","low":"1790.7","close":"1791.36"},
{"date":"2021.11.02","clock":"3:00","open":"1791.2","high":"1791.35","low":"1789.39","close":"1790.17"},
{"date":"2021.11.02","clock":"4:00","open":"1790.17","high":"1791.99","low":"1789.23","close":"1790.67"},
{"date":"2021.11.02","clock":"5:00","open":"1790.66","high":"1791.69","low":"1789.99","close":"1791.14"},
{"date":"2021.11.02","clock":"6:00","open":"1791.12","high":"1794.42","low":"1790.93","close":"1794.01"},
{"date":"2021.11.02","clock":"7:00","open":"1793.99","high":"1794.88","low":"1793.05","close":"1793.65"},
{"date":"2021.11.02","clock":"8:00","open":"1793.64","high":"1795.72","low":"1792.47","close":"1793.75"},
{"date":"2021.11.02","clock":"9:00","open":"1793.74","high":"1796.35","low":"1793.59","close":"1794.13"},
{"date":"2021.11.02","clock":"10:00","open":"1794.1","high":"1794.78","low":"1790.8","close":"1794.73"},
{"date":"2021.11.02","clock":"11:00","open":"1794.74","high":"1795.56","low":"1793.18","close":"1795.05"},
{"date":"2021.11.02","clock":"12:00","open":"1795.05","high":"1795.53","low":"1791.3","close":"1792.4"},
{"date":"2021.11.02","clock":"13:00","open":"1792.38","high":"1792.96","low":"1788.21","close":"1790.02"},
{"date":"2021.11.02","clock":"14:00","open":"1790.02","high":"1794.51","low":"1788.2","close":"1791.16"},
{"date":"2021.11.02","clock":"15:00","open":"1791.12","high":"1793.44","low":"1788.99","close":"1790.69"},
{"date":"2021.11.02","clock":"16:00","open":"1790.81","high":"1791.96","low":"1786.35","close":"1790.75"},
{"date":"2021.11.02","clock":"17:00","open":"1790.73","high":"1793.22","low":"1787.79","close":"1788.8"},
{"date":"2021.11.02","clock":"18:00","open":"1788.8","high":"1789.69","low":"1787.28","close":"1788.35"},
{"date":"2021.11.02","clock":"19:00","open":"1788.33","high":"1789.36","low":"1786.7","close":"1787.41"},
{"date":"2021.11.02","clock":"20:00","open":"1787.37","high":"1787.49","low":"1786.36","close":"1787.07"},
{"date":"2021.11.02","clock":"21:00","open":"1786.85","high":"1788.33","low":"1786.42","close":"1788.32"},
{"date":"2021.11.02","clock":"22:00","open":"1788.34","high":"1788.37","low":"1787.39","close":"1787.78"},
{"date":"2021.11.03","clock":"0:00","open":"1787.0","high":"1788.18","low":"1786.9","close":"1787.01"},
{"date":"2021.11.03","clock":"1:00","open":"1787.02","high":"1787.53","low":"1786.65","close":"1787.16"},
{"date":"2021.11.03","clock":"2:00","open":"1787.12","high":"1787.58","low":"1782.44","close":"1786.97"},
{"date":"2021.11.03","clock":"3:00","open":"1786.96","high":"1786.96","low":"1783.22","close":"1783.27"},
{"date":"2021.11.03","clock":"4:00","open":"1783.28","high":"1783.29","low":"1780.16","close":"1780.7"},
{"date":"2021.11.03","clock":"5:00","open":"1780.7","high":"1783.76","low":"1779.21","close":"1783.21"},
{"date":"2021.11.03","clock":"6:00","open":"1783.18","high":"1783.34","low":"1780.71","close":"1781.05"},
{"date":"2021.11.03","clock":"7:00","open":"1781.02","high":"1782.81","low":"1780.01","close":"1782.12"},
{"date":"2021.11.03","clock":"8:00","open":"1782.12","high":"1782.3","low":"1778.21","close":"1780.12"},
{"date":"2021.11.03","clock":"9:00","open":"1780.11","high":"1782.42","low":"1779.41","close":"1781.66"},
{"date":"2021.11.03","clock":"10:00","open":"1781.66","high":"1783.86","low":"1780.97","close":"1781.64"},
{"date":"2021.11.03","clock":"11:00","open":"1781.63","high":"1783.07","low":"1781.13","close":"1782.53"},
{"date":"2021.11.03","clock":"12:00","open":"1782.49","high":"1783.18","low":"1780.47","close":"1783.1"},
{"date":"2021.11.03","clock":"13:00","open":"1783.09","high":"1785.54","low":"1782.61","close":"1784.68"},
{"date":"2021.11.03","clock":"14:00","open":"1784.67","high":"1785.65","low":"1774.36","close":"1775.82"},
{"date":"2021.11.03","clock":"15:00","open":"1775.78","high":"1777.27","low":"1765.56","close":"1767.02"},
{"date":"2021.11.03","clock":"16:00","open":"1767.02","high":"1767.02","low":"1758.8","close":"1763.14"},
{"date":"2021.11.03","clock":"17:00","open":"1763.0","high":"1764.81","low":"1760.6","close":"1763.5"},
{"date":"2021.11.03","clock":"18:00","open":"1763.41","high":"1763.95","low":"1761.96","close":"1761.99"},
{"date":"2021.11.03","clock":"19:00","open":"1762.05","high":"1766.03","low":"1761.71","close":"1764.87"},
{"date":"2021.11.03","clock":"20:00","open":"1764.91","high":"1774.84","low":"1761.38","close":"1772.47"},
{"date":"2021.11.03","clock":"21:00","open":"1772.75","high":"1775.04","low":"1768.46","close":"1773.42"},
{"date":"2021.11.03","clock":"22:00","open":"1773.5","high":"1774.09","low":"1769.23","close":"1769.4"},
{"date":"2021.11.04","clock":"0:00","open":"1768.4","high":"1775.48","low":"1768.4","close":"1773.81"},
{"date":"2021.11.04","clock":"1:00","open":"1773.81","high":"1777.32","low":"1773.57","close":"1777.2"},
{"date":"2021.11.04","clock":"2:00","open":"1777.18","high":"1778.17","low":"1775.09","close":"1775.75"},
{"date":"2021.11.04","clock":"3:00","open":"1775.76","high":"1776.16","low":"1773.4","close":"1775.54"},
{"date":"2021.11.04","clock":"4:00","open":"1775.53","high":"1778.26","low":"1775.46","close":"1776.2"},
{"date":"2021.11.04","clock":"5:00","open":"1776.18","high":"1777.42","low":"1774.93","close":"1775.07"},
{"date":"2021.11.04","clock":"6:00","open":"1775.06","high":"1775.67","low":"1774.6","close":"1774.67"},
{"date":"2021.11.04","clock":"7:00","open":"1774.68","high":"1775.93","low":"1774.12","close":"1774.74"},
{"date":"2021.11.04","clock":"8:00","open":"1774.68","high":"1774.68","low":"1770.77","close":"1772.72"},
{"date":"2021.11.04","clock":"9:00","open":"1772.73","high":"1775.92","low":"1772.67","close":"1774.75"},
{"date":"2021.11.04","clock":"10:00","open":"1774.78","high":"1777.52","low":"1772.23","close":"1776.39"},
{"date":"2021.11.04","clock":"11:00","open":"1776.39","high":"1777.7","low":"1775.14","close":"1777.33"},
{"date":"2021.11.04","clock":"12:00","open":"1777.34","high":"1779.74","low":"1775.74","close":"1778.7"},
{"date":"2021.11.04","clock":"13:00","open":"1778.73","high":"1782.12","low":"1778.18","close":"1780.82"},
{"date":"2021.11.04","clock":"14:00","open":"1780.82","high":"1792.93","low":"1779.04","close":"1792.52"},
{"date":"2021.11.04","clock":"15:00","open":"1792.57","high":"1795.87","low":"1790.79","close":"1795.72"},
{"date":"2021.11.04","clock":"16:00","open":"1795.72","high":"1798.9","low":"1795.0","close":"1796.9"},
{"date":"2021.11.04","clock":"17:00","open":"1796.74","high":"1797.13","low":"1791.29","close":"1792.24"},
{"date":"2021.11.04","clock":"18:00","open":"1792.27","high":"1793.84","low":"1790.87","close":"1792.36"},
{"date":"2021.11.04","clock":"19:00","open":"1792.38","high":"1794.12","low":"1791.03","close":"1793.45"},
{"date":"2021.11.04","clock":"20:00","open":"1793.42","high":"1793.9","low":"1791.27","close":"1792.41"},
{"date":"2021.11.04","clock":"21:00","open":"1792.43","high":"1793.88","low":"1791.97","close":"1793.78"},
{"date":"2021.11.04","clock":"22:00","open":"1793.81","high":"1793.84","low":"1791.06","close":"1791.5"},
{"date":"2021.11.05","clock":"0:00","open":"1790.22","high":"1791.56","low":"1790.22","close":"1791.38"},
{"date":"2021.11.05","clock":"1:00","open":"1791.37","high":"1792.16","low":"1790.82","close":"1791.32"},
{"date":"2021.11.05","clock":"2:00","open":"1791.26","high":"1793.42","low":"1790.12","close":"1791.3"},
{"date":"2021.11.05","clock":"3:00","open":"1791.27","high":"1795.59","low":"1791.25","close":"1795.54"},
{"date":"2021.11.05","clock":"4:00","open":"1795.55","high":"1796.09","low":"1792.17","close":"1793.92"},
{"date":"2021.11.05","clock":"5:00","open":"1793.9","high":"1794.4","low":"1792.48","close":"1792.86"},
{"date":"2021.11.05","clock":"6:00","open":"1792.85","high":"1795.61","low":"1792.63","close":"1795.61"},
{"date":"2021.11.05","clock":"7:00","open":"1795.62","high":"1796.91","low":"1794.08","close":"1795.79"},
{"date":"2021.11.05","clock":"8:00","open":"1795.75","high":"1797.04","low":"1794.85","close":"1796.68"},
{"date":"2021.11.05","clock":"9:00","open":"1796.59","high":"1798.37","low":"1795.99","close":"1796.52"},
{"date":"2021.11.05","clock":"10:00","open":"1796.43","high":"1800.09","low":"1794.87","close":"1796.3"},
{"date":"2021.11.05","clock":"11:00","open":"1796.3","high":"1797.17","low":"1793.97","close":"1795.23"},
{"date":"2021.11.05","clock":"12:00","open":"1795.23","high":"1795.6","low":"1793.0","close":"1794.21"},
{"date":"2021.11.05","clock":"13:00","open":"1794.16","high":"1795.21","low":"1791.73","close":"1793.85"},
{"date":"2021.11.05","clock":"14:00","open":"1793.86","high":"1797.34","low":"1784.98","close":"1790.96"},
{"date":"2021.11.05","clock":"15:00","open":"1790.94","high":"1803.68","low":"1790.59","close":"1799.25"},
{"date":"2021.11.05","clock":"16:00","open":"1799.3","high":"1803.4","low":"1795.75","close":"1801.96"},
{"date":"2021.11.05","clock":"17:00","open":"1801.97","high":"1811.78","low":"1801.22","close":"1809.89"},
{"date":"2021.11.05","clock":"18:00","open":"1809.91","high":"1815.43","low":"1807.66","close":"1814.06"},
{"date":"2021.11.05","clock":"19:00","open":"1813.97","high":"1815.25","low":"1812.6","close":"1813.7"},
{"date":"2021.11.05","clock":"20:00","open":"1813.67","high":"1816.3","low":"1812.35","close":"1815.63"},
{"date":"2021.11.05","clock":"21:00","open":"1815.71","high":"1817.98","low":"1815.22","close":"1816.9"},
{"date":"2021.11.05","clock":"22:00","open":"1816.82","high":"1818.28","low":"1816.23","close":"1817.9"},
{"date":"2021.11.08","clock":"1:00","open":"1818.3","high":"1818.31","low":"1814.73","close":"1815.86"},
{"date":"2021.11.08","clock":"2:00","open":"1815.88","high":"1816.18","low":"1812.93","close":"1813.46"},
{"date":"2021.11.08","clock":"3:00","open":"1813.51","high":"1821.08","low":"1813.42","close":"1816.62"},
{"date":"2021.11.08","clock":"4:00","open":"1816.59","high":"1820.3","low":"1816.59","close":"1819.49"},
{"date":"2021.11.08","clock":"5:00","open":"1819.51","high":"1820.01","low":"1817.62","close":"1819.08"},
{"date":"2021.11.08","clock":"6:00","open":"1819.12","high":"1820.57","low":"1818.59","close":"1819.93"},
{"date":"2021.11.08","clock":"7:00","open":"1819.92","high":"1821.24","low":"1818.72","close":"1821.06"},
{"date":"2021.11.08","clock":"8:00","open":"1821.05","high":"1821.4","low":"1815.84","close":"1816.71"},
{"date":"2021.11.08","clock":"9:00","open":"1816.72","high":"1817.5","low":"1814.63","close":"1816.32"},
{"date":"2021.11.08","clock":"10:00","open":"1816.32","high":"1818.13","low":"1812.4","close":"1813.19"},
{"date":"2021.11.08","clock":"11:00","open":"1813.21","high":"1816.45","low":"1812.72","close":"1815.94"},
{"date":"2021.11.08","clock":"12:00","open":"1815.92","high":"1818.33","low":"1815.79","close":"1817.2"},
{"date":"2021.11.08","clock":"13:00","open":"1817.22","high":"1818.1","low":"1814.96","close":"1816.88"},
{"date":"2021.11.08","clock":"14:00","open":"1816.88","high":"1818.53","low":"1815.72","close":"1817.74"},
{"date":"2021.11.08","clock":"15:00","open":"1817.74","high":"1824.24","low":"1816.06","close":"1821.65"},
{"date":"2021.11.08","clock":"16:00","open":"1821.81","high":"1826.02","low":"1819.03","close":"1822.42"},
{"date":"2021.11.08","clock":"17:00","open":"1822.43","high":"1823.4","low":"1820.43","close":"1821.45"},
{"date":"2021.11.08","clock":"18:00","open":"1821.46","high":"1824.3","low":"1819.38","close":"1823.98"},
{"date":"2021.11.08","clock":"19:00","open":"1823.98","high":"1824.27","low":"1822.79","close":"1823.43"},
{"date":"2021.11.08","clock":"20:00","open":"1823.46","high":"1826.41","low":"1822.79","close":"1825.57"},
{"date":"2021.11.08","clock":"21:00","open":"1825.6","high":"1826.1","low":"1825.28","close":"1825.68"},
{"date":"2021.11.08","clock":"22:00","open":"1825.71","high":"1826.23","low":"1823.59","close":"1823.81"},
{"date":"2021.11.08","clock":"23:00","open":"1823.72","high":"1824.91","low":"1823.61","close":"1823.98"},
{"date":"2021.11.09","clock":"1:00","open":"1824.2","high":"1825.23","low":"1823.91","close":"1824.5"},
{"date":"2021.11.09","clock":"2:00","open":"1824.52","high":"1824.81","low":"1823.39","close":"1823.9"},
{"date":"2021.11.09","clock":"3:00","open":"1823.91","high":"1827.18","low":"1823.36","close":"1824.8"},
{"date":"2021.11.09","clock":"4:00","open":"1824.82","high":"1826.6","low":"1821.81","close":"1822.98"},
{"date":"2021.11.09","clock":"5:00","open":"1823.0","high":"1824.11","low":"1821.86","close":"1823.0"},
{"date":"2021.11.09","clock":"6:00","open":"1823.01","high":"1823.72","low":"1822.41","close":"1823.44"},
{"date":"2021.11.09","clock":"7:00","open":"1823.43","high":"1825.86","low":"1823.07","close":"1824.62"},
{"date":"2021.11.09","clock":"8:00","open":"1824.61","high":"1827.05","low":"1822.88","close":"1823.85"},
{"date":"2021.11.09","clock":"9:00","open":"1823.95","high":"1825.34","low":"1819.13","close":"1820.08"},
{"date":"2021.11.09","clock":"10:00","open":"1820.05","high":"1825.79","low":"1820.05","close":"1824.14"},
{"date":"2021.11.09","clock":"11:00","open":"1824.14","high":"1826.24","low":"1823.06","close":"1825.38"},
{"date":"2021.11.09","clock":"12:00","open":"1825.38","high":"1826.71","low":"1823.92","close":"1825.13"},
{"date":"2021.11.09","clock":"13:00","open":"1825.12","high":"1828.57","low":"1823.48","close":"1823.77"},
{"date":"2021.11.09","clock":"14:00","open":"1823.81","high":"1825.51","low":"1822.71","close":"1824.04"},
{"date":"2021.11.09","clock":"15:00","open":"1824.05","high":"1830.13","low":"1823.81","close":"1829.88"},
{"date":"2021.11.09","clock":"16:00","open":"1829.83","high":"1830.38","low":"1825.76","close":"1826.19"},
{"date":"2021.11.09","clock":"17:00","open":"1826.15","high":"1827.45","low":"1820.23","close":"1825.87"},
{"date":"2021.11.09","clock":"18:00","open":"1825.82","high":"1829.69","low":"1823.37","close":"1828.36"},
{"date":"2021.11.09","clock":"19:00","open":"1828.38","high":"1831.26","low":"1827.34","close":"1830.84"},
{"date":"2021.11.09","clock":"20:00","open":"1830.81","high":"1831.15","low":"1826.84","close":"1830.2"},
{"date":"2021.11.09","clock":"21:00","open":"1830.19","high":"1830.46","low":"1828.8","close":"1830.28"},
{"date":"2021.11.09","clock":"22:00","open":"1830.4","high":"1832.64","low":"1830.17","close":"1832.25"},
{"date":"2021.11.09","clock":"23:00","open":"1832.33","high":"1832.68","low":"1831.33","close":"1831.63"},
{"date":"2021.11.10","clock":"1:00","open":"1831.8","high":"1832.42","low":"1828.5","close":"1829.8"},
{"date":"2021.11.10","clock":"2:00","open":"1829.75","high":"1831.03","low":"1829.27","close":"1829.42"},
{"date":"2021.11.10","clock":"3:00","open":"1829.4","high":"1830.83","low":"1827.27","close":"1827.67"},
{"date":"2021.11.10","clock":"4:00","open":"1827.67","high":"1830.16","low":"1826.95","close":"1827.2"},
{"date":"2021.11.10","clock":"5:00","open":"1827.19","high":"1828.58","low":"1826.07","close":"1827.09"},
{"date":"2021.11.10","clock":"6:00","open":"1827.09","high":"1827.35","low":"1825.76","close":"1826.42"},
{"date":"2021.11.10","clock":"7:00","open":"1826.39","high":"1827.15","low":"1824.2","close":"1825.73"},
{"date":"2021.11.10","clock":"8:00","open":"1825.72","high":"1826.97","low":"1824.02","close":"1826.4"},
{"date":"2021.11.10","clock":"9:00","open":"1826.37","high":"1826.37","low":"1822.81","close":"1824.08"},
{"date":"2021.11.10","clock":"10:00","open":"1824.06","high":"1827.17","low":"1823.0","close":"1825.54"},
{"date":"2021.11.10","clock":"11:00","open":"1825.56","high":"1826.84","low":"1824.71","close":"1825.13"},
{"date":"2021.11.10","clock":"12:00","open":"1825.12","high":"1826.58","low":"1824.47","close":"1824.77"},
{"date":"2021.11.10","clock":"13:00","open":"1824.77","high":"1826.1","low":"1822.72","close":"1824.53"},
{"date":"2021.11.10","clock":"14:00","open":"1824.54","high":"1826.64","low":"1824.33","close":"1826.52"},
{"date":"2021.11.10","clock":"15:00","open":"1826.47","high":"1851.61","low":"1820.8","close":"1849.69"},
{"date":"2021.11.10","clock":"16:00","open":"1849.69","high":"1868.49","low":"1849.25","close":"1861.62"},
{"date":"2021.11.10","clock":"17:00","open":"1861.72","high":"1862.5","low":"1851.25","close":"1851.47"},
{"date":"2021.11.10","clock":"18:00","open":"1851.44","high":"1858.62","low":"1851.44","close":"1854.84"},
{"date":"2021.11.10","clock":"19:00","open":"1854.88","high":"1855.27","low":"1848.2","close":"1849.6"},
{"date":"2021.11.10","clock":"20:00","open":"1849.62","high":"1850.81","low":"1841.45","close":"1846.51"},
{"date":"2021.11.10","clock":"21:00","open":"1846.54","high":"1850.04","low":"1844.45","close":"1847.13"},
{"date":"2021.11.10","clock":"22:00","open":"1846.98","high":"1852.77","low":"1845.32","close":"1852.56"},
{"date":"2021.11.10","clock":"23:00","open":"1852.6","high":"1852.72","low":"1848.88","close":"1848.88"},
{"date":"2021.11.11","clock":"1:00","open":"1849.0","high":"1849.68","low":"1848.19","close":"1848.49"},
{"date":"2021.11.11","clock":"2:00","open":"1848.48","high":"1852.5","low":"1847.94","close":"1850.16"},
{"date":"2021.11.11","clock":"3:00","open":"1850.13","high":"1851.32","low":"1845.16","close":"1845.47"},
{"date":"2021.11.11","clock":"4:00","open":"1845.5","high":"1845.85","low":"1842.87","close":"1844.23"},
{"date":"2021.11.11","clock":"5:00","open":"1844.21","high":"1853.79","low":"1843.66","close":"1849.88"},
{"date":"2021.11.11","clock":"6:00","open":"1849.89","high":"1849.95","low":"1846.98","close":"1849.27"},
{"date":"2021.11.11","clock":"7:00","open":"1849.25","high":"1855.41","low":"1848.93","close":"1853.78"},
{"date":"2021.11.11","clock":"8:00","open":"1853.78","high":"1855.61","low":"1852.05","close":"1852.24"},
{"date":"2021.11.11","clock":"9:00","open":"1852.2","high":"1857.14","low":"1851.79","close":"1856.86"},
{"date":"2021.11.11","clock":"10:00","open":"1856.86","high":"1864.29","low":"1855.2","close":"1861.45"},
{"date":"2021.11.11","clock":"11:00","open":"1861.42","high":"1863.23","low":"1860.37","close":"1861.99"},
{"date":"2021.11.11","clock":"12:00","open":"1862.01","high":"1862.84","low":"1860.16","close":"1862.8"},
{"date":"2021.11.11","clock":"13:00","open":"1862.69","high":"1865.52","low":"1862.03","close":"1863.82"},
{"date":"2021.11.11","clock":"14:00","open":"1863.81","high":"1864.02","low":"1854.8","close":"1858.5"},
{"date":"2021.11.11","clock":"15:00","open":"1858.42","high":"1865.96","low":"1856.51","close":"1863.43"},
{"date":"2021.11.11","clock":"16:00","open":"1863.38","high":"1864.4","low":"1859.49","close":"1859.88"},
{"date":"2021.11.11","clock":"17:00","open":"1859.87","high":"1862.92","low":"1858.89","close":"1861.67"},
{"date":"2021.11.11","clock":"18:00","open":"1861.66","high":"1862.95","low":"1859.76","close":"1862.07"},
{"date":"2021.11.11","clock":"19:00","open":"1862.09","high":"1863.7","low":"1861.43","close":"1862.24"},
{"date":"2021.11.11","clock":"20:00","open":"1862.25","high":"1862.89","low":"1860.37","close":"1862.15"},
{"date":"2021.11.11","clock":"21:00","open":"1862.17","high":"1863.32","low":"1861.88","close":"1862.05"},
{"date":"2021.11.11","clock":"22:00","open":"1862.04","high":"1863.05","low":"1861.62","close":"1862.55"},
{"date":"2021.11.11","clock":"23:00","open":"1862.63","high":"1863.08","low":"1861.74","close":"1861.76"},
{"date":"2021.11.12","clock":"1:00","open":"1861.4","high":"1862.57","low":"1861.09","close":"1862.24"},
{"date":"2021.11.12","clock":"2:00","open":"1862.32","high":"1862.32","low":"1859.44","close":"1859.97"},
{"date":"2021.11.12","clock":"3:00","open":"1859.96","high":"1861.54","low":"1857.76","close":"1859.18"},
{"date":"2021.11.12","clock":"4:00","open":"1859.18","high":"1860.3","low":"1855.59","close":"1856.84"},
{"date":"2021.11.12","clock":"5:00","open":"1856.83","high":"1856.83","low":"1855.1","close":"1855.15"},
{"date":"2021.11.12","clock":"6:00","open":"1855.14","high":"1857.34","low":"1855.13","close":"1857.31"},
{"date":"2021.11.12","clock":"7:00","open":"1857.3","high":"1860.01","low":"1856.31","close":"1859.79"},
{"date":"2021.11.12","clock":"8:00","open":"1859.77","high":"1860.0","low":"1857.29","close":"1857.72"},
{"date":"2021.11.12","clock":"9:00","open":"1857.72","high":"1859.77","low":"1855.54","close":"1856.4"},
{"date":"2021.11.12","clock":"10:00","open":"1856.35","high":"1858.7","low":"1852.29","close":"1853.21"},
{"date":"2021.11.12","clock":"11:00","open":"1853.23","high":"1854.2","low":"1849.42","close":"1853.05"},
{"date":"2021.11.12","clock":"12:00","open":"1853.03","high":"1853.09","low":"1845.67","close":"1846.08"},
{"date":"2021.11.12","clock":"13:00","open":"1846.11","high":"1850.12","low":"1845.18","close":"1849.15"},
{"date":"2021.11.12","clock":"14:00","open":"1849.18","high":"1853.89","low":"1849.03","close":"1853.45"},
{"date":"2021.11.12","clock":"15:00","open":"1853.39","high":"1858.59","low":"1853.39","close":"1854.4"},
{"date":"2021.11.12","clock":"16:00","open":"1854.42","high":"1859.45","low":"1853.86","close":"1858.41"},
{"date":"2021.11.12","clock":"17:00","open":"1858.55","high":"1866.0","low":"1858.55","close":"1860.77"},
{"date":"2021.11.12","clock":"18:00","open":"1860.8","high":"1863.82","low":"1859.73","close":"1863.58"},
{"date":"2021.11.12","clock":"19:00","open":"1863.58","high":"1865.86","low":"1861.61","close":"1864.76"},
{"date":"2021.11.12","clock":"20:00","open":"1864.66","high":"1868.68","low":"1863.98","close":"1867.86"},
{"date":"2021.11.12","clock":"21:00","open":"1867.99","high":"1868.0","low":"1863.67","close":"1863.7"},
{"date":"2021.11.12","clock":"22:00","open":"1863.71","high":"1866.15","low":"1862.54","close":"1865.83"},
{"date":"2021.11.12","clock":"23:00","open":"1865.74","high":"1866.1","low":"1863.82","close":"1864.2"},
{"date":"2021.11.15","clock":"1:00","open":"1868.92","high":"1868.92","low":"1864.59","close":"1865.46"},
{"date":"2021.11.15","clock":"2:00","open":"1865.38","high":"1865.97","low":"1863.46","close":"1863.75"},
{"date":"2021.11.15","clock":"3:00","open":"1863.75","high":"1865.99","low":"1857.17","close":"1860.38"},
{"date":"2021.11.15","clock":"4:00","open":"1860.35","high":"1862.27","low":"1858.66","close":"1859.53"},
{"date":"2021.11.15","clock":"5:00","open":"1859.52","high":"1859.53","low":"1856.24","close":"1856.85"},
{"date":"2021.11.15","clock":"6:00","open":"1856.84","high":"1859.25","low":"1856.52","close":"1858.92"},
{"date":"2021.11.15","clock":"7:00","open":"1858.92","high":"1859.21","low":"1856.71","close":"1858.83"},
{"date":"2021.11.15","clock":"8:00","open":"1858.83","high":"1859.15","low":"1856.88","close":"1857.14"},
{"date":"2021.11.15","clock":"9:00","open":"1857.13","high":"1862.22","low":"1856.28","close":"1860.87"},
{"date":"2021.11.15","clock":"10:00","open":"1860.87","high":"1863.54","low":"1858.39","close":"1858.62"},
{"date":"2021.11.15","clock":"11:00","open":"1858.44","high":"1863.13","low":"1858.33","close":"1862.32"},
{"date":"2021.11.15","clock":"12:00","open":"1862.34","high":"1864.8","low":"1861.77","close":"1863.27"},
{"date":"2021.11.15","clock":"13:00","open":"1863.11","high":"1864.48","low":"1862.52","close":"1864.42"},
{"date":"2021.11.15","clock":"14:00","open":"1864.38","high":"1864.43","low":"1860.59","close":"1863.84"},
{"date":"2021.11.15","clock":"15:00","open":"1863.83","high":"1870.5","low":"1862.31","close":"1864.22"},
{"date":"2021.11.15","clock":"16:00","open":"1864.18","high":"1865.1","low":"1859.67","close":"1860.61"},
{"date":"2021.11.15","clock":"17:00","open":"1860.44","high":"1863.34","low":"1858.16","close":"1862.0"},
{"date":"2021.11.15","clock":"18:00","open":"1861.94","high":"1864.82","low":"1859.99","close":"1863.43"},
{"date":"2021.11.15","clock":"19:00","open":"1863.43","high":"1864.77","low":"1862.37","close":"1863.37"},
{"date":"2021.11.15","clock":"20:00","open":"1863.37","high":"1865.71","low":"1862.86","close":"1865.7"},
{"date":"2021.11.15","clock":"21:00","open":"1865.71","high":"1867.86","low":"1865.35","close":"1867.04"},
{"date":"2021.11.15","clock":"22:00","open":"1867.1","high":"1867.23","low":"1861.97","close":"1863.16"},
{"date":"2021.11.15","clock":"23:00","open":"1863.25","high":"1863.82","low":"1862.53","close":"1862.64"},
{"date":"2021.11.16","clock":"1:00","open":"1862.4","high":"1863.95","low":"1856.96","close":"1862.4"},
{"date":"2021.11.16","clock":"2:00","open":"1862.4","high":"1864.78","low":"1861.87","close":"1864.22"},
{"date":"2021.11.16","clock":"3:00","open":"1864.22","high":"1865.96","low":"1862.21","close":"1865.86"},
{"date":"2021.11.16","clock":"4:00","open":"1865.88","high":"1868.79","low":"1865.88","close":"1867.42"},
{"date":"2021.11.16","clock":"5:00","open":"1867.43","high":"1868.2","low":"1865.24","close":"1866.96"},
{"date":"2021.11.16","clock":"6:00","open":"1866.91","high":"1867.49","low":"1863.85","close":"1865.7"},
{"date":"2021.11.16","clock":"7:00","open":"1865.7","high":"1867.74","low":"1865.62","close":"1866.6"},
{"date":"2021.11.16","clock":"8:00","open":"1866.68","high":"1867.39","low":"1864.93","close":"1865.06"},
{"date":"2021.11.16","clock":"9:00","open":"1865.11","high":"1865.56","low":"1862.17","close":"1863.93"},
{"date":"2021.11.16","clock":"10:00","open":"1863.93","high":"1874.28","low":"1863.86","close":"1872.1"},
{"date":"2021.11.16","clock":"11:00","open":"1872.02","high":"1874.99","low":"1870.6","close":"1873.27"},
{"date":"2021.11.16","clock":"12:00","open":"1873.19","high":"1874.38","low":"1871.85","close":"1874.09"},
{"date":"2021.11.16","clock":"13:00","open":"1874.03","high":"1874.74","low":"1872.39","close":"1873.95"},
{"date":"2021.11.16","clock":"14:00","open":"1873.95","high":"1873.95","low":"1869.36","close":"1870.71"},
{"date":"2021.11.16","clock":"15:00","open":"1870.73","high":"1877.09","low":"1865.36","close":"1867.01"},
{"date":"2021.11.16","clock":"16:00","open":"1866.95","high":"1869.04","low":"1859.07","close":"1859.45"},
{"date":"2021.11.16","clock":"17:00","open":"1859.43","high":"1864.45","low":"1856.51","close":"1861.17"},
{"date":"2021.11.16","clock":"18:00","open":"1861.15","high":"1861.41","low":"1853.51","close":"1855.16"},
{"date":"2021.11.16","clock":"19:00","open":"1855.17","high":"1856.66","low":"1851.7","close":"1852.14"},
{"date":"2021.11.16","clock":"20:00","open":"1852.17","high":"1854.49","low":"1849.69","close":"1850.11"},
{"date":"2021.11.16","clock":"21:00","open":"1850.11","high":"1852.48","low":"1849.94","close":"1851.57"},
{"date":"2021.11.16","clock":"22:00","open":"1851.57","high":"1851.57","low":"1849.63","close":"1850.58"},
{"date":"2021.11.16","clock":"23:00","open":"1850.45","high":"1850.67","low":"1849.67","close":"1849.96"},
{"date":"2021.11.17","clock":"1:00","open":"1849.6","high":"1850.68","low":"1849.3","close":"1850.31"},
{"date":"2021.11.17","clock":"2:00","open":"1850.32","high":"1854.84","low":"1849.54","close":"1854.39"},
{"date":"2021.11.17","clock":"3:00","open":"1854.4","high":"1856.02","low":"1852.88","close":"1855.64"},
{"date":"2021.11.17","clock":"4:00","open":"1855.7","high":"1856.08","low":"1853.29","close":"1855.93"},
{"date":"2021.11.17","clock":"5:00","open":"1855.9","high":"1856.07","low":"1851.89","close":"1853.66"},
{"date":"2021.11.17","clock":"6:00","open":"1853.64","high":"1855.2","low":"1853.39","close":"1854.2"},
{"date":"2021.11.17","clock":"7:00","open":"1854.19","high":"1854.78","low":"1851.96","close":"1852.42"},
{"date":"2021.11.17","clock":"8:00","open":"1852.29","high":"1856.06","low":"1852.29","close":"1855.09"},
{"date":"2021.11.17","clock":"9:00","open":"1854.95","high":"1857.33","low":"1854.16","close":"1856.21"},
{"date":"2021.11.17","clock":"10:00","open":"1856.18","high":"1860.13","low":"1855.79","close":"1860.13"},
{"date":"2021.11.17","clock":"11:00","open":"1860.07","high":"1861.35","low":"1859.11","close":"1859.3"},
{"date":"2021.11.17","clock":"12:00","open":"1859.32","high":"1861.04","low":"1857.9","close":"1859.64"},
{"date":"2021.11.17","clock":"13:00","open":"1859.65","high":"1862.8","low":"1859.31","close":"1861.66"},
{"date":"2021.11.17","clock":"14:00","open":"1861.65","high":"1864.81","low":"1861.58","close":"1863.83"},
{"date":"2021.11.17","clock":"15:00","open":"1863.76","high":"1865.59","low":"1859.98","close":"1862.12"},
{"date":"2021.11.17","clock":"16:00","open":"1862.12","high":"1867.31","low":"1861.93","close":"1866.02"},
{"date":"2021.11.17","clock":"17:00","open":"1865.98","high":"1868.01","low":"1860.29","close":"1862.83"},
{"date":"2021.11.17","clock":"18:00","open":"1862.81","high":"1866.32","low":"1862.23","close":"1866.26"},
{"date":"2021.11.17","clock":"19:00","open":"1866.26","high":"1867.55","low":"1865.28","close":"1865.4"},
{"date":"2021.11.17","clock":"20:00","open":"1865.38","high":"1868.04","low":"1863.76","close":"1865.99"},
{"date":"2021.11.17","clock":"21:00","open":"1866.0","high":"1866.08","low":"1862.81","close":"1863.95"},
{"date":"2021.11.17","clock":"22:00","open":"1863.83","high":"1866.89","low":"1862.69","close":"1866.8"},
{"date":"2021.11.17","clock":"23:00","open":"1866.75","high":"1867.42","low":"1866.47","close":"1867.31"},
{"date":"2021.11.18","clock":"1:00","open":"1867.06","high":"1867.37","low":"1866.09","close":"1866.5"},
{"date":"2021.11.18","clock":"2:00","open":"1866.51","high":"1870.88","low":"1866.51","close":"1869.88"},
{"date":"2021.11.18","clock":"3:00","open":"1869.92","high":"1870.24","low":"1867.34","close":"1868.17"},
{"date":"2021.11.18","clock":"4:00","open":"1868.19","high":"1869.92","low":"1865.41","close":"1866.89"},
{"date":"2021.11.18","clock":"5:00","open":"1866.88","high":"1866.89","low":"1864.13","close":"1864.92"},
{"date":"2021.11.18","clock":"6:00","open":"1864.93","high":"1867.35","low":"1864.91","close":"1866.02"},
{"date":"2021.11.18","clock":"7:00","open":"1866.0","high":"1866.73","low":"1864.69","close":"1866.47"},
{"date":"2021.11.18","clock":"8:00","open":"1866.46","high":"1866.91","low":"1862.59","close":"1863.71"},
{"date":"2021.11.18","clock":"9:00","open":"1863.7","high":"1869.43","low":"1863.22","close":"1868.58"},
{"date":"2021.11.18","clock":"10:00","open":"1868.53","high":"1869.72","low":"1863.77","close":"1865.03"},
{"date":"2021.11.18","clock":"11:00","open":"1865.05","high":"1866.1","low":"1862.73","close":"1864.28"},
{"date":"2021.11.18","clock":"12:00","open":"1864.26","high":"1864.51","low":"1858.72","close":"1861.25"},
{"date":"2021.11.18","clock":"13:00","open":"1861.26","high":"1864.47","low":"1861.04","close":"1862.73"},
{"date":"2021.11.18","clock":"14:00","open":"1862.71","high":"1866.65","low":"1862.45","close":"1865.5"},
{"date":"2021.11.18","clock":"15:00","open":"1865.51","high":"1866.95","low":"1855.0","close":"1864.38"},
{"date":"2021.11.18","clock":"16:00","open":"1864.31","high":"1865.5","low":"1860.67","close":"1861.46"},
{"date":"2021.11.18","clock":"17:00","open":"1861.48","high":"1863.58","low":"1857.54","close":"1860.02"},
{"date":"2021.11.18","clock":"18:00","open":"1859.92","high":"1862.29","low":"1859.11","close":"1861.7"},
{"date":"2021.11.18","clock":"19:00","open":"1861.74","high":"1862.69","low":"1860.17","close":"1860.83"},
{"date":"2021.11.18","clock":"20:00","open":"1860.82","high":"1860.97","low":"1858.23","close":"1859.89"},
{"date":"2021.11.18","clock":"21:00","open":"1859.89","high":"1860.5","low":"1858.4","close":"1858.85"},
{"date":"2021.11.18","clock":"22:00","open":"1858.8","high":"1861.04","low":"1856.79","close":"1860.81"},
{"date":"2021.11.18","clock":"23:00","open":"1860.69","high":"1860.99","low":"1858.56","close":"1858.72"},
{"date":"2021.11.19","clock":"1:00","open":"1858.6","high":"1859.62","low":"1857.93","close":"1859.56"},
{"date":"2021.11.19","clock":"2:00","open":"1859.57","high":"1860.28","low":"1858.58","close":"1859.05"},
{"date":"2021.11.19","clock":"3:00","open":"1859.06","high":"1862.03","low":"1859.0","close":"1861.37"},
{"date":"2021.11.19","clock":"4:00","open":"1861.42","high":"1863.04","low":"1860.45","close":"1861.8"},
{"date":"2021.11.19","clock":"5:00","open":"1861.79","high":"1863.48","low":"1861.46","close":"1863.06"},
{"date":"2021.11.19","clock":"6:00","open":"1863.05","high":"1863.74","low":"1862.25","close":"1862.51"},
{"date":"2021.11.19","clock":"7:00","open":"1862.51","high":"1863.47","low":"1860.41","close":"1861.0"},
{"date":"2021.11.19","clock":"8:00","open":"1860.97","high":"1862.01","low":"1858.65","close":"1859.01"},
{"date":"2021.11.19","clock":"9:00","open":"1858.85","high":"1859.11","low":"1856.01","close":"1857.5"},
{"date":"2021.11.19","clock":"10:00","open":"1857.5","high":"1859.38","low":"1853.65","close":"1853.82"},
{"date":"2021.11.19","clock":"11:00","open":"1853.82","high":"1864.09","low":"1851.55","close":"1863.99"},
{"date":"2021.11.19","clock":"12:00","open":"1863.98","high":"1864.83","low":"1859.23","close":"1859.59"},
{"date":"2021.11.19","clock":"13:00","open":"1859.59","high":"1862.41","low":"1858.18","close":"1861.67"},
{"date":"2021.11.19","clock":"14:00","open":"1861.79","high":"1864.0","low":"1860.11","close":"1860.19"},
{"date":"2021.11.19","clock":"15:00","open":"1860.15","high":"1864.15","low":"1857.8","close":"1860.06"},
{"date":"2021.11.19","clock":"16:00","open":"1860.09","high":"1865.72","low":"1851.9","close":"1861.7"},
{"date":"2021.11.19","clock":"17:00","open":"1861.69","high":"1862.57","low":"1855.85","close":"1860.37"},
{"date":"2021.11.19","clock":"18:00","open":"1860.38","high":"1860.66","low":"1855.73","close":"1856.52"},
{"date":"2021.11.19","clock":"19:00","open":"1856.53","high":"1857.41","low":"1843.0","close":"1846.95"},
{"date":"2021.11.19","clock":"20:00","open":"1846.91","high":"1850.56","low":"1844.47","close":"1848.76"},
{"date":"2021.11.19","clock":"21:00","open":"1848.74","high":"1849.96","low":"1847.29","close":"1849.6"},
{"date":"2021.11.19","clock":"22:00","open":"1849.59","high":"1849.6","low":"1846.35","close":"1847.01"},
{"date":"2021.11.19","clock":"23:00","open":"1847.07","high":"1847.46","low":"1845.22","close":"1845.4"},
{"date":"2021.11.22","clock":"1:00","open":"1846.62","high":"1847.18","low":"1837.61","close":"1844.8"},
{"date":"2021.11.22","clock":"2:00","open":"1844.85","high":"1847.15","low":"1844.31","close":"1846.22"},
{"date":"2021.11.22","clock":"3:00","open":"1846.19","high":"1848.48","low":"1843.98","close":"1845.72"},
{"date":"2021.11.22","clock":"4:00","open":"1845.72","high":"1846.98","low":"1844.32","close":"1846.45"},
{"date":"2021.11.22","clock":"5:00","open":"1846.44","high":"1847.12","low":"1844.94","close":"1847.06"},
{"date":"2021.11.22","clock":"6:00","open":"1847.0","high":"1849.02","low":"1846.75","close":"1847.25"},
{"date":"2021.11.22","clock":"7:00","open":"1847.2","high":"1848.57","low":"1845.6","close":"1846.65"},
{"date":"2021.11.22","clock":"8:00","open":"1846.65","high":"1846.69","low":"1841.02","close":"1842.45"},
{"date":"2021.11.22","clock":"9:00","open":"1842.39","high":"1845.32","low":"1840.16","close":"1844.07"},
{"date":"2021.11.22","clock":"10:00","open":"1843.95","high":"1846.97","low":"1842.62","close":"1844.72"},
{"date":"2021.11.22","clock":"11:00","open":"1844.71","high":"1846.65","low":"1844.4","close":"1844.99"},
{"date":"2021.11.22","clock":"12:00","open":"1844.99","high":"1845.5","low":"1837.24","close":"1839.42"},
{"date":"2021.11.22","clock":"13:00","open":"1839.37","high":"1843.44","low":"1838.0","close":"1842.59"},
{"date":"2021.11.22","clock":"14:00","open":"1842.66","high":"1843.04","low":"1839.46","close":"1839.82"},
{"date":"2021.11.22","clock":"15:00","open":"1839.82","high":"1842.19","low":"1834.86","close":"1837.92"},
{"date":"2021.11.22","clock":"16:00","open":"1837.87","high":"1838.5","low":"1811.47","close":"1819.25"},
{"date":"2021.11.22","clock":"17:00","open":"1819.06","high":"1819.75","low":"1813.13","close":"1818.37"},
{"date":"2021.11.22","clock":"18:00","open":"1818.42","high":"1822.14","low":"1814.64","close":"1815.73"},
{"date":"2021.11.22","clock":"19:00","open":"1815.69","high":"1816.05","low":"1806.7","close":"1808.43"},
{"date":"2021.11.22","clock":"20:00","open":"1808.34","high":"1808.42","low":"1804.69","close":"1805.02"},
{"date":"2021.11.22","clock":"21:00","open":"1805.05","high":"1806.55","low":"1802.22","close":"1803.71"},
{"date":"2021.11.22","clock":"22:00","open":"1803.7","high":"1807.11","low":"1802.87","close":"1805.09"},
{"date":"2021.11.22","clock":"23:00","open":"1805.27","high":"1806.35","low":"1804.63","close":"1804.67"},
{"date":"2021.11.23","clock":"1:00","open":"1805.4","high":"1809.69","low":"1805.25","close":"1809.01"},
{"date":"2021.11.23","clock":"2:00","open":"1809.0","high":"1810.32","low":"1808.01","close":"1809.47"},
{"date":"2021.11.23","clock":"3:00","open":"1809.44","high":"1812.3","low":"1807.9","close":"1811.34"},
{"date":"2021.11.23","clock":"4:00","open":"1811.36","high":"1811.36","low":"1806.5","close":"1809.84"},
{"date":"2021.11.23","clock":"5:00","open":"1809.82","high":"1810.22","low":"1807.57","close":"1808.34"},
{"date":"2021.11.23","clock":"6:00","open":"1808.33","high":"1808.59","low":"1807.01","close":"1807.79"},
{"date":"2021.11.23","clock":"7:00","open":"1807.78","high":"1808.74","low":"1807.33","close":"1808.16"},
{"date":"2021.11.23","clock":"8:00","open":"1808.17","high":"1808.23","low":"1803.38","close":"1803.92"},
{"date":"2021.11.23","clock":"9:00","open":"1803.97","high":"1809.76","low":"1802.77","close":"1807.57"},
{"date":"2021.11.23","clock":"10:00","open":"1807.54","high":"1808.36","low":"1798.83","close":"1800.98"},
{"date":"2021.11.23","clock":"11:00","open":"1800.91","high":"1802.97","low":"1792.68","close":"1797.75"},
{"date":"2021.11.23","clock":"12:00","open":"1797.76","high":"1799.12","low":"1795.75","close":"1796.75"},
{"date":"2021.11.23","clock":"13:00","open":"1796.74","high":"1797.15","low":"1793.54","close":"1794.01"},
{"date":"2021.11.23","clock":"14:00","open":"1793.99","high":"1797.45","low":"1791.37","close":"1791.81"},
{"date":"2021.11.23","clock":"15:00","open":"1791.82","high":"1793.42","low":"1784.22","close":"1786.03"},
{"date":"2021.11.23","clock":"16:00","open":"1786.03","high":"1793.21","low":"1785.46","close":"1790.46"},
{"date":"2021.11.23","clock":"17:00","open":"1790.37","high":"1791.08","low":"1784.64","close":"1786.29"},
{"date":"2021.11.23","clock":"18:00","open":"1786.36","high":"1786.36","low":"1781.95","close":"1782.78"},
{"date":"2021.11.23","clock":"19:00","open":"1782.78","high":"1786.12","low":"1782.14","close":"1784.32"},
{"date":"2021.11.23","clock":"20:00","open":"1784.22","high":"1789.21","low":"1781.94","close":"1789.05"},
{"date":"2021.11.23","clock":"21:00","open":"1789.05","high":"1790.32","low":"1787.91","close":"1788.14"},
{"date":"2021.11.23","clock":"22:00","open":"1788.1","high":"1791.86","low":"1787.63","close":"1790.27"},
{"date":"2021.11.23","clock":"23:00","open":"1790.55","high":"1791.11","low":"1789.16","close":"1789.16"},
{"date":"2021.11.24","clock":"1:00","open":"1788.8","high":"1790.85","low":"1788.45","close":"1790.77"},
{"date":"2021.11.24","clock":"2:00","open":"1790.99","high":"1792.15","low":"1790.36","close":"1791.52"},
{"date":"2021.11.24","clock":"3:00","open":"1791.51","high":"1796.1","low":"1789.0","close":"1795.04"},
{"date":"2021.11.24","clock":"4:00","open":"1794.99","high":"1795.35","low":"1793.05","close":"1794.22"},
{"date":"2021.11.24","clock":"5:00","open":"1794.21","high":"1794.81","low":"1792.78","close":"1793.63"},
{"date":"2021.11.24","clock":"6:00","open":"1793.63","high":"1795.69","low":"1792.6","close":"1793.49"},
{"date":"2021.11.24","clock":"7:00","open":"1793.43","high":"1795.86","low":"1793.1","close":"1795.59"},
{"date":"2021.11.24","clock":"8:00","open":"1795.58","high":"1795.64","low":"1792.33","close":"1793.37"},
{"date":"2021.11.24","clock":"9:00","open":"1793.35","high":"1796.39","low":"1791.86","close":"1794.08"},
{"date":"2021.11.24","clock":"10:00","open":"1794.07","high":"1794.75","low":"1790.36","close":"1791.36"},
{"date":"2021.11.24","clock":"11:00","open":"1791.28","high":"1793.85","low":"1790.82","close":"1792.03"},
{"date":"2021.11.24","clock":"12:00","open":"1792.01","high":"1792.83","low":"1788.33","close":"1789.34"},
{"date":"2021.11.24","clock":"13:00","open":"1789.31","high":"1790.1","low":"1785.42","close":"1787.21"},
{"date":"2021.11.24","clock":"14:00","open":"1787.18","high":"1787.46","low":"1784.26","close":"1785.84"},
{"date":"2021.11.24","clock":"15:00","open":"1785.91","high":"1787.8","low":"1781.76","close":"1784.45"},
{"date":"2021.11.24","clock":"16:00","open":"1784.52","high":"1785.77","low":"1778.48","close":"1781.95"},
{"date":"2021.11.24","clock":"17:00","open":"1781.63","high":"1785.51","low":"1779.55","close":"1784.61"},
{"date":"2021.11.24","clock":"18:00","open":"1784.52","high":"1791.4","low":"1783.43","close":"1789.0"},
{"date":"2021.11.24","clock":"19:00","open":"1788.95","high":"1789.14","low":"1784.64","close":"1785.36"},
{"date":"2021.11.24","clock":"20:00","open":"1785.26","high":"1785.84","low":"1783.65","close":"1784.02"},
{"date":"2021.11.24","clock":"21:00","open":"1784.04","high":"1785.76","low":"1782.5","close":"1784.79"},
{"date":"2021.11.24","clock":"22:00","open":"1784.87","high":"1788.45","low":"1784.66","close":"1788.19"},
{"date":"2021.11.24","clock":"23:00","open":"1788.16","high":"1789.52","low":"1788.08","close":"1788.63"},
{"date":"2021.11.25","clock":"1:00","open":"1788.9","high":"1791.15","low":"1786.05","close":"1789.67"},
{"date":"2021.11.25","clock":"2:00","open":"1789.68","high":"1792.85","low":"1789.22","close":"1791.76"},
{"date":"2021.11.25","clock":"3:00","open":"1791.79","high":"1793.24","low":"1790.06","close":"1791.85"},
{"date":"2021.11.25","clock":"4:00","open":"1791.87","high":"1794.28","low":"1791.46","close":"1792.79"},
{"date":"2021.11.25","clock":"5:00","open":"1792.79","high":"1793.21","low":"1791.88","close":"1792.04"},
{"date":"2021.11.25","clock":"6:00","open":"1792.05","high":"1792.65","low":"1791.62","close":"1791.91"},
{"date":"2021.11.25","clock":"7:00","open":"1791.92","high":"1792.91","low":"1791.44","close":"1792.85"},
{"date":"2021.11.25","clock":"8:00","open":"1792.87","high":"1793.95","low":"1792.29","close":"1792.66"},
{"date":"2021.11.25","clock":"9:00","open":"1792.64","high":"1794.23","low":"1792.47","close":"1793.24"},
{"date":"2021.11.25","clock":"10:00","open":"1793.24","high":"1795.09","low":"1793.04","close":"1794.29"},
{"date":"2021.11.25","clock":"11:00","open":"1794.22","high":"1794.43","low":"1791.97","close":"1793.02"},
{"date":"2021.11.25","clock":"12:00","open":"1793.01","high":"1793.07","low":"1790.2","close":"1791.06"},
{"date":"2021.11.25","clock":"13:00","open":"1791.06","high":"1791.47","low":"1789.83","close":"1790.76"},
{"date":"2021.11.25","clock":"14:00","open":"1790.76","high":"1792.84","low":"1790.48","close":"1790.79"},
{"date":"2021.11.25","clock":"15:00","open":"1790.78","high":"1791.7","low":"1789.31","close":"1791.14"},
{"date":"2021.11.25","clock":"16:00","open":"1791.12","high":"1792.11","low":"1790.19","close":"1790.68"},
{"date":"2021.11.25","clock":"17:00","open":"1790.69","high":"1790.88","low":"1787.85","close":"1788.47"},
{"date":"2021.11.25","clock":"18:00","open":"1788.51","high":"1790.46","low":"1788.0","close":"1789.5"},
{"date":"2021.11.25","clock":"19:00","open":"1789.47","high":"1790.32","low":"1788.06","close":"1788.66"},
{"date":"2021.11.26","clock":"1:00","open":"1789.05","high":"1792.59","low":"1789.05","close":"1792.53"},
{"date":"2021.11.26","clock":"2:00","open":"1792.53","high":"1794.29","low":"1789.92","close":"1791.99"},
{"date":"2021.11.26","clock":"3:00","open":"1791.96","high":"1793.58","low":"1790.85","close":"1792.35"},
{"date":"2021.11.26","clock":"4:00","open":"1792.36","high":"1794.9","low":"1791.77","close":"1794.07"},
{"date":"2021.11.26","clock":"5:00","open":"1794.11","high":"1799.29","low":"1794.08","close":"1796.97"},
{"date":"2021.11.26","clock":"6:00","open":"1797.01","high":"1798.47","low":"1796.67","close":"1796.96"},
{"date":"2021.11.26","clock":"7:00","open":"1796.95","high":"1797.98","low":"1795.19","close":"1797.38"},
{"date":"2021.11.26","clock":"8:00","open":"1797.42","high":"1803.41","low":"1797.39","close":"1801.08"},
{"date":"2021.11.26","clock":"9:00","open":"1801.03","high":"1808.51","low":"1800.22","close":"1807.97"},
{"date":"2021.11.26","clock":"10:00","open":"1807.9","high":"1808.92","low":"1797.77","close":"1802.82"},
{"date":"2021.11.26","clock":"11:00","open":"1802.82","high":"1809.84","low":"1801.92","close":"1809.71"},
{"date":"2021.11.26","clock":"12:00","open":"1809.74","high":"1810.67","low":"1805.83","close":"1809.65"},
{"date":"2021.11.26","clock":"13:00","open":"1809.67","high":"1815.54","low":"1809.1","close":"1811.7"},
{"date":"2021.11.26","clock":"14:00","open":"1811.72","high":"1812.05","low":"1805.71","close":"1806.13"},
{"date":"2021.11.26","clock":"15:00","open":"1806.1","high":"1809.47","low":"1798.93","close":"1805.57"},
{"date":"2021.11.26","clock":"16:00","open":"1805.57","high":"1808.04","low":"1795.33","close":"1798.59"},
{"date":"2021.11.26","clock":"17:00","open":"1798.59","high":"1802.57","low":"1797.54","close":"1797.62"},
{"date":"2021.11.26","clock":"18:00","open":"1797.6","high":"1799.74","low":"1780.24","close":"1785.2"},
{"date":"2021.11.26","clock":"19:00","open":"1785.2","high":"1789.54","low":"1783.31","close":"1785.57"},
{"date":"2021.11.26","clock":"20:00","open":"1785.65","high":"1786.33","low":"1783.91","close":"1784.18"},
{"date":"2021.11.29","clock":"1:00","open":"1790.0","high":"1795.62","low":"1773.58","close":"1795.37"},
{"date":"2021.11.29","clock":"2:00","open":"1795.38","high":"1795.96","low":"1790.26","close":"1793.59"},
{"date":"2021.11.29","clock":"3:00","open":"1793.64","high":"1795.8","low":"1789.88","close":"1795.2"},
{"date":"2021.11.29","clock":"4:00","open":"1795.18","high":"1795.53","low":"1792.33","close":"1795.29"},
{"date":"2021.11.29","clock":"5:00","open":"1795.26","high":"1796.52","low":"1793.91","close":"1794.35"},
{"date":"2021.11.29","clock":"6:00","open":"1794.34","high":"1794.4","low":"1791.09","close":"1792.92"},
{"date":"2021.11.29","clock":"7:00","open":"1792.91","high":"1795.88","low":"1792.12","close":"1795.8"},
{"date":"2021.11.29","clock":"8:00","open":"1795.78","high":"1796.63","low":"1794.57","close":"1795.01"},
{"date":"2021.11.29","clock":"9:00","open":"1794.99","high":"1797.12","low":"1791.99","close":"1794.69"},
{"date":"2021.11.29","clock":"10:00","open":"1794.85","high":"1799.25","low":"1792.9","close":"1798.04"},
{"date":"2021.11.29","clock":"11:00","open":"1797.98","high":"1799.4","low":"1796.72","close":"1799.24"},
{"date":"2021.11.29","clock":"12:00","open":"1799.22","high":"1799.37","low":"1794.66","close":"1796.28"},
{"date":"2021.11.29","clock":"13:00","open":"1796.22","high":"1796.23","low":"1793.23","close":"1793.48"},
{"date":"2021.11.29","clock":"14:00","open":"1793.52","high":"1794.05","low":"1790.25","close":"1793.98"},
{"date":"2021.11.29","clock":"15:00","open":"1793.91","high":"1793.98","low":"1786.83","close":"1786.9"},
{"date":"2021.11.29","clock":"16:00","open":"1786.76","high":"1789.9","low":"1784.28","close":"1788.12"},
{"date":"2021.11.29","clock":"17:00","open":"1788.0","high":"1789.71","low":"1785.25","close":"1787.01"},
{"date":"2021.11.29","clock":"18:00","open":"1787.0","high":"1787.93","low":"1782.68","close":"1783.85"},
{"date":"2021.11.29","clock":"19:00","open":"1783.86","high":"1785.74","low":"1782.45","close":"1784.11"},
{"date":"2021.11.29","clock":"20:00","open":"1784.07","high":"1785.2","low":"1782.64","close":"1783.98"},
{"date":"2021.11.29","clock":"21:00","open":"1783.97","high":"1783.97","low":"1781.14","close":"1782.59"},
{"date":"2021.11.29","clock":"22:00","open":"1782.69","high":"1785.06","low":"1782.08","close":"1783.69"},
{"date":"2021.11.29","clock":"23:00","open":"1783.5","high":"1785.73","low":"1782.55","close":"1784.97"},
{"date":"2021.11.30","clock":"1:00","open":"1784.2","high":"1787.82","low":"1784.2","close":"1786.81"},
{"date":"2021.11.30","clock":"2:00","open":"1786.77","high":"1787.87","low":"1784.75","close":"1785.09"},
{"date":"2021.11.30","clock":"3:00","open":"1785.1","high":"1789.06","low":"1783.1","close":"1788.49"},
{"date":"2021.11.30","clock":"4:00","open":"1788.55","high":"1790.32","low":"1787.77","close":"1788.55"},
{"date":"2021.11.30","clock":"5:00","open":"1788.56","high":"1789.11","low":"1788.01","close":"1788.93"},
{"date":"2021.11.30","clock":"6:00","open":"1788.93","high":"1789.64","low":"1788.23","close":"1788.55"},
{"date":"2021.11.30","clock":"7:00","open":"1788.56","high":"1795.93","low":"1787.97","close":"1795.85"},
{"date":"2021.11.30","clock":"8:00","open":"1795.83","high":"1795.86","low":"1791.31","close":"1793.18"},
{"date":"2021.11.30","clock":"9:00","open":"1792.96","high":"1793.59","low":"1789.97","close":"1791.74"},
{"date":"2021.11.30","clock":"10:00","open":"1791.76","high":"1795.68","low":"1791.62","close":"1792.83"},
{"date":"2021.11.30","clock":"11:00","open":"1792.64","high":"1798.55","low":"1791.41","close":"1796.98"},
{"date":"2021.11.30","clock":"12:00","open":"1796.95","high":"1797.82","low":"1795.02","close":"1796.11"},
{"date":"2021.11.30","clock":"13:00","open":"1796.11","high":"1796.34","low":"1791.88","close":"1792.4"},
{"date":"2021.11.30","clock":"14:00","open":"1792.49","high":"1793.93","low":"1789.09","close":"1792.84"},
{"date":"2021.11.30","clock":"15:00","open":"1792.77","high":"1797.29","low":"1789.68","close":"1795.69"},
{"date":"2021.11.30","clock":"16:00","open":"1795.67","high":"1804.39","low":"1793.72","close":"1802.39"},
{"date":"2021.11.30","clock":"17:00","open":"1802.3","high":"1808.72","low":"1783.17","close":"1784.57"},
{"date":"2021.11.30","clock":"18:00","open":"1784.66","high":"1784.75","low":"1770.78","close":"1774.24"},
{"date":"2021.11.30","clock":"19:00","open":"1774.37","high":"1775.59","low":"1769.84","close":"1774.32"},
{"date":"2021.11.30","clock":"20:00","open":"1774.34","high":"1777.32","low":"1773.55","close":"1776.57"},
{"date":"2021.11.30","clock":"21:00","open":"1776.55","high":"1777.7","low":"1774.43","close":"1776.0"},
{"date":"2021.11.30","clock":"22:00","open":"1776.08","high":"1776.19","low":"1770.86","close":"1770.92"},
{"date":"2021.11.30","clock":"23:00","open":"1771.02","high":"1774.6","low":"1770.8","close":"1774.48"},
{"date":"2021.12.01","clock":"1:00","open":"1775.0","high":"1776.87","low":"1772.22","close":"1773.22"},
{"date":"2021.12.01","clock":"2:00","open":"1773.21","high":"1777.78","low":"1772.5","close":"1777.68"},
{"date":"2021.12.01","clock":"3:00","open":"1777.65","high":"1778.45","low":"1773.59","close":"1775.27"},
{"date":"2021.12.01","clock":"4:00","open":"1775.23","high":"1779.45","low":"1775.04","close":"1778.33"},
{"date":"2021.12.01","clock":"5:00","open":"1778.33","high":"1780.22","low":"1777.68","close":"1777.9"},
{"date":"2021.12.01","clock":"6:00","open":"1777.88","high":"1779.82","low":"1777.28","close":"1779.46"},
{"date":"2021.12.01","clock":"7:00","open":"1779.44","high":"1794.25","low":"1778.76","close":"1790.58"},
{"date":"2021.12.01","clock":"8:00","open":"1790.54","high":"1792.01","low":"1785.95","close":"1787.94"},
{"date":"2021.12.01","clock":"9:00","open":"1787.86","high":"1789.15","low":"1784.24","close":"1784.75"},
{"date":"2021.12.01","clock":"10:00","open":"1784.73","high":"1785.01","low":"1776.61","close":"1778.78"},
{"date":"2021.12.01","clock":"11:00","open":"1778.76","high":"1783.97","low":"1777.51","close":"1782.85"},
{"date":"2021.12.01","clock":"12:00","open":"1782.81","high":"1786.88","low":"1781.91","close":"1786.27"},
{"date":"2021.12.01","clock":"13:00","open":"1786.3","high":"1788.56","low":"1785.01","close":"1785.03"},
{"date":"2021.12.01","clock":"14:00","open":"1785.11","high":"1788.61","low":"1784.89","close":"1786.01"},
{"date":"2021.12.01","clock":"15:00","open":"1786.12","high":"1790.43","low":"1782.57","close":"1788.06"},
{"date":"2021.12.01","clock":"16:00","open":"1788.09","high":"1789.84","low":"1783.18","close":"1788.21"},
{"date":"2021.12.01","clock":"17:00","open":"1788.28","high":"1792.16","low":"1784.0","close":"1785.98"},
{"date":"2021.12.01","clock":"18:00","open":"1785.98","high":"1787.88","low":"1781.35","close":"1786.02"},
{"date":"2021.12.01","clock":"19:00","open":"1786.01","high":"1786.06","low":"1782.13","close":"1784.13"},
{"date":"2021.12.01","clock":"20:00","open":"1784.09","high":"1784.16","low":"1780.82","close":"1782.9"},
{"date":"2021.12.01","clock":"21:00","open":"1782.91","high":"1783.01","low":"1779.19","close":"1782.19"},
{"date":"2021.12.01","clock":"22:00","open":"1782.17","high":"1782.17","low":"1777.28","close":"1778.56"},
{"date":"2021.12.01","clock":"23:00","open":"1778.49","high":"1783.3","low":"1778.36","close":"1781.86"},
{"date":"2021.12.02","clock":"1:00","open":"1781.05","high":"1783.27","low":"1780.62","close":"1781.76"},
{"date":"2021.12.02","clock":"2:00","open":"1781.7","high":"1782.02","low":"1779.58","close":"1780.94"},
{"date":"2021.12.02","clock":"3:00","open":"1780.96","high":"1781.86","low":"1779.59","close":"1780.1"},
{"date":"2021.12.02","clock":"4:00","open":"1780.11","high":"1781.84","low":"1779.57","close":"1781.11"},
{"date":"2021.12.02","clock":"5:00","open":"1781.11","high":"1781.11","low":"1779.06","close":"1779.29"},
{"date":"2021.12.02","clock":"6:00","open":"1779.3","high":"1779.33","low":"1776.5","close":"1776.67"},
{"date":"2021.12.02","clock":"7:00","open":"1776.64","high":"1778.74","low":"1775.09","close":"1776.02"},
{"date":"2021.12.02","clock":"8:00","open":"1776.0","high":"1778.91","low":"1775.64","close":"1778.08"},
{"date":"2021.12.02","clock":"9:00","open":"1778.07","high":"1778.39","low":"1774.86","close":"1775.15"},
{"date":"2021.12.02","clock":"10:00","open":"1775.3","high":"1776.52","low":"1767.54","close":"1770.36"},
{"date":"2021.12.02","clock":"11:00","open":"1770.36","high":"1773.16","low":"1770.0","close":"1773.09"},
{"date":"2021.12.02","clock":"12:00","open":"1773.1","high":"1776.12","low":"1772.58","close":"1775.92"},
{"date":"2021.12.02","clock":"13:00","open":"1775.92","high":"1778.98","low":"1775.56","close":"1777.2"},
{"date":"2021.12.02","clock":"14:00","open":"1777.22","high":"1781.21","low":"1776.86","close":"1779.46"},
{"date":"2021.12.02","clock":"15:00","open":"1779.46","high":"1780.14","low":"1773.5","close":"1774.41"},
{"date":"2021.12.02","clock":"16:00","open":"1774.37","high":"1778.93","low":"1763.36","close":"1764.69"},
{"date":"2021.12.02","clock":"17:00","open":"1764.66","high":"1772.86","low":"1763.82","close":"1767.3"},
{"date":"2021.12.02","clock":"18:00","open":"1767.17","high":"1769.1","low":"1764.96","close":"1766.75"},
{"date":"2021.12.02","clock":"19:00","open":"1766.73","high":"1767.04","low":"1762.34","close":"1763.35"},
{"date":"2021.12.02","clock":"20:00","open":"1763.35","high":"1764.69","low":"1761.79","close":"1764.26"},
{"date":"2021.12.02","clock":"21:00","open":"1764.25","high":"1766.79","low":"1764.23","close":"1766.62"},
{"date":"2021.12.02","clock":"22:00","open":"1766.77","high":"1769.17","low":"1766.26","close":"1767.46"},
{"date":"2021.12.02","clock":"23:00","open":"1767.75","high":"1768.93","low":"1767.75","close":"1768.26"},
{"date":"2021.12.03","clock":"1:00","open":"1767.85","high":"1770.51","low":"1767.83","close":"1769.03"},
{"date":"2021.12.03","clock":"2:00","open":"1769.02","high":"1771.85","low":"1767.55","close":"1771.68"},
{"date":"2021.12.03","clock":"3:00","open":"1771.64","high":"1771.64","low":"1767.72","close":"1770.55"},
{"date":"2021.12.03","clock":"4:00","open":"1770.54","high":"1772.65","low":"1769.8","close":"1771.68"},
{"date":"2021.12.03","clock":"5:00","open":"1771.73","high":"1774.3","low":"1771.53","close":"1773.4"},
{"date":"2021.12.03","clock":"6:00","open":"1773.43","high":"1773.46","low":"1771.85","close":"1772.34"},
{"date":"2021.12.03","clock":"7:00","open":"1772.35","high":"1776.48","low":"1772.07","close":"1776.05"},
{"date":"2021.12.03","clock":"8:00","open":"1776.05","high":"1776.09","low":"1771.59","close":"1771.7"},
{"date":"2021.12.03","clock":"9:00","open":"1771.71","high":"1773.84","low":"1770.24","close":"1770.83"},
{"date":"2021.12.03","clock":"10:00","open":"1770.83","high":"1770.83","low":"1767.49","close":"1769.78"},
{"date":"2021.12.03","clock":"11:00","open":"1769.73","high":"1769.77","low":"1766.05","close":"1768.92"},
{"date":"2021.12.03","clock":"12:00","open":"1768.93","high":"1773.28","low":"1767.94","close":"1770.28"},
{"date":"2021.12.03","clock":"13:00","open":"1770.32","high":"1773.47","low":"1770.27","close":"1771.83"},
{"date":"2021.12.03","clock":"14:00","open":"1771.85","high":"1774.73","low":"1771.48","close":"1774.17"},
{"date":"2021.12.03","clock":"15:00","open":"1774.2","high":"1778.52","low":"1766.38","close":"1770.09"},
{"date":"2021.12.03","clock":"16:00","open":"1770.09","high":"1774.41","low":"1766.7","close":"1770.85"},
{"date":"2021.12.03","clock":"17:00","open":"1770.84","high":"1772.74","low":"1766.08","close":"1770.73"},
{"date":"2021.12.03","clock":"18:00","open":"1770.65","high":"1780.75","low":"1769.73","close":"1780.73"},
{"date":"2021.12.03","clock":"19:00","open":"1780.71","high":"1782.32","low":"1778.96","close":"1780.4"},
{"date":"2021.12.03","clock":"20:00","open":"1780.38","high":"1784.63","low":"1779.45","close":"1784.02"},
{"date":"2021.12.03","clock":"21:00","open":"1784.04","high":"1784.35","low":"1781.49","close":"1783.83"},
{"date":"2021.12.03","clock":"22:00","open":"1783.81","high":"1786.06","low":"1782.29","close":"1782.93"},
{"date":"2021.12.03","clock":"23:00","open":"1782.93","high":"1784.54","low":"1782.75","close":"1783.8"},
{"date":"2021.12.06","clock":"1:00","open":"1786.32","high":"1786.32","low":"1780.59","close":"1782.82"},
{"date":"2021.12.06","clock":"2:00","open":"1782.8","high":"1785.03","low":"1782.67","close":"1783.1"},
{"date":"2021.12.06","clock":"3:00","open":"1783.13","high":"1786.59","low":"1782.09","close":"1786.01"},
{"date":"2021.12.06","clock":"4:00","open":"1786.08","high":"1787.68","low":"1785.81","close":"1786.82"},
{"date":"2021.12.06","clock":"5:00","open":"1786.77","high":"1787.41","low":"1783.38","close":"1783.89"},
{"date":"2021.12.06","clock":"6:00","open":"1783.89","high":"1784.27","low":"1781.07","close":"1781.78"},
{"date":"2021.12.06","clock":"7:00","open":"1781.74","high":"1783.69","low":"1780.92","close":"1783.26"},
{"date":"2021.12.06","clock":"8:00","open":"1783.21","high":"1785.97","low":"1782.12","close":"1784.35"},
{"date":"2021.12.06","clock":"9:00","open":"1784.35","high":"1785.44","low":"1781.82","close":"1782.89"},
{"date":"2021.12.06","clock":"10:00","open":"1782.61","high":"1782.81","low":"1779.18","close":"1781.56"},
{"date":"2021.12.06","clock":"11:00","open":"1781.56","high":"1782.37","low":"1777.7","close":"1779.65"},
{"date":"2021.12.06","clock":"12:00","open":"1779.71","high":"1782.79","low":"1779.49","close":"1782.23"},
{"date":"2021.12.06","clock":"13:00","open":"1782.23","high":"1782.92","low":"1779.36","close":"1780.0"},
{"date":"2021.12.06","clock":"14:00","open":"1780.0","high":"1780.91","low":"1776.66","close":"1780.22"},
{"date":"2021.12.06","clock":"15:00","open":"1780.21","high":"1782.1","low":"1776.47","close":"1779.11"},
{"date":"2021.12.06","clock":"16:00","open":"1778.68","high":"1780.37","low":"1775.66","close":"1777.77"},
{"date":"2021.12.06","clock":"17:00","open":"1777.81","high":"1781.58","low":"1777.24","close":"1778.2"},
{"date":"2021.12.06","clock":"18:00","open":"1778.24","high":"1784.72","low":"1777.6","close":"1784.42"},
{"date":"2021.12.06","clock":"19:00","open":"1784.45","high":"1784.93","low":"1779.48","close":"1780.8"},
{"date":"2021.12.06","clock":"20:00","open":"1780.73","high":"1781.11","low":"1777.85","close":"1778.68"},
{"date":"2021.12.06","clock":"21:00","open":"1778.68","high":"1780.2","low":"1777.71","close":"1778.35"},
{"date":"2021.12.06","clock":"22:00","open":"1778.32","high":"1779.67","low":"1777.93","close":"1779.02"},
{"date":"2021.12.06","clock":"23:00","open":"1779.09","high":"1779.23","low":"1778.14","close":"1778.28"},
{"date":"2021.12.07","clock":"1:00","open":"1777.8","high":"1781.89","low":"1777.8","close":"1780.78"},
{"date":"2021.12.07","clock":"2:00","open":"1780.76","high":"1781.81","low":"1779.19","close":"1779.42"},
{"date":"2021.12.07","clock":"3:00","open":"1779.39","high":"1780.26","low":"1778.37","close":"1778.98"},
{"date":"2021.12.07","clock":"4:00","open":"1779.0","high":"1781.26","low":"1778.6","close":"1780.01"},
{"date":"2021.12.07","clock":"5:00","open":"1780.05","high":"1780.1","low":"1777.26","close":"1777.57"},
{"date":"2021.12.07","clock":"6:00","open":"1777.57","high":"1777.93","low":"1776.75","close":"1777.74"},
{"date":"2021.12.07","clock":"7:00","open":"1777.74","high":"1781.33","low":"1776.95","close":"1780.96"},
{"date":"2021.12.07","clock":"8:00","open":"1780.91","high":"1783.27","low":"1780.83","close":"1783.2"},
{"date":"2021.12.07","clock":"9:00","open":"1783.23","high":"1784.49","low":"1782.3","close":"1782.66"},
{"date":"2021.12.07","clock":"10:00","open":"1782.71","high":"1783.64","low":"1780.91","close":"1781.69"},
{"date":"2021.12.07","clock":"11:00","open":"1781.73","high":"1781.99","low":"1777.34","close":"1781.13"},
{"date":"2021.12.07","clock":"12:00","open":"1781.15","high":"1781.4","low":"1778.32","close":"1780.44"},
{"date":"2021.12.07","clock":"13:00","open":"1780.43","high":"1783.26","low":"1780.27","close":"1782.16"},
{"date":"2021.12.07","clock":"14:00","open":"1782.21","high":"1784.67","low":"1782.07","close":"1783.4"},
{"date":"2021.12.07","clock":"15:00","open":"1783.41","high":"1783.64","low":"1772.08","close":"1775.23"},
{"date":"2021.12.07","clock":"16:00","open":"1775.22","high":"1781.71","low":"1773.62","close":"1779.71"},
{"date":"2021.12.07","clock":"17:00","open":"1779.71","high":"1784.15","low":"1778.77","close":"1782.49"},
{"date":"2021.12.07","clock":"18:00","open":"1782.48","high":"1787.92","low":"1782.05","close":"1785.9"},
{"date":"2021.12.07","clock":"19:00","open":"1785.9","high":"1786.82","low":"1781.89","close":"1782.98"},
{"date":"2021.12.07","clock":"20:00","open":"1783.01","high":"1784.31","low":"1782.16","close":"1784.01"},
{"date":"2021.12.07","clock":"21:00","open":"1784.05","high":"1785.43","low":"1783.73","close":"1784.8"},
{"date":"2021.12.07","clock":"22:00","open":"1784.79","high":"1786.38","low":"1784.55","close":"1785.31"},
{"date":"2021.12.07","clock":"23:00","open":"1785.25","high":"1785.25","low":"1783.82","close":"1784.04"},
{"date":"2021.12.08","clock":"1:00","open":"1783.7","high":"1785.26","low":"1783.5","close":"1784.63"},
{"date":"2021.12.08","clock":"2:00","open":"1784.62","high":"1786.03","low":"1784.42","close":"1785.23"},
{"date":"2021.12.08","clock":"3:00","open":"1785.24","high":"1787.29","low":"1784.39","close":"1786.67"},
{"date":"2021.12.08","clock":"4:00","open":"1786.7","high":"1790.34","low":"1786.67","close":"1790.02"},
{"date":"2021.12.08","clock":"5:00","open":"1790.05","high":"1790.48","low":"1787.65","close":"1787.89"},
{"date":"2021.12.08","clock":"6:00","open":"1787.86","high":"1789.44","low":"1787.47","close":"1789.24"},
{"date":"2021.12.08","clock":"7:00","open":"1789.24","high":"1790.8","low":"1788.61","close":"1790.67"},
{"date":"2021.12.08","clock":"8:00","open":"1790.67","high":"1791.59","low":"1788.08","close":"1788.56"},
{"date":"2021.12.08","clock":"9:00","open":"1788.56","high":"1791.55","low":"1786.32","close":"1789.79"},
{"date":"2021.12.08","clock":"10:00","open":"1789.79","high":"1790.18","low":"1785.76","close":"1788.6"},
{"date":"2021.12.08","clock":"11:00","open":"1788.67","high":"1790.35","low":"1787.94","close":"1789.64"},
{"date":"2021.12.08","clock":"12:00","open":"1789.63","high":"1793.08","low":"1788.64","close":"1791.98"},
{"date":"2021.12.08","clock":"13:00","open":"1792.02","high":"1792.53","low":"1782.42","close":"1786.62"},
{"date":"2021.12.08","clock":"14:00","open":"1786.59","high":"1786.98","low":"1783.39","close":"1784.46"},
{"date":"2021.12.08","clock":"15:00","open":"1784.46","high":"1785.61","low":"1781.44","close":"1783.17"},
{"date":"2021.12.08","clock":"16:00","open":"1783.29","high":"1783.37","low":"1779.52","close":"1781.42"},
{"date":"2021.12.08","clock":"17:00","open":"1781.43","high":"1784.99","low":"1780.12","close":"1782.43"},
{"date":"2021.12.08","clock":"18:00","open":"1782.43","high":"1783.22","low":"1781.09","close":"1782.46"},
{"date":"2021.12.08","clock":"19:00","open":"1782.48","high":"1784.97","low":"1782.3","close":"1784.29"},
{"date":"2021.12.08","clock":"20:00","open":"1784.3","high":"1785.47","low":"1783.43","close":"1784.5"},
{"date":"2021.12.08","clock":"21:00","open":"1784.49","high":"1786.29","low":"1784.28","close":"1785.55"},
{"date":"2021.12.08","clock":"22:00","open":"1785.55","high":"1786.8","low":"1785.42","close":"1785.59"},
{"date":"2021.12.08","clock":"23:00","open":"1785.49","high":"1785.69","low":"1782.24","close":"1782.42"},
{"date":"2021.12.09","clock":"1:00","open":"1782.6","high":"1784.63","low":"1782.2","close":"1783.38"},
{"date":"2021.12.09","clock":"2:00","open":"1783.36","high":"1785.33","low":"1782.55","close":"1784.67"},
{"date":"2021.12.09","clock":"3:00","open":"1784.71","high":"1784.71","low":"1782.41","close":"1784.24"},
{"date":"2021.12.09","clock":"4:00","open":"1784.24","high":"1784.46","low":"1782.09","close":"1783.18"},
{"date":"2021.12.09","clock":"5:00","open":"1783.26","high":"1784.42","low":"1782.67","close":"1784.38"},
{"date":"2021.12.09","clock":"6:00","open":"1784.35","high":"1786.1","low":"1784.32","close":"1785.92"},
{"date":"2021.12.09","clock":"7:00","open":"1785.89","high":"1786.93","low":"1785.34","close":"1785.61"},
{"date":"2021.12.09","clock":"8:00","open":"1785.61","high":"1786.56","low":"1783.87","close":"1783.89"},
{"date":"2021.12.09","clock":"9:00","open":"1783.89","high":"1787.08","low":"1783.2","close":"1786.16"},
{"date":"2021.12.09","clock":"10:00","open":"1786.12","high":"1787.56","low":"1782.62","close":"1784.41"},
{"date":"2021.12.09","clock":"11:00","open":"1784.47","high":"1785.69","low":"1781.85","close":"1782.71"},
{"date":"2021.12.09","clock":"12:00","open":"1782.82","high":"1784.09","low":"1781.17","close":"1782.9"},
{"date":"2021.12.09","clock":"13:00","open":"1782.92","high":"1783.9","low":"1779.21","close":"1780.24"},
{"date":"2021.12.09","clock":"14:00","open":"1780.17","high":"1780.17","low":"1774.87","close":"1776.32"},
{"date":"2021.12.09","clock":"15:00","open":"1776.27","high":"1778.84","low":"1773.52","close":"1777.66"},
{"date":"2021.12.09","clock":"16:00","open":"1777.57","high":"1783.11","low":"1773.84","close":"1776.77"},
{"date":"2021.12.09","clock":"17:00","open":"1776.78","high":"1780.38","low":"1774.59","close":"1779.56"},
{"date":"2021.12.09","clock":"18:00","open":"1779.46","high":"1780.86","low":"1774.92","close":"1776.22"},
{"date":"2021.12.09","clock":"19:00","open":"1776.28","high":"1778.48","low":"1776.22","close":"1776.9"},
{"date":"2021.12.09","clock":"20:00","open":"1776.9","high":"1778.25","low":"1772.62","close":"1778.21"},
{"date":"2021.12.09","clock":"21:00","open":"1778.22","high":"1778.24","low":"1774.98","close":"1775.95"},
{"date":"2021.12.09","clock":"22:00","open":"1775.99","high":"1776.49","low":"1775.17","close":"1775.25"},
{"date":"2021.12.09","clock":"23:00","open":"1775.16","high":"1775.7","low":"1774.64","close":"1775.06"},
{"date":"2021.12.10","clock":"1:00","open":"1775.3","high":"1776.28","low":"1775.0","close":"1776.28"},
{"date":"2021.12.10","clock":"2:00","open":"1776.28","high":"1778.02","low":"1776.06","close":"1776.6"},
{"date":"2021.12.10","clock":"3:00","open":"1776.66","high":"1778.97","low":"1775.46","close":"1778.19"},
{"date":"2021.12.10","clock":"4:00","open":"1778.16","high":"1779.54","low":"1777.64","close":"1777.83"},
{"date":"2021.12.10","clock":"5:00","open":"1777.83","high":"1779.51","low":"1777.69","close":"1778.39"},
{"date":"2021.12.10","clock":"6:00","open":"1778.39","high":"1779.43","low":"1776.89","close":"1777.98"},
{"date":"2021.12.10","clock":"7:00","open":"1777.98","high":"1778.43","low":"1776.86","close":"1776.99"},
{"date":"2021.12.10","clock":"8:00","open":"1776.99","high":"1777.38","low":"1771.22","close":"1773.55"},
{"date":"2021.12.10","clock":"9:00","open":"1773.55","high":"1774.16","low":"1771.29","close":"1772.9"},
{"date":"2021.12.10","clock":"10:00","open":"1772.94","high":"1773.29","low":"1770.3","close":"1771.55"},
{"date":"2021.12.10","clock":"11:00","open":"1771.54","high":"1772.06","low":"1770.01","close":"1770.75"},
{"date":"2021.12.10","clock":"12:00","open":"1770.74","high":"1771.71","low":"1770.32","close":"1771.16"},
{"date":"2021.12.10","clock":"13:00","open":"1771.07","high":"1772.57","low":"1770.46","close":"1772.1"},
{"date":"2021.12.10","clock":"14:00","open":"1772.06","high":"1773.8","low":"1771.68","close":"1773.54"},
{"date":"2021.12.10","clock":"15:00","open":"1773.54","high":"1785.33","low":"1771.2","close":"1783.89"},
{"date":"2021.12.10","clock":"16:00","open":"1784.26","high":"1789.47","low":"1778.65","close":"1780.07"},
{"date":"2021.12.10","clock":"17:00","open":"1779.82","high":"1784.59","low":"1778.91","close":"1783.17"},
{"date":"2021.12.10","clock":"18:00","open":"1783.22","high":"1786.45","low":"1783.05","close":"1784.56"},
{"date":"2021.12.10","clock":"19:00","open":"1784.59","high":"1785.13","low":"1782.77","close":"1783.39"},
{"date":"2021.12.10","clock":"20:00","open":"1783.39","high":"1784.97","low":"1782.47","close":"1782.63"},
{"date":"2021.12.10","clock":"21:00","open":"1782.65","high":"1783.16","low":"1781.32","close":"1782.15"},
{"date":"2021.12.10","clock":"22:00","open":"1782.25","high":"1783.06","low":"1781.7","close":"1782.7"},
{"date":"2021.12.10","clock":"23:00","open":"1782.7","high":"1783.05","low":"1781.9","close":"1782.74"},
{"date":"2021.12.13","clock":"1:00","open":"1783.42","high":"1784.39","low":"1781.25","close":"1783.11"},
{"date":"2021.12.13","clock":"2:00","open":"1783.09","high":"1783.53","low":"1782.42","close":"1782.56"},
{"date":"2021.12.13","clock":"3:00","open":"1782.6","high":"1786.83","low":"1782.54","close":"1786.75"},
{"date":"2021.12.13","clock":"4:00","open":"1786.75","high":"1788.73","low":"1784.96","close":"1785.65"},
{"date":"2021.12.13","clock":"5:00","open":"1785.66","high":"1786.51","low":"1785.2","close":"1785.98"},
{"date":"2021.12.13","clock":"6:00","open":"1785.98","high":"1786.92","low":"1785.54","close":"1786.31"},
{"date":"2021.12.13","clock":"7:00","open":"1786.31","high":"1786.72","low":"1784.39","close":"1784.82"},
{"date":"2021.12.13","clock":"8:00","open":"1784.82","high":"1786.04","low":"1784.03","close":"1784.47"},
{"date":"2021.12.13","clock":"9:00","open":"1784.46","high":"1786.15","low":"1783.28","close":"1785.39"},
{"date":"2021.12.13","clock":"10:00","open":"1785.43","high":"1787.79","low":"1785.37","close":"1786.62"},
{"date":"2021.12.13","clock":"11:00","open":"1786.63","high":"1786.87","low":"1783.31","close":"1785.32"},
{"date":"2021.12.13","clock":"12:00","open":"1785.32","high":"1787.22","low":"1784.35","close":"1786.9"},
{"date":"2021.12.13","clock":"13:00","open":"1786.92","high":"1788.49","low":"1786.25","close":"1788.0"},
{"date":"2021.12.13","clock":"14:00","open":"1788.01","high":"1791.73","low":"1787.23","close":"1789.93"},
{"date":"2021.12.13","clock":"15:00","open":"1789.94","high":"1790.13","low":"1782.03","close":"1783.12"},
{"date":"2021.12.13","clock":"16:00","open":"1783.01","high":"1789.21","low":"1781.73","close":"1788.87"},
{"date":"2021.12.13","clock":"17:00","open":"1788.88","high":"1789.45","low":"1784.89","close":"1786.84"},
{"date":"2021.12.13","clock":"18:00","open":"1786.84","high":"1790.09","low":"1786.04","close":"1788.63"},
{"date":"2021.12.13","clock":"19:00","open":"1788.75","high":"1788.77","low":"1787.2","close":"1788.26"},
{"date":"2021.12.13","clock":"20:00","open":"1788.26","high":"1788.72","low":"1786.25","close":"1787.4"},
{"date":"2021.12.13","clock":"21:00","open":"1787.39","high":"1788.12","low":"1786.61","close":"1787.74"},
{"date":"2021.12.13","clock":"22:00","open":"1787.71","high":"1788.18","low":"1786.33","close":"1787.11"},
{"date":"2021.12.13","clock":"23:00","open":"1787.13","high":"1787.52","low":"1786.34","close":"1786.89"},
{"date":"2021.12.14","clock":"1:00","open":"1786.2","high":"1787.2","low":"1784.05","close":"1785.67"},
{"date":"2021.12.14","clock":"2:00","open":"1785.72","high":"1788.0","low":"1785.0","close":"1787.91"},
{"date":"2021.12.14","clock":"3:00","open":"1787.89","high":"1788.8","low":"1786.61","close":"1788.33"},
{"date":"2021.12.14","clock":"4:00","open":"1788.32","high":"1789.5","low":"1786.08","close":"1787.03"},
{"date":"2021.12.14","clock":"5:00","open":"1787.03","high":"1787.28","low":"1785.82","close":"1785.82"},
{"date":"2021.12.14","clock":"6:00","open":"1785.82","high":"1786.39","low":"1785.31","close":"1785.83"},
{"date":"2021.12.14","clock":"7:00","open":"1785.85","high":"1787.41","low":"1785.54","close":"1787.24"},
{"date":"2021.12.14","clock":"8:00","open":"1787.2","high":"1788.37","low":"1786.98","close":"1788.01"},
{"date":"2021.12.14","clock":"9:00","open":"1788.01","high":"1788.3","low":"1784.02","close":"1784.58"},
{"date":"2021.12.14","clock":"10:00","open":"1784.59","high":"1785.09","low":"1781.9","close":"1784.79"},
{"date":"2021.12.14","clock":"11:00","open":"1784.77","high":"1785.73","low":"1782.66","close":"1783.74"},
{"date":"2021.12.14","clock":"12:00","open":"1783.7","high":"1785.64","low":"1782.45","close":"1784.78"},
{"date":"2021.12.14","clock":"13:00","open":"1784.78","high":"1785.16","low":"1784.06","close":"1784.78"},
{"date":"2021.12.14","clock":"14:00","open":"1784.76","high":"1785.02","low":"1782.88","close":"1784.35"},
{"date":"2021.12.14","clock":"15:00","open":"1784.42","high":"1785.54","low":"1771.49","close":"1772.17"},
{"date":"2021.12.14","clock":"16:00","open":"1772.17","high":"1778.22","low":"1766.18","close":"1775.73"},
{"date":"2021.12.14","clock":"17:00","open":"1775.83","high":"1776.52","low":"1771.21","close":"1774.2"},
{"date":"2021.12.14","clock":"18:00","open":"1774.23","high":"1776.52","low":"1771.92","close":"1773.45"},
{"date":"2021.12.14","clock":"19:00","open":"1773.45","high":"1774.35","low":"1771.95","close":"1772.46"},
{"date":"2021.12.14","clock":"20:00","open":"1772.45","high":"1773.11","low":"1770.89","close":"1771.28"},
{"date":"2021.12.14","clock":"21:00","open":"1771.31","high":"1773.13","low":"1770.88","close":"1772.15"},
{"date":"2021.12.14","clock":"22:00","open":"1772.15","high":"1772.62","low":"1770.25","close":"1771.04"},
{"date":"2021.12.14","clock":"23:00","open":"1771.07","high":"1771.29","low":"1770.14","close":"1770.29"},
{"date":"2021.12.15","clock":"1:00","open":"1770.6","high":"1772.78","low":"1770.55","close":"1772.41"},
{"date":"2021.12.15","clock":"2:00","open":"1772.43","high":"1773.85","low":"1772.27","close":"1773.12"},
{"date":"2021.12.15","clock":"3:00","open":"1773.08","high":"1773.37","low":"1771.12","close":"1772.68"},
{"date":"2021.12.15","clock":"4:00","open":"1772.64","high":"1772.95","low":"1771.62","close":"1772.25"},
{"date":"2021.12.15","clock":"5:00","open":"1772.25","high":"1772.25","low":"1769.63","close":"1769.93"},
{"date":"2021.12.15","clock":"6:00","open":"1769.93","high":"1771.14","low":"1769.83","close":"1770.65"},
{"date":"2021.12.15","clock":"7:00","open":"1770.65","high":"1770.68","low":"1767.31","close":"1769.27"},
{"date":"2021.12.15","clock":"8:00","open":"1769.26","high":"1770.09","low":"1767.49","close":"1768.07"},
{"date":"2021.12.15","clock":"9:00","open":"1768.12","high":"1769.08","low":"1766.24","close":"1767.76"},
{"date":"2021.12.15","clock":"10:00","open":"1767.75","high":"1769.86","low":"1767.34","close":"1768.49"},
{"date":"2021.12.15","clock":"11:00","open":"1768.49","high":"1771.34","low":"1768.32","close":"1769.5"},
{"date":"2021.12.15","clock":"12:00","open":"1769.54","high":"1769.89","low":"1767.76","close":"1768.26"},
{"date":"2021.12.15","clock":"13:00","open":"1768.19","high":"1769.91","low":"1767.62","close":"1769.77"},
{"date":"2021.12.15","clock":"14:00","open":"1769.77","high":"1771.95","low":"1769.05","close":"1771.61"},
{"date":"2021.12.15","clock":"15:00","open":"1771.6","high":"1773.63","low":"1769.38","close":"1771.92"},
{"date":"2021.12.15","clock":"16:00","open":"1771.91","high":"1772.44","low":"1764.29","close":"1769.59"},
{"date":"2021.12.15","clock":"17:00","open":"1769.56","high":"1770.31","low":"1764.4","close":"1766.11"},
{"date":"2021.12.15","clock":"18:00","open":"1766.11","high":"1768.26","low":"1765.74","close":"1767.87"},
{"date":"2021.12.15","clock":"19:00","open":"1767.86","high":"1767.86","low":"1765.49","close":"1765.57"},
{"date":"2021.12.15","clock":"20:00","open":"1765.58","high":"1766.07","low":"1760.25","close":"1762.7"},
{"date":"2021.12.15","clock":"21:00","open":"1762.7","high":"1770.56","low":"1752.5","close":"1769.46"},
{"date":"2021.12.15","clock":"22:00","open":"1769.36","high":"1780.82","low":"1768.38","close":"1777.94"},
{"date":"2021.12.15","clock":"23:00","open":"1777.99","high":"1778.94","low":"1776.7","close":"1777.09"},
{"date":"2021.12.16","clock":"1:00","open":"1775.7","high":"1781.52","low":"1775.7","close":"1779.49"},
{"date":"2021.12.16","clock":"2:00","open":"1779.56","high":"1780.37","low":"1777.31","close":"1777.9"},
{"date":"2021.12.16","clock":"3:00","open":"1777.92","high":"1782.69","low":"1775.48","close":"1782.62"},
{"date":"2021.12.16","clock":"4:00","open":"1782.68","high":"1784.14","low":"1781.66","close":"1782.38"},
{"date":"2021.12.16","clock":"5:00","open":"1782.36","high":"1783.21","low":"1781.28","close":"1781.4"},
{"date":"2021.12.16","clock":"6:00","open":"1781.38","high":"1782.93","low":"1781.31","close":"1781.81"},
{"date":"2021.12.16","clock":"7:00","open":"1781.87","high":"1783.61","low":"1780.87","close":"1783.57"},
{"date":"2021.12.16","clock":"8:00","open":"1783.55","high":"1784.98","low":"1783.41","close":"1784.74"},
{"date":"2021.12.16","clock":"9:00","open":"1784.78","high":"1786.29","low":"1784.01","close":"1784.52"},
{"date":"2021.12.16","clock":"10:00","open":"1784.51","high":"1786.97","low":"1784.51","close":"1786.55"},
{"date":"2021.12.16","clock":"11:00","open":"1786.55","high":"1787.02","low":"1784.67","close":"1785.51"},
{"date":"2021.12.16","clock":"12:00","open":"1785.49","high":"1787.23","low":"1785.3","close":"1786.59"},
{"date":"2021.12.16","clock":"13:00","open":"1786.59","high":"1788.26","low":"1785.84","close":"1787.23"},
{"date":"2021.12.16","clock":"14:00","open":"1787.25","high":"1787.49","low":"1782.12","close":"1784.01"},
{"date":"2021.12.16","clock":"15:00","open":"1784.05","high":"1790.0","low":"1783.27","close":"1789.02"},
{"date":"2021.12.16","clock":"16:00","open":"1789.0","high":"1795.13","low":"1786.93","close":"1793.57"},
{"date":"2021.12.16","clock":"17:00","open":"1793.79","high":"1798.11","low":"1793.14","close":"1797.26"},
{"date":"2021.12.16","clock":"18:00","open":"1797.26","high":"1798.78","low":"1795.35","close":"1798.53"},
{"date":"2021.12.16","clock":"19:00","open":"1798.56","high":"1798.85","low":"1796.33","close":"1797.17"},
{"date":"2021.12.16","clock":"20:00","open":"1797.19","high":"1798.09","low":"1795.16","close":"1796.2"},
{"date":"2021.12.16","clock":"21:00","open":"1796.21","high":"1797.17","low":"1794.94","close":"1796.96"},
{"date":"2021.12.16","clock":"22:00","open":"1796.98","high":"1799.37","low":"1796.82","close":"1799.37"},
{"date":"2021.12.16","clock":"23:00","open":"1799.29","high":"1799.33","low":"1797.86","close":"1798.86"},
{"date":"2021.12.17","clock":"1:00","open":"1799.4","high":"1799.9","low":"1797.94","close":"1798.74"},
{"date":"2021.12.17","clock":"2:00","open":"1798.75","high":"1799.42","low":"1797.22","close":"1797.77"},
{"date":"2021.12.17","clock":"3:00","open":"1797.75","high":"1802.72","low":"1797.42","close":"1802.22"},
{"date":"2021.12.17","clock":"4:00","open":"1802.19","high":"1804.32","low":"1801.47","close":"1802.4"},
{"date":"2021.12.17","clock":"5:00","open":"1802.4","high":"1803.39","low":"1801.46","close":"1803.09"},
{"date":"2021.12.17","clock":"6:00","open":"1803.11","high":"1803.84","low":"1801.93","close":"1802.63"},
{"date":"2021.12.17","clock":"7:00","open":"1802.63","high":"1805.38","low":"1802.09","close":"1804.97"},
{"date":"2021.12.17","clock":"8:00","open":"1804.91","high":"1807.23","low":"1804.61","close":"1806.01"},
{"date":"2021.12.17","clock":"9:00","open":"1805.9","high":"1809.58","low":"1805.83","close":"1809.07"},
{"date":"2021.12.17","clock":"10:00","open":"1809.02","high":"1809.89","low":"1807.22","close":"1807.59"},
{"date":"2021.12.17","clock":"11:00","open":"1807.59","high":"1809.8","low":"1806.11","close":"1806.62"},
{"date":"2021.12.17","clock":"12:00","open":"1806.64","high":"1808.44","low":"1806.22","close":"1807.85"},
{"date":"2021.12.17","clock":"13:00","open":"1807.85","high":"1809.88","low":"1805.85","close":"1809.01"},
{"date":"2021.12.17","clock":"14:00","open":"1809.04","high":"1812.36","low":"1808.36","close":"1811.62"},
{"date":"2021.12.17","clock":"15:00","open":"1811.62","high":"1814.18","low":"1804.57","close":"1806.68"},
{"date":"2021.12.17","clock":"16:00","open":"1806.68","high":"1808.56","low":"1804.19","close":"1807.17"},
{"date":"2021.12.17","clock":"17:00","open":"1807.14","high":"1809.67","low":"1804.07","close":"1804.5"},
{"date":"2021.12.17","clock":"18:00","open":"1804.48","high":"1806.46","low":"1802.27","close":"1806.06"},
{"date":"2021.12.17","clock":"19:00","open":"1806.06","high":"1806.07","low":"1803.45","close":"1804.72"},
{"date":"2021.12.17","clock":"20:00","open":"1804.7","high":"1804.88","low":"1799.85","close":"1802.04"},
{"date":"2021.12.17","clock":"21:00","open":"1802.0","high":"1802.98","low":"1800.41","close":"1801.54"},
{"date":"2021.12.17","clock":"22:00","open":"1801.56","high":"1801.67","low":"1795.76","close":"1796.12"},
{"date":"2021.12.17","clock":"23:00","open":"1796.78","high":"1798.56","low":"1796.57","close":"1797.8"},
{"date":"2021.12.20","clock":"1:00","open":"1799.5","high":"1801.68","low":"1797.68","close":"1799.99"},
{"date":"2021.12.20","clock":"2:00","open":"1800.01","high":"1802.43","low":"1799.08","close":"1801.25"},
{"date":"2021.12.20","clock":"3:00","open":"1801.17","high":"1802.15","low":"1798.96","close":"1800.95"},
{"date":"2021.12.20","clock":"4:00","open":"1800.96","high":"1802.32","low":"1800.11","close":"1802.01"},
{"date":"2021.12.20","clock":"5:00","open":"1802.01","high":"1802.54","low":"1801.31","close":"1801.83"},
{"date":"2021.12.20","clock":"6:00","open":"1801.8","high":"1801.86","low":"1801.09","close":"1801.39"},
{"date":"2021.12.20","clock":"7:00","open":"1801.41","high":"1803.65","low":"1801.16","close":"1802.85"},
{"date":"2021.12.20","clock":"8:00","open":"1802.85","high":"1804.09","low":"1801.36","close":"1802.14"},
{"date":"2021.12.20","clock":"9:00","open":"1802.11","high":"1802.39","low":"1797.95","close":"1798.14"},
{"date":"2021.12.20","clock":"10:00","open":"1798.15","high":"1801.47","low":"1797.32","close":"1801.39"},
{"date":"2021.12.20","clock":"11:00","open":"1801.4","high":"1802.3","low":"1798.6","close":"1799.59"},
{"date":"2021.12.20","clock":"12:00","open":"1799.59","high":"1799.72","low":"1796.72","close":"1797.99"},
{"date":"2021.12.20","clock":"13:00","open":"1797.98","high":"1798.5","low":"1794.83","close":"1795.49"},
{"date":"2021.12.20","clock":"14:00","open":"1795.46","high":"1799.14","low":"1794.91","close":"1797.49"},
{"date":"2021.12.20","clock":"15:00","open":"1797.51","high":"1800.12","low":"1794.12","close":"1796.23"},
{"date":"2021.12.20","clock":"16:00","open":"1796.22","high":"1798.15","low":"1791.66","close":"1791.82"},
{"date":"2021.12.20","clock":"17:00","open":"1791.73","high":"1797.71","low":"1791.73","close":"1793.6"},
{"date":"2021.12.20","clock":"18:00","open":"1793.65","high":"1796.02","low":"1793.04","close":"1795.83"},
{"date":"2021.12.20","clock":"19:00","open":"1795.83","high":"1795.92","low":"1793.23","close":"1794.8"},
{"date":"2021.12.20","clock":"20:00","open":"1794.78","high":"1795.25","low":"1792.92","close":"1793.25"},
{"date":"2021.12.20","clock":"21:00","open":"1793.26","high":"1793.35","low":"1790.34","close":"1790.4"},
{"date":"2021.12.20","clock":"22:00","open":"1790.41","high":"1791.48","low":"1788.27","close":"1788.52"},
{"date":"2021.12.20","clock":"23:00","open":"1788.46","high":"1790.32","low":"1788.27","close":"1790.29"},
{"date":"2021.12.21","clock":"1:00","open":"1789.9","high":"1791.89","low":"1789.8","close":"1791.6"},
{"date":"2021.12.21","clock":"2:00","open":"1791.62","high":"1792.27","low":"1790.19","close":"1790.39"},
{"date":"2021.12.21","clock":"3:00","open":"1790.4","high":"1792.09","low":"1789.23","close":"1790.1"},
{"date":"2021.12.21","clock":"4:00","open":"1790.08","high":"1791.69","low":"1789.64","close":"1791.12"},
{"date":"2021.12.21","clock":"5:00","open":"1791.1","high":"1792.6","low":"1789.89","close":"1791.79"},
{"date":"2021.12.21","clock":"6:00","open":"1791.78","high":"1792.14","low":"1790.71","close":"1792.02"},
{"date":"2021.12.21","clock":"7:00","open":"1792.04","high":"1793.43","low":"1791.56","close":"1792.65"},
{"date":"2021.12.21","clock":"8:00","open":"1792.64","high":"1792.73","low":"1788.78","close":"1790.99"},
{"date":"2021.12.21","clock":"9:00","open":"1790.87","high":"1794.07","low":"1789.24","close":"1793.12"},
{"date":"2021.12.21","clock":"10:00","open":"1793.12","high":"1798.19","low":"1792.32","close":"1796.94"},
{"date":"2021.12.21","clock":"11:00","open":"1796.91","high":"1798.03","low":"1796.0","close":"1797.93"},
{"date":"2021.12.21","clock":"12:00","open":"1797.93","high":"1798.04","low":"1795.44","close":"1796.04"},
{"date":"2021.12.21","clock":"13:00","open":"1796.06","high":"1798.01","low":"1795.88","close":"1797.78"},
{"date":"2021.12.21","clock":"14:00","open":"1797.77","high":"1798.76","low":"1796.1","close":"1798.76"},
{"date":"2021.12.21","clock":"15:00","open":"1798.73","high":"1800.48","low":"1795.67","close":"1797.92"},
{"date":"2021.12.21","clock":"16:00","open":"1797.83","high":"1798.31","low":"1792.02","close":"1792.09"},
{"date":"2021.12.21","clock":"17:00","open":"1792.04","high":"1793.69","low":"1784.82","close":"1785.92"},
{"date":"2021.12.21","clock":"18:00","open":"1785.92","high":"1788.29","low":"1785.22","close":"1788.17"},
{"date":"2021.12.21","clock":"19:00","open":"1788.16","high":"1788.81","low":"1786.46","close":"1787.35"},
{"date":"2021.12.21","clock":"20:00","open":"1787.49","high":"1789.18","low":"1786.54","close":"1788.25"},
{"date":"2021.12.21","clock":"21:00","open":"1788.25","high":"1788.76","low":"1787.2","close":"1788.09"},
{"date":"2021.12.21","clock":"22:00","open":"1788.11","high":"1789.56","low":"1787.64","close":"1788.12"},
{"date":"2021.12.21","clock":"23:00","open":"1788.09","high":"1789.0","low":"1787.84","close":"1788.66"},
{"date":"2021.12.22","clock":"1:00","open":"1788.5","high":"1790.58","low":"1788.5","close":"1790.46"},
{"date":"2021.12.22","clock":"2:00","open":"1790.48","high":"1791.21","low":"1788.48","close":"1788.85"},
{"date":"2021.12.22","clock":"3:00","open":"1788.83","high":"1790.0","low":"1788.27","close":"1789.48"},
{"date":"2021.12.22","clock":"4:00","open":"1789.55","high":"1789.72","low":"1788.51","close":"1788.92"},
{"date":"2021.12.22","clock":"5:00","open":"1788.94","high":"1790.67","low":"1788.49","close":"1789.13"},
{"date":"2021.12.22","clock":"6:00","open":"1789.12","high":"1789.28","low":"1788.32","close":"1788.75"},
{"date":"2021.12.22","clock":"7:00","open":"1788.74","high":"1788.74","low":"1787.28","close":"1787.63"},
{"date":"2021.12.22","clock":"8:00","open":"1787.66","high":"1788.78","low":"1786.9","close":"1787.67"},
{"date":"2021.12.22","clock":"9:00","open":"1787.69","high":"1788.17","low":"1786.08","close":"1786.85"},
{"date":"2021.12.22","clock":"10:00","open":"1786.89","high":"1789.76","low":"1785.81","close":"1786.92"},
{"date":"2021.12.22","clock":"11:00","open":"1786.83","high":"1788.73","low":"1786.74","close":"1788.37"},
{"date":"2021.12.22","clock":"12:00","open":"1788.39","high":"1791.33","low":"1788.3","close":"1789.79"},
{"date":"2021.12.22","clock":"13:00","open":"1789.77","high":"1791.2","low":"1788.42","close":"1790.92"},
{"date":"2021.12.22","clock":"14:00","open":"1790.91","high":"1793.47","low":"1789.78","close":"1793.38"},
{"date":"2021.12.22","clock":"15:00","open":"1793.4","high":"1794.7","low":"1790.77","close":"1794.5"},
{"date":"2021.12.22","clock":"16:00","open":"1794.5","high":"1794.9","low":"1788.84","close":"1790.33"},
{"date":"2021.12.22","clock":"17:00","open":"1790.33","high":"1795.77","low":"1790.29","close":"1795.64"},
{"date":"2021.12.22","clock":"18:00","open":"1795.66","high":"1799.83","low":"1795.61","close":"1798.27"},
{"date":"2021.12.22","clock":"19:00","open":"1798.3","high":"1799.79","low":"1797.44","close":"1799.49"},
{"date":"2021.12.22","clock":"20:00","open":"1799.43","high":"1802.39","low":"1799.22","close":"1801.78"},
{"date":"2021.12.22","clock":"21:00","open":"1801.81","high":"1803.82","low":"1801.62","close":"1803.6"},
{"date":"2021.12.22","clock":"22:00","open":"1803.54","high":"1805.0","low":"1803.31","close":"1804.93"},
{"date":"2021.12.22","clock":"23:00","open":"1804.93","high":"1804.93","low":"1803.19","close":"1803.56"},
{"date":"2021.12.23","clock":"1:00","open":"1803.9","high":"1804.74","low":"1800.18","close":"1803.6"},
{"date":"2021.12.23","clock":"2:00","open":"1803.62","high":"1804.57","low":"1803.11","close":"1803.29"},
{"date":"2021.12.23","clock":"3:00","open":"1803.26","high":"1807.11","low":"1803.11","close":"1807.04"},
{"date":"2021.12.23","clock":"4:00","open":"1807.1","high":"1808.39","low":"1805.48","close":"1806.63"},
{"date":"2021.12.23","clock":"5:00","open":"1806.65","high":"1806.82","low":"1805.14","close":"1805.56"},
{"date":"2021.12.23","clock":"6:00","open":"1805.54","high":"1806.5","low":"1804.99","close":"1806.36"},
{"date":"2021.12.23","clock":"7:00","open":"1806.34","high":"1808.24","low":"1805.99","close":"1806.1"},
{"date":"2021.12.23","clock":"8:00","open":"1806.2","high":"1806.91","low":"1804.75","close":"1805.76"},
{"date":"2021.12.23","clock":"9:00","open":"1805.68","high":"1807.1","low":"1805.0","close":"1805.86"},
{"date":"2021.12.23","clock":"10:00","open":"1805.86","high":"1807.92","low":"1805.73","close":"1806.96"},
{"date":"2021.12.23","clock":"11:00","open":"1806.94","high":"1808.01","low":"1806.39","close":"1806.9"},
{"date":"2021.12.23","clock":"12:00","open":"1806.89","high":"1807.33","low":"1804.52","close":"1804.61"},
{"date":"2021.12.23","clock":"13:00","open":"1804.6","high":"1806.56","low":"1804.13","close":"1806.34"},
{"date":"2021.12.23","clock":"14:00","open":"1806.32","high":"1806.36","low":"1803.27","close":"1805.12"},
{"date":"2021.12.23","clock":"15:00","open":"1805.21","high":"1810.0","low":"1804.58","close":"1807.23"},
{"date":"2021.12.23","clock":"16:00","open":"1807.23","high":"1807.79","low":"1798.83","close":"1802.85"},
{"date":"2021.12.23","clock":"17:00","open":"1802.84","high":"1806.52","low":"1802.84","close":"1805.9"},
{"date":"2021.12.23","clock":"18:00","open":"1805.9","high":"1808.31","low":"1805.67","close":"1807.32"},
{"date":"2021.12.23","clock":"19:00","open":"1807.3","high":"1808.92","low":"1807.02","close":"1808.29"},
{"date":"2021.12.23","clock":"20:00","open":"1808.28","high":"1810.58","low":"1808.13","close":"1808.59"},
{"date":"2021.12.23","clock":"21:00","open":"1808.6","high":"1809.49","low":"1807.85","close":"1809.24"},
{"date":"2021.12.23","clock":"22:00","open":"1809.21","high":"1809.4","low":"1807.77","close":"1808.81"},
{"date":"2021.12.23","clock":"23:00","open":"1808.84","high":"1809.13","low":"1807.36","close":"1807.77"},
{"date":"2021.12.27","clock":"1:00","open":"1806.02","high":"1808.46","low":"1805.97","close":"1807.16"},
{"date":"2021.12.27","clock":"2:00","open":"1807.16","high":"1808.08","low":"1806.56","close":"1806.7"},
{"date":"2021.12.27","clock":"3:00","open":"1806.71","high":"1811.83","low":"1806.71","close":"1810.74"},
{"date":"2021.12.27","clock":"4:00","open":"1810.72","high":"1811.28","low":"1809.75","close":"1809.96"},
{"date":"2021.12.27","clock":"5:00","open":"1809.94","high":"1810.99","low":"1809.78","close":"1810.98"},
{"date":"2021.12.27","clock":"6:00","open":"1810.95","high":"1810.97","low":"1808.56","close":"1809.3"},
{"date":"2021.12.27","clock":"7:00","open":"1809.27","high":"1810.5","low":"1808.96","close":"1809.53"},
{"date":"2021.12.27","clock":"8:00","open":"1809.51","high":"1810.04","low":"1808.83","close":"1809.25"},
{"date":"2021.12.27","clock":"9:00","open":"1809.23","high":"1809.82","low":"1807.55","close":"1808.7"},
{"date":"2021.12.27","clock":"10:00","open":"1808.69","high":"1809.28","low":"1805.83","close":"1805.97"},
{"date":"2021.12.27","clock":"11:00","open":"1805.97","high":"1806.46","low":"1805.01","close":"1806.45"},
{"date":"2021.12.27","clock":"12:00","open":"1806.44","high":"1807.73","low":"1805.05","close":"1805.55"},
{"date":"2021.12.27","clock":"13:00","open":"1805.45","high":"1806.72","low":"1804.66","close":"1806.33"},
{"date":"2021.12.27","clock":"14:00","open":"1806.34","high":"1807.53","low":"1805.46","close":"1806.99"},
{"date":"2021.12.27","clock":"15:00","open":"1806.88","high":"1809.15","low":"1802.88","close":"1808.53"},
{"date":"2021.12.27","clock":"16:00","open":"1808.48","high":"1810.2","low":"1807.19","close":"1808.76"},
{"date":"2021.12.27","clock":"17:00","open":"1808.74","high":"1813.39","low":"1808.6","close":"1812.72"},
{"date":"2021.12.27","clock":"18:00","open":"1812.72","high":"1813.0","low":"1810.71","close":"1811.37"},
{"date":"2021.12.27","clock":"19:00","open":"1811.37","high":"1811.37","low":"1807.56","close":"1808.14"},
{"date":"2021.12.27","clock":"20:00","open":"1808.1","high":"1808.54","low":"1806.63","close":"1807.65"},
{"date":"2021.12.27","clock":"21:00","open":"1807.67","high":"1809.2","low":"1806.94","close":"1809.17"},
{"date":"2021.12.27","clock":"22:00","open":"1809.21","high":"1812.61","low":"1808.68","close":"1812.56"},
{"date":"2021.12.27","clock":"23:00","open":"1812.59","high":"1812.59","low":"1811.19","close":"1811.76"},
{"date":"2021.12.28","clock":"1:00","open":"1811.2","high":"1812.3","low":"1811.18","close":"1812.3"},
{"date":"2021.12.28","clock":"2:00","open":"1812.28","high":"1812.52","low":"1810.74","close":"1811.42"},
{"date":"2021.12.28","clock":"3:00","open":"1811.4","high":"1811.6","low":"1809.5","close":"1810.12"},
{"date":"2021.12.28","clock":"4:00","open":"1810.1","high":"1810.29","low":"1808.47","close":"1809.1"},
{"date":"2021.12.28","clock":"5:00","open":"1809.11","high":"1810.41","low":"1808.9","close":"1809.95"},
{"date":"2021.12.28","clock":"6:00","open":"1809.94","high":"1810.62","low":"1809.46","close":"1809.98"},
{"date":"2021.12.28","clock":"7:00","open":"1810.0","high":"1813.52","low":"1810.0","close":"1812.89"},
{"date":"2021.12.28","clock":"8:00","open":"1812.87","high":"1815.3","low":"1812.48","close":"1814.87"},
{"date":"2021.12.28","clock":"9:00","open":"1814.88","high":"1816.01","low":"1813.41","close":"1813.77"},
{"date":"2021.12.28","clock":"10:00","open":"1813.75","high":"1815.48","low":"1813.55","close":"1815.44"},
{"date":"2021.12.28","clock":"11:00","open":"1815.44","high":"1815.61","low":"1814.14","close":"1815.29"},
{"date":"2021.12.28","clock":"12:00","open":"1815.22","high":"1817.87","low":"1815.09","close":"1817.7"},
{"date":"2021.12.28","clock":"13:00","open":"1817.7","high":"1818.21","low":"1816.02","close":"1817.79"},
{"date":"2021.12.28","clock":"14:00","open":"1817.83","high":"1817.89","low":"1816.24","close":"1816.36"},
{"date":"2021.12.28","clock":"15:00","open":"1816.36","high":"1820.17","low":"1815.01","close":"1817.81"},
{"date":"2021.12.28","clock":"16:00","open":"1817.8","high":"1818.38","low":"1810.02","close":"1813.77"},
{"date":"2021.12.28","clock":"17:00","open":"1813.76","high":"1815.38","low":"1810.86","close":"1811.41"},
{"date":"2021.12.28","clock":"18:00","open":"1811.39","high":"1812.2","low":"1809.25","close":"1810.66"},
{"date":"2021.12.28","clock":"19:00","open":"1810.66","high":"1812.02","low":"1809.84","close":"1810.25"},
{"date":"2021.12.28","clock":"20:00","open":"1810.25","high":"1811.3","low":"1805.0","close":"1805.6"},
{"date":"2021.12.28","clock":"21:00","open":"1805.58","high":"1807.73","low":"1805.45","close":"1806.93"},
{"date":"2021.12.28","clock":"22:00","open":"1806.92","high":"1807.19","low":"1805.11","close":"1805.44"},
{"date":"2021.12.28","clock":"23:00","open":"1805.44","high":"1806.14","low":"1804.95","close":"1806.12"},
{"date":"2021.12.29","clock":"1:00","open":"1805.5","high":"1807.07","low":"1804.94","close":"1806.49"},
{"date":"2021.12.29","clock":"2:00","open":"1806.49","high":"1806.49","low":"1804.36","close":"1805.54"},
{"date":"2021.12.29","clock":"3:00","open":"1805.58","high":"1806.18","low":"1804.01","close":"1805.77"},
{"date":"2021.12.29","clock":"4:00","open":"1805.75","high":"1807.3","low":"1804.83","close":"1807.25"},
{"date":"2021.12.29","clock":"5:00","open":"1807.24","high":"1807.58","low":"1806.46","close":"1806.61"},
{"date":"2021.12.29","clock":"6:00","open":"1806.56","high":"1806.94","low":"1805.73","close":"1805.73"},
{"date":"2021.12.29","clock":"7:00","open":"1805.74","high":"1807.32","low":"1805.33","close":"1806.62"},
{"date":"2021.12.29","clock":"8:00","open":"1806.62","high":"1807.35","low":"1805.71","close":"1805.91"},
{"date":"2021.12.29","clock":"9:00","open":"1805.94","high":"1806.3","low":"1804.12","close":"1804.28"},
{"date":"2021.12.29","clock":"10:00","open":"1804.3","high":"1805.25","low":"1802.09","close":"1804.14"},
{"date":"2021.12.29","clock":"11:00","open":"1804.14","high":"1804.35","low":"1802.37","close":"1802.65"},
{"date":"2021.12.29","clock":"12:00","open":"1802.67","high":"1802.68","low":"1794.35","close":"1795.72"},
{"date":"2021.12.29","clock":"13:00","open":"1795.74","high":"1797.27","low":"1794.57","close":"1796.93"},
{"date":"2021.12.29","clock":"14:00","open":"1796.93","high":"1797.45","low":"1793.29","close":"1793.67"},
{"date":"2021.12.29","clock":"15:00","open":"1793.52","high":"1794.23","low":"1789.36","close":"1789.85"},
{"date":"2021.12.29","clock":"16:00","open":"1789.9","high":"1797.01","low":"1789.57","close":"1796.29"},
{"date":"2021.12.29","clock":"17:00","open":"1796.21","high":"1802.17","low":"1794.7","close":"1799.83"},
{"date":"2021.12.29","clock":"18:00","open":"1799.83","high":"1804.55","low":"1799.83","close":"1802.68"},
{"date":"2021.12.29","clock":"19:00","open":"1802.7","high":"1804.64","low":"1802.09","close":"1803.99"},
{"date":"2021.12.29","clock":"20:00","open":"1804.02","high":"1805.53","low":"1802.17","close":"1804.59"},
{"date":"2021.12.29","clock":"21:00","open":"1804.61","high":"1805.38","low":"1804.0","close":"1805.1"},
{"date":"2021.12.29","clock":"22:00","open":"1805.1","high":"1805.1","low":"1803.95","close":"1804.35"},
{"date":"2021.12.29","clock":"23:00","open":"1804.33","high":"1804.94","low":"1803.65","close":"1803.89"},
{"date":"2021.12.30","clock":"1:00","open":"1804.0","high":"1805.51","low":"1802.8","close":"1804.49"},
{"date":"2021.12.30","clock":"2:00","open":"1804.54","high":"1805.49","low":"1801.18","close":"1803.37"},
{"date":"2021.12.30","clock":"3:00","open":"1803.39","high":"1803.62","low":"1801.66","close":"1803.29"},
{"date":"2021.12.30","clock":"4:00","open":"1803.27","high":"1803.52","low":"1801.25","close":"1801.5"},
{"date":"2021.12.30","clock":"5:00","open":"1801.48","high":"1803.21","low":"1801.3","close":"1801.5"},
{"date":"2021.12.30","clock":"6:00","open":"1801.48","high":"1801.86","low":"1800.52","close":"1800.65"},
{"date":"2021.12.30","clock":"7:00","open":"1800.63","high":"1800.63","low":"1798.24","close":"1798.49"},
{"date":"2021.12.30","clock":"8:00","open":"1798.51","high":"1798.96","low":"1797.17","close":"1798.26"},
{"date":"2021.12.30","clock":"9:00","open":"1798.23","high":"1798.92","low":"1796.16","close":"1798.31"},
{"date":"2021.12.30","clock":"10:00","open":"1798.31","high":"1801.77","low":"1798.14","close":"1801.7"},
{"date":"2021.12.30","clock":"11:00","open":"1801.67","high":"1802.15","low":"1799.42","close":"1800.03"},
{"date":"2021.12.30","clock":"12:00","open":"1799.97","high":"1801.14","low":"1799.08","close":"1801.08"},
{"date":"2021.12.30","clock":"13:00","open":"1801.07","high":"1803.22","low":"1800.92","close":"1802.53"},
{"date":"2021.12.30","clock":"14:00","open":"1802.54","high":"1804.65","low":"1801.52","close":"1804.65"},
{"date":"2021.12.30","clock":"15:00","open":"1804.68","high":"1804.7","low":"1798.66","close":"1802.8"},
{"date":"2021.12.30","clock":"16:00","open":"1802.81","high":"1808.59","low":"1800.82","close":"1805.96"},
{"date":"2021.12.30","clock":"17:00","open":"1805.96","high":"1807.96","low":"1804.97","close":"1807.12"},
{"date":"2021.12.30","clock":"18:00","open":"1807.14","high":"1814.05","low":"1806.75","close":"1813.53"},
{"date":"2021.12.30","clock":"19:00","open":"1813.55","high":"1814.08","low":"1812.05","close":"1813.44"},
{"date":"2021.12.30","clock":"20:00","open":"1813.44","high":"1814.4","low":"1812.72","close":"1813.67"},
{"date":"2021.12.30","clock":"21:00","open":"1813.67","high":"1815.3","low":"1813.07","close":"1815.11"},
{"date":"2021.12.30","clock":"22:00","open":"1815.09","high":"1817.1","low":"1815.09","close":"1817.04"},
{"date":"2021.12.30","clock":"23:00","open":"1816.97","high":"1817.05","low":"1814.71","close":"1814.81"},
{"date":"2021.12.31","clock":"1:00","open":"1815.4","high":"1816.09","low":"1814.15","close":"1815.71"},
{"date":"2021.12.31","clock":"2:00","open":"1815.73","high":"1816.93","low":"1815.21","close":"1816.7"},
{"date":"2021.12.31","clock":"3:00","open":"1816.72","high":"1818.92","low":"1814.97","close":"1816.48"},
{"date":"2021.12.31","clock":"4:00","open":"1816.51","high":"1817.83","low":"1814.58","close":"1817.74"},
{"date":"2021.12.31","clock":"5:00","open":"1817.74","high":"1818.79","low":"1816.6","close":"1817.02"},
{"date":"2021.12.31","clock":"6:00","open":"1817.04","high":"1818.21","low":"1817.02","close":"1817.47"},
{"date":"2021.12.31","clock":"7:00","open":"1817.51","high":"1819.16","low":"1817.4","close":"1818.55"},
{"date":"2021.12.31","clock":"8:00","open":"1818.57","high":"1819.1","low":"1817.58","close":"1818.12"},
{"date":"2021.12.31","clock":"9:00","open":"1818.18","high":"1820.15","low":"1816.58","close":"1816.69"},
{"date":"2021.12.31","clock":"10:00","open":"1816.71","high":"1818.66","low":"1815.07","close":"1818.61"},
{"date":"2021.12.31","clock":"11:00","open":"1818.6","high":"1820.07","low":"1817.71","close":"1818.03"},
{"date":"2021.12.31","clock":"12:00","open":"1818.04","high":"1819.77","low":"1817.88","close":"1819.57"},
{"date":"2021.12.31","clock":"13:00","open":"1819.58","high":"1820.23","low":"1818.78","close":"1819.47"},
{"date":"2021.12.31","clock":"14:00","open":"1819.39","high":"1820.19","low":"1818.51","close":"1818.92"},
{"date":"2021.12.31","clock":"15:00","open":"1818.93","high":"1827.41","low":"1818.9","close":"1824.25"},
{"date":"2021.12.31","clock":"16:00","open":"1824.27","high":"1827.26","low":"1822.05","close":"1822.29"},
{"date":"2021.12.31","clock":"17:00","open":"1822.36","high":"1824.21","low":"1820.25","close":"1821.92"},
{"date":"2021.12.31","clock":"18:00","open":"1821.89","high":"1825.85","low":"1821.56","close":"1825.23"},
{"date":"2021.12.31","clock":"19:00","open":"1825.22","high":"1827.2","low":"1824.91","close":"1826.43"},
{"date":"2021.12.31","clock":"20:00","open":"1826.5","high":"1826.62","low":"1825.96","close":"1825.99"},
{"date":"2022.01.03","clock":"1:00","open":"1828.5","high":"1831.66","low":"1827.96","close":"1828.39"},
{"date":"2022.01.03","clock":"2:00","open":"1828.41","high":"1830.93","low":"1826.96","close":"1830.24"},
{"date":"2022.01.03","clock":"3:00","open":"1830.22","high":"1831.49","low":"1827.61","close":"1828.79"},
{"date":"2022.01.03","clock":"4:00","open":"1828.76","high":"1828.83","low":"1825.6","close":"1826.16"},
{"date":"2022.01.03","clock":"5:00","open":"1826.18","high":"1826.88","low":"1824.21","close":"1825.7"},
{"date":"2022.01.03","clock":"6:00","open":"1825.68","high":"1825.97","low":"1824.6","close":"1825.14"},
{"date":"2022.01.03","clock":"7:00","open":"1825.12","high":"1825.76","low":"1823.64","close":"1825.43"},
{"date":"2022.01.03","clock":"8:00","open":"1825.38","high":"1825.74","low":"1823.69","close":"1825.28"},
{"date":"2022.01.03","clock":"9:00","open":"1825.3","high":"1825.36","low":"1821.04","close":"1824.11"},
{"date":"2022.01.03","clock":"10:00","open":"1823.91","high":"1824.3","low":"1821.32","close":"1822.79"},
{"date":"2022.01.03","clock":"11:00","open":"1822.8","high":"1826.63","low":"1822.44","close":"1826.33"},
{"date":"2022.01.03","clock":"12:00","open":"1826.32","high":"1827.44","low":"1825.47","close":"1826.4"},
{"date":"2022.01.03","clock":"13:00","open":"1826.42","high":"1827.07","low":"1822.24","close":"1822.87"},
{"date":"2022.01.03","clock":"14:00","open":"1822.85","high":"1823.14","low":"1821.24","close":"1821.73"},
{"date":"2022.01.03","clock":"15:00","open":"1821.72","high":"1821.96","low":"1805.64","close":"1807.04"},
{"date":"2022.01.03","clock":"16:00","open":"1806.94","high":"1810.78","low":"1802.78","close":"1802.83"},
{"date":"2022.01.03","clock":"17:00","open":"1802.85","high":"1806.59","low":"1799.74","close":"1801.91"},
{"date":"2022.01.03","clock":"18:00","open":"1801.88","high":"1801.9","low":"1798.26","close":"1800.7"},
{"date":"2022.01.03","clock":"19:00","open":"1800.68","high":"1800.9","low":"1798.77","close":"1799.62"},
{"date":"2022.01.03","clock":"20:00","open":"1799.58","high":"1802.2","low":"1799.02","close":"1801.62"},
{"date":"2022.01.03","clock":"21:00","open":"1801.64","high":"1802.98","low":"1801.03","close":"1801.69"},
{"date":"2022.01.03","clock":"22:00","open":"1801.69","high":"1804.53","low":"1801.13","close":"1801.68"},
{"date":"2022.01.03","clock":"23:00","open":"1801.68","high":"1802.26","low":"1801.07","close":"1801.18"},
{"date":"2022.01.04","clock":"1:00","open":"1800.5","high":"1804.25","low":"1800.3","close":"1804.1"},
{"date":"2022.01.04","clock":"2:00","open":"1804.09","high":"1804.85","low":"1802.91","close":"1804.38"},
{"date":"2022.01.04","clock":"3:00","open":"1804.3","high":"1806.7","low":"1803.16","close":"1805.05"},
{"date":"2022.01.04","clock":"4:00","open":"1805.1","high":"1807.01","low":"1804.59","close":"1805.36"},
{"date":"2022.01.04","clock":"5:00","open":"1805.35","high":"1806.16","low":"1803.8","close":"1804.15"},
{"date":"2022.01.04","clock":"6:00","open":"1804.17","high":"1804.26","low":"1803.11","close":"1803.45"},
{"date":"2022.01.04","clock":"7:00","open":"1803.44","high":"1805.46","low":"1803.19","close":"1805.32"},
{"date":"2022.01.04","clock":"8:00","open":"1805.34","high":"1805.98","low":"1803.41","close":"1803.46"},
{"date":"2022.01.04","clock":"9:00","open":"1803.42","high":"1807.38","low":"1803.18","close":"1805.67"},
{"date":"2022.01.04","clock":"10:00","open":"1805.7","high":"1806.81","low":"1803.28","close":"1803.94"},
{"date":"2022.01.04","clock":"11:00","open":"1803.92","high":"1806.65","low":"1801.86","close":"1805.66"},
{"date":"2022.01.04","clock":"12:00","open":"1805.7","high":"1808.53","low":"1805.3","close":"1805.58"},
{"date":"2022.01.04","clock":"13:00","open":"1805.59","high":"1805.61","low":"1802.34","close":"1803.98"},
{"date":"2022.01.04","clock":"14:00","open":"1804.02","high":"1805.0","low":"1798.46","close":"1801.17"},
{"date":"2022.01.04","clock":"15:00","open":"1801.17","high":"1807.28","low":"1799.69","close":"1807.17"},
{"date":"2022.01.04","clock":"16:00","open":"1807.18","high":"1810.89","low":"1806.25","close":"1810.18"},
{"date":"2022.01.04","clock":"17:00","open":"1810.07","high":"1816.66","low":"1807.47","close":"1814.55"},
{"date":"2022.01.04","clock":"18:00","open":"1814.56","high":"1815.49","low":"1811.59","close":"1812.53"},
{"date":"2022.01.04","clock":"19:00","open":"1812.52","high":"1815.04","low":"1811.79","close":"1813.52"},
{"date":"2022.01.04","clock":"20:00","open":"1813.56","high":"1815.13","low":"1813.41","close":"1815.04"},
{"date":"2022.01.04","clock":"21:00","open":"1815.04","high":"1815.21","low":"1813.7","close":"1814.46"},
{"date":"2022.01.04","clock":"22:00","open":"1814.45","high":"1815.33","low":"1813.36","close":"1815.13"},
{"date":"2022.01.04","clock":"23:00","open":"1815.12","high":"1815.37","low":"1814.1","close":"1814.35"},
{"date":"2022.01.05","clock":"1:00","open":"1813.9","high":"1814.72","low":"1812.97","close":"1813.87"},
{"date":"2022.01.05","clock":"2:00","open":"1813.84","high":"1814.65","low":"1812.75","close":"1812.89"},
{"date":"2022.01.05","clock":"3:00","open":"1812.87","high":"1815.3","low":"1812.71","close":"1815.18"},
{"date":"2022.01.05","clock":"4:00","open":"1815.16","high":"1816.13","low":"1814.1","close":"1815.49"},
{"date":"2022.01.05","clock":"5:00","open":"1815.52","high":"1816.44","low":"1814.29","close":"1815.4"},
{"date":"2022.01.05","clock":"6:00","open":"1815.38","high":"1815.38","low":"1814.63","close":"1814.91"},
{"date":"2022.01.05","clock":"7:00","open":"1814.93","high":"1816.22","low":"1814.24","close":"1815.75"},
{"date":"2022.01.05","clock":"8:00","open":"1815.71","high":"1816.95","low":"1812.67","close":"1813.02"},
{"date":"2022.01.05","clock":"9:00","open":"1813.04","high":"1815.66","low":"1812.48","close":"1813.42"},
{"date":"2022.01.05","clock":"10:00","open":"1813.39","high":"1817.6","low":"1813.31","close":"1816.72"},
{"date":"2022.01.05","clock":"11:00","open":"1816.73","high":"1820.13","low":"1816.29","close":"1817.63"},
{"date":"2022.01.05","clock":"12:00","open":"1817.61","high":"1819.95","low":"1817.59","close":"1818.31"},
{"date":"2022.01.05","clock":"13:00","open":"1818.29","high":"1820.7","low":"1817.69","close":"1818.58"},
{"date":"2022.01.05","clock":"14:00","open":"1818.55","high":"1819.16","low":"1816.93","close":"1817.87"},
{"date":"2022.01.05","clock":"15:00","open":"1817.85","high":"1827.8","low":"1814.89","close":"1825.5"},
{"date":"2022.01.05","clock":"16:00","open":"1825.48","high":"1829.57","low":"1825.09","close":"1825.81"},
{"date":"2022.01.05","clock":"17:00","open":"1825.69","high":"1826.57","low":"1820.4","close":"1823.25"},
{"date":"2022.01.05","clock":"18:00","open":"1823.23","high":"1825.33","low":"1822.37","close":"1823.96"},
{"date":"2022.01.05","clock":"19:00","open":"1823.92","high":"1825.55","low":"1822.51","close":"1822.79"},
{"date":"2022.01.05","clock":"20:00","open":"1822.79","high":"1824.88","low":"1822.61","close":"1823.81"},
{"date":"2022.01.05","clock":"21:00","open":"1823.82","high":"1824.41","low":"1812.41","close":"1812.9"},
{"date":"2022.01.05","clock":"22:00","open":"1812.97","high":"1814.15","low":"1808.23","close":"1809.94"},
{"date":"2022.01.05","clock":"23:00","open":"1809.71","high":"1810.84","low":"1808.81","close":"1810.62"},
{"date":"2022.01.06","clock":"1:00","open":"1808.66","high":"1812.15","low":"1808.66","close":"1810.2"},
{"date":"2022.01.06","clock":"2:00","open":"1810.22","high":"1810.33","low":"1807.72","close":"1809.15"},
{"date":"2022.01.06","clock":"3:00","open":"1809.14","high":"1811.46","low":"1807.04","close":"1810.17"},
{"date":"2022.01.06","clock":"4:00","open":"1810.19","high":"1810.19","low":"1808.11","close":"1809.12"},
{"date":"2022.01.06","clock":"5:00","open":"1809.07","high":"1809.24","low":"1806.48","close":"1806.91"},
{"date":"2022.01.06","clock":"6:00","open":"1806.93","high":"1806.98","low":"1805.19","close":"1805.32"},
{"date":"2022.01.06","clock":"7:00","open":"1805.41","high":"1807.47","low":"1802.96","close":"1803.03"},
{"date":"2022.01.06","clock":"8:00","open":"1802.99","high":"1803.79","low":"1799.36","close":"1802.0"},
{"date":"2022.01.06","clock":"9:00","open":"1802.01","high":"1803.59","low":"1799.39","close":"1800.91"},
{"date":"2022.01.06","clock":"10:00","open":"1800.91","high":"1802.02","low":"1794.66","close":"1795.39"},
{"date":"2022.01.06","clock":"11:00","open":"1795.41","high":"1796.4","low":"1793.62","close":"1794.82"},
{"date":"2022.01.06","clock":"12:00","open":"1794.82","high":"1807.16","low":"1793.79","close":"1801.2"},
{"date":"2022.01.06","clock":"13:00","open":"1801.19","high":"1801.66","low":"1797.01","close":"1797.39"},
{"date":"2022.01.06","clock":"14:00","open":"1797.4","high":"1800.36","low":"1791.71","close":"1791.76"},
{"date":"2022.01.06","clock":"15:00","open":"1791.71","high":"1793.15","low":"1786.79","close":"1788.42"},
{"date":"2022.01.06","clock":"16:00","open":"1788.4","high":"1795.52","low":"1787.04","close":"1791.78"},
{"date":"2022.01.06","clock":"17:00","open":"1791.75","high":"1795.28","low":"1787.93","close":"1790.61"},
{"date":"2022.01.06","clock":"18:00","open":"1790.65","high":"1792.94","low":"1789.12","close":"1789.23"},
{"date":"2022.01.06","clock":"19:00","open":"1789.23","high":"1793.44","low":"1788.72","close":"1791.0"},
{"date":"2022.01.06","clock":"20:00","open":"1790.98","high":"1791.45","low":"1787.61","close":"1787.64"},
{"date":"2022.01.06","clock":"21:00","open":"1787.64","high":"1789.53","low":"1786.3","close":"1787.94"},
{"date":"2022.01.06","clock":"22:00","open":"1787.93","high":"1789.63","low":"1787.34","close":"1788.07"},
{"date":"2022.01.06","clock":"23:00","open":"1788.0","high":"1789.67","low":"1787.76","close":"1789.6"},
{"date":"2022.01.07","clock":"1:00","open":"1790.5","high":"1791.61","low":"1790.15","close":"1791.4"},
{"date":"2022.01.07","clock":"2:00","open":"1791.38","high":"1792.56","low":"1790.98","close":"1791.94"},
{"date":"2022.01.07","clock":"3:00","open":"1791.91","high":"1792.24","low":"1789.7","close":"1790.66"},
{"date":"2022.01.07","clock":"4:00","open":"1790.66","high":"1791.89","low":"1789.76","close":"1791.58"},
{"date":"2022.01.07","clock":"5:00","open":"1791.54","high":"1793.15","low":"1791.3","close":"1792.79"},
{"date":"2022.01.07","clock":"6:00","open":"1792.79","high":"1792.94","low":"1792.0","close":"1792.56"},
{"date":"2022.01.07","clock":"7:00","open":"1792.62","high":"1792.81","low":"1790.48","close":"1790.66"},
{"date":"2022.01.07","clock":"8:00","open":"1790.64","high":"1791.01","low":"1788.74","close":"1789.93"},
{"date":"2022.01.07","clock":"9:00","open":"1789.79","high":"1791.94","low":"1787.98","close":"1789.83"},
{"date":"2022.01.07","clock":"10:00","open":"1789.83","high":"1790.59","low":"1787.71","close":"1790.53"},
{"date":"2022.01.07","clock":"11:00","open":"1790.47","high":"1793.83","low":"1788.45","close":"1793.04"},
{"date":"2022.01.07","clock":"12:00","open":"1793.05","high":"1793.9","low":"1791.14","close":"1791.28"},
{"date":"2022.01.07","clock":"13:00","open":"1791.28","high":"1793.66","low":"1789.66","close":"1793.28"},
{"date":"2022.01.07","clock":"14:00","open":"1793.3","high":"1793.51","low":"1789.26","close":"1789.36"},
{"date":"2022.01.07","clock":"15:00","open":"1789.3","high":"1796.13","low":"1782.49","close":"1789.14"},
{"date":"2022.01.07","clock":"16:00","open":"1789.18","high":"1794.6","low":"1789.12","close":"1790.94"},
{"date":"2022.01.07","clock":"17:00","open":"1790.9","high":"1793.56","low":"1786.45","close":"1789.11"},
{"date":"2022.01.07","clock":"18:00","open":"1789.22","high":"1794.65","low":"1789.2","close":"1793.95"},
{"date":"2022.01.07","clock":"19:00","open":"1793.97","high":"1796.67","low":"1792.27","close":"1795.93"},
{"date":"2022.01.07","clock":"20:00","open":"1795.93","high":"1798.6","low":"1795.32","close":"1796.4"},
{"date":"2022.01.07","clock":"21:00","open":"1796.38","high":"1797.62","low":"1794.73","close":"1796.67"},
{"date":"2022.01.07","clock":"22:00","open":"1796.7","high":"1797.43","low":"1794.24","close":"1795.88"},
{"date":"2022.01.07","clock":"23:00","open":"1795.17","high":"1796.4","low":"1794.71","close":"1796.2"},
{"date":"2022.01.10","clock":"1:00","open":"1794.21","high":"1796.11","low":"1793.19","close":"1795.12"},
{"date":"2022.01.10","clock":"2:00","open":"1795.06","high":"1795.13","low":"1792.14","close":"1794.3"},
{"date":"2022.01.10","clock":"3:00","open":"1794.3","high":"1796.62","low":"1793.21","close":"1794.95"},
{"date":"2022.01.10","clock":"4:00","open":"1794.92","high":"1796.15","low":"1793.56","close":"1794.29"},
{"date":"2022.01.10","clock":"5:00","open":"1794.27","high":"1794.29","low":"1791.68","close":"1792.07"},
{"date":"2022.01.10","clock":"6:00","open":"1792.07","high":"1793.22","low":"1791.88","close":"1792.45"},
{"date":"2022.01.10","clock":"7:00","open":"1792.45","high":"1794.11","low":"1791.38","close":"1793.02"},
{"date":"2022.01.10","clock":"8:00","open":"1793.06","high":"1793.65","low":"1791.91","close":"1793.18"},
{"date":"2022.01.10","clock":"9:00","open":"1793.14","high":"1795.66","low":"1791.28","close":"1793.65"},
{"date":"2022.01.10","clock":"10:00","open":"1793.55","high":"1796.41","low":"1792.09","close":"1796.34"},
{"date":"2022.01.10","clock":"11:00","open":"1796.36","high":"1797.89","low":"1795.93","close":"1796.77"},
{"date":"2022.01.10","clock":"12:00","open":"1796.81","high":"1800.67","low":"1796.47","close":"1799.66"},
{"date":"2022.01.10","clock":"13:00","open":"1799.71","high":"1802.29","low":"1798.82","close":"1800.49"},
{"date":"2022.01.10","clock":"14:00","open":"1800.43","high":"1801.35","low":"1791.46","close":"1791.82"},
{"date":"2022.01.10","clock":"15:00","open":"1791.79","high":"1797.2","low":"1791.34","close":"1792.92"},
{"date":"2022.01.10","clock":"16:00","open":"1792.95","high":"1796.29","low":"1790.29","close":"1794.14"},
{"date":"2022.01.10","clock":"17:00","open":"1794.13","high":"1795.87","low":"1791.46","close":"1793.38"},
{"date":"2022.01.10","clock":"18:00","open":"1793.4","high":"1795.95","low":"1793.21","close":"1793.89"},
{"date":"2022.01.10","clock":"19:00","open":"1793.9","high":"1800.05","low":"1793.34","close":"1799.3"},
{"date":"2022.01.10","clock":"20:00","open":"1799.3","high":"1801.38","low":"1798.32","close":"1800.18"},
{"date":"2022.01.10","clock":"21:00","open":"1800.22","high":"1801.6","low":"1799.8","close":"1800.82"},
{"date":"2022.01.10","clock":"22:00","open":"1800.81","high":"1801.53","low":"1799.57","close":"1800.97"},
{"date":"2022.01.10","clock":"23:00","open":"1800.93","high":"1801.83","low":"1800.8","close":"1801.59"},
{"date":"2022.01.11","clock":"1:00","open":"1800.34","high":"1802.92","low":"1799.95","close":"1801.17"},
{"date":"2022.01.11","clock":"2:00","open":"1801.12","high":"1804.58","low":"1801.12","close":"1802.73"},
{"date":"2022.01.11","clock":"3:00","open":"1802.72","high":"1805.88","low":"1802.0","close":"1804.8"},
{"date":"2022.01.11","clock":"4:00","open":"1804.82","high":"1806.35","low":"1804.27","close":"1805.19"},
{"date":"2022.01.11","clock":"5:00","open":"1805.16","high":"1807.78","low":"1804.95","close":"1805.95"},
{"date":"2022.01.11","clock":"6:00","open":"1805.97","high":"1806.73","low":"1805.51","close":"1806.73"},
{"date":"2022.01.11","clock":"7:00","open":"1806.81","high":"1808.62","low":"1805.68","close":"1808.4"},
{"date":"2022.01.11","clock":"8:00","open":"1808.36","high":"1809.82","low":"1807.07","close":"1808.16"},
{"date":"2022.01.11","clock":"9:00","open":"1808.17","high":"1809.74","low":"1807.54","close":"1809.15"},
{"date":"2022.01.11","clock":"10:00","open":"1809.06","high":"1810.07","low":"1808.18","close":"1808.87"},
{"date":"2022.01.11","clock":"11:00","open":"1808.88","high":"1810.17","low":"1806.07","close":"1806.78"},
{"date":"2022.01.11","clock":"12:00","open":"1806.77","high":"1807.65","low":"1804.77","close":"1806.04"},
{"date":"2022.01.11","clock":"13:00","open":"1806.03","high":"1807.56","low":"1804.29","close":"1806.42"},
{"date":"2022.01.11","clock":"14:00","open":"1806.42","high":"1808.08","low":"1805.09","close":"1807.41"},
{"date":"2022.01.11","clock":"15:00","open":"1807.44","high":"1808.97","low":"1804.52","close":"1805.51"},
{"date":"2022.01.11","clock":"16:00","open":"1805.58","high":"1807.17","low":"1801.68","close":"1805.93"},
{"date":"2022.01.11","clock":"17:00","open":"1805.82","high":"1812.15","low":"1805.31","close":"1811.64"},
{"date":"2022.01.11","clock":"18:00","open":"1811.64","high":"1816.77","low":"1809.95","close":"1815.21"},
{"date":"2022.01.11","clock":"19:00","open":"1815.25","high":"1817.75","low":"1813.85","close":"1817.5"},
{"date":"2022.01.11","clock":"20:00","open":"1817.47","high":"1820.07","low":"1817.2","close":"1819.95"},
{"date":"2022.01.11","clock":"21:00","open":"1819.95","high":"1821.17","low":"1818.94","close":"1820.8"},
{"date":"2022.01.11","clock":"22:00","open":"1820.8","high":"1823.2","low":"1820.26","close":"1822.96"},
{"date":"2022.01.11","clock":"23:00","open":"1823.04","high":"1823.05","low":"1821.23","close":"1821.27"},
{"date":"2022.01.12","clock":"1:00","open":"1820.86","high":"1821.59","low":"1819.89","close":"1820.68"},
{"date":"2022.01.12","clock":"2:00","open":"1820.68","high":"1822.53","low":"1820.24","close":"1820.8"},
{"date":"2022.01.12","clock":"3:00","open":"1820.77","high":"1822.08","low":"1818.39","close":"1818.95"},
{"date":"2022.01.12","clock":"4:00","open":"1818.99","high":"1820.32","low":"1818.85","close":"1819.4"},
{"date":"2022.01.12","clock":"5:00","open":"1819.41","high":"1819.8","low":"1818.07","close":"1818.08"},
{"date":"2022.01.12","clock":"6:00","open":"1818.06","high":"1819.43","low":"1817.74","close":"1818.14"},
{"date":"2022.01.12","clock":"7:00","open":"1818.13","high":"1821.46","low":"1818.04","close":"1820.45"},
{"date":"2022.01.12","clock":"8:00","open":"1820.46","high":"1821.37","low":"1819.7","close":"1819.96"},
{"date":"2022.01.12","clock":"9:00","open":"1819.96","high":"1820.36","low":"1815.74","close":"1817.19"},
{"date":"2022.01.12","clock":"10:00","open":"1817.23","high":"1818.22","low":"1814.69","close":"1816.77"},
{"date":"2022.01.12","clock":"11:00","open":"1816.82","high":"1817.05","low":"1814.91","close":"1816.2"},
{"date":"2022.01.12","clock":"12:00","open":"1816.17","high":"1818.12","low":"1815.97","close":"1817.41"},
{"date":"2022.01.12","clock":"13:00","open":"1817.43","high":"1818.47","low":"1816.22","close":"1817.18"},
{"date":"2022.01.12","clock":"14:00","open":"1817.21","high":"1819.39","low":"1816.29","close":"1819.37"},
{"date":"2022.01.12","clock":"15:00","open":"1819.37","high":"1825.32","low":"1816.97","close":"1821.2"},
{"date":"2022.01.12","clock":"16:00","open":"1821.18","high":"1824.38","low":"1818.86","close":"1821.87"},
{"date":"2022.01.12","clock":"17:00","open":"1821.9","high":"1824.64","low":"1820.92","close":"1823.74"},
{"date":"2022.01.12","clock":"18:00","open":"1823.76","high":"1824.8","low":"1820.08","close":"1824.77"},
{"date":"2022.01.12","clock":"19:00","open":"1824.76","high":"1826.97","low":"1823.83","close":"1826.1"},
{"date":"2022.01.12","clock":"20:00","open":"1826.07","high":"1827.86","low":"1825.54","close":"1825.95"},
{"date":"2022.01.12","clock":"21:00","open":"1825.96","high":"1827.93","low":"1825.76","close":"1827.87"},
{"date":"2022.01.12","clock":"22:00","open":"1827.9","high":"1828.04","low":"1825.85","close":"1827.34"},
{"date":"2022.01.12","clock":"23:00","open":"1827.3","high":"1827.41","low":"1825.56","close":"1826.03"},
{"date":"2022.01.13","clock":"1:00","open":"1825.7","high":"1826.18","low":"1824.68","close":"1825.27"},
{"date":"2022.01.13","clock":"2:00","open":"1825.29","high":"1825.88","low":"1824.15","close":"1824.31"},
{"date":"2022.01.13","clock":"3:00","open":"1824.29","high":"1826.57","low":"1824.08","close":"1825.31"},
{"date":"2022.01.13","clock":"4:00","open":"1825.3","high":"1825.58","low":"1824.0","close":"1824.33"},
{"date":"2022.01.13","clock":"5:00","open":"1824.33","high":"1825.42","low":"1824.28","close":"1825.13"},
{"date":"2022.01.13","clock":"6:00","open":"1825.11","high":"1826.49","low":"1825.05","close":"1825.9"},
{"date":"2022.01.13","clock":"7:00","open":"1825.86","high":"1828.1","low":"1825.63","close":"1825.89"},
{"date":"2022.01.13","clock":"8:00","open":"1825.9","high":"1826.83","low":"1824.18","close":"1825.0"},
{"date":"2022.01.13","clock":"9:00","open":"1824.97","high":"1827.15","low":"1823.43","close":"1826.63"},
{"date":"2022.01.13","clock":"10:00","open":"1826.6","high":"1827.56","low":"1820.62","close":"1820.96"},
{"date":"2022.01.13","clock":"11:00","open":"1820.95","high":"1822.81","low":"1818.99","close":"1822.67"},
{"date":"2022.01.13","clock":"12:00","open":"1822.73","high":"1823.97","low":"1821.84","close":"1822.54"},
{"date":"2022.01.13","clock":"13:00","open":"1822.61","high":"1824.13","low":"1821.9","close":"1823.61"},
{"date":"2022.01.13","clock":"14:00","open":"1823.59","high":"1825.93","low":"1823.11","close":"1824.24"},
{"date":"2022.01.13","clock":"15:00","open":"1824.24","high":"1825.43","low":"1819.13","close":"1821.91"},
{"date":"2022.01.13","clock":"16:00","open":"1821.94","high":"1823.76","low":"1817.93","close":"1818.55"},
{"date":"2022.01.13","clock":"17:00","open":"1818.45","high":"1820.62","low":"1814.18","close":"1814.67"},
{"date":"2022.01.13","clock":"18:00","open":"1814.53","high":"1819.18","low":"1812.31","close":"1819.08"},
{"date":"2022.01.13","clock":"19:00","open":"1819.1","high":"1821.36","low":"1818.24","close":"1820.53"},
{"date":"2022.01.13","clock":"20:00","open":"1820.52","high":"1821.91","low":"1819.48","close":"1820.41"},
{"date":"2022.01.13","clock":"21:00","open":"1820.41","high":"1821.71","low":"1820.17","close":"1820.96"},
{"date":"2022.01.13","clock":"22:00","open":"1821.01","high":"1822.33","low":"1820.68","close":"1821.83"},
{"date":"2022.01.13","clock":"23:00","open":"1821.93","high":"1822.79","low":"1821.53","close":"1822.67"},
{"date":"2022.01.14","clock":"1:00","open":"1821.9","high":"1822.12","low":"1820.79","close":"1820.79"},
{"date":"2022.01.14","clock":"2:00","open":"1820.79","high":"1821.91","low":"1819.57","close":"1820.81"},
{"date":"2022.01.14","clock":"3:00","open":"1820.8","high":"1824.49","low":"1820.29","close":"1822.28"},
{"date":"2022.01.14","clock":"4:00","open":"1822.34","high":"1825.52","low":"1822.24","close":"1825.18"},
{"date":"2022.01.14","clock":"5:00","open":"1825.18","high":"1827.25","low":"1824.83","close":"1825.98"},
{"date":"2022.01.14","clock":"6:00","open":"1825.97","high":"1827.17","low":"1825.48","close":"1825.92"},
{"date":"2022.01.14","clock":"7:00","open":"1825.92","high":"1828.05","low":"1825.77","close":"1827.73"},
{"date":"2022.01.14","clock":"8:00","open":"1827.72","high":"1827.82","low":"1826.51","close":"1826.79"},
{"date":"2022.01.14","clock":"9:00","open":"1826.78","high":"1828.06","low":"1825.83","close":"1826.72"},
{"date":"2022.01.14","clock":"10:00","open":"1826.73","high":"1829.1","low":"1824.28","close":"1824.35"},
{"date":"2022.01.14","clock":"11:00","open":"1824.28","high":"1824.54","low":"1821.54","close":"1823.51"},
{"date":"2022.01.14","clock":"12:00","open":"1823.49","high":"1824.28","low":"1821.93","close":"1823.63"},
{"date":"2022.01.14","clock":"13:00","open":"1823.61","high":"1823.73","low":"1819.84","close":"1822.41"},
{"date":"2022.01.14","clock":"14:00","open":"1822.42","high":"1823.86","low":"1819.53","close":"1820.88"},
{"date":"2022.01.14","clock":"15:00","open":"1820.81","high":"1827.63","low":"1819.93","close":"1825.44"},
{"date":"2022.01.14","clock":"16:00","open":"1825.41","high":"1826.71","low":"1819.18","close":"1824.74"},
{"date":"2022.01.14","clock":"17:00","open":"1824.22","high":"1825.97","low":"1820.77","close":"1821.01"},
{"date":"2022.01.14","clock":"18:00","open":"1821.0","high":"1821.83","low":"1817.73","close":"1818.57"},
{"date":"2022.01.14","clock":"19:00","open":"1818.58","high":"1819.29","low":"1815.11","close":"1815.81"},
{"date":"2022.01.14","clock":"20:00","open":"1815.78","high":"1817.52","low":"1814.63","close":"1817.11"},
{"date":"2022.01.14","clock":"21:00","open":"1817.12","high":"1818.92","low":"1816.39","close":"1818.23"},
{"date":"2022.01.14","clock":"22:00","open":"1818.26","high":"1818.89","low":"1816.37","close":"1816.37"},
{"date":"2022.01.14","clock":"23:00","open":"1816.87","high":"1817.82","low":"1816.44","close":"1817.54"},
{"date":"2022.01.17","clock":"1:00","open":"1816.6","high":"1818.56","low":"1815.9","close":"1816.36"},
{"date":"2022.01.17","clock":"2:00","open":"1816.38","high":"1816.61","low":"1814.63","close":"1815.56"},
{"date":"2022.01.17","clock":"3:00","open":"1815.59","high":"1816.54","low":"1813.11","close":"1816.06"},
{"date":"2022.01.17","clock":"4:00","open":"1816.09","high":"1818.44","low":"1815.96","close":"1818.18"},
{"date":"2022.01.17","clock":"5:00","open":"1818.2","high":"1819.46","low":"1817.87","close":"1818.86"},
{"date":"2022.01.17","clock":"6:00","open":"1818.87","high":"1820.25","low":"1818.79","close":"1819.37"},
{"date":"2022.01.17","clock":"7:00","open":"1819.38","high":"1820.53","low":"1818.17","close":"1819.52"},
{"date":"2022.01.17","clock":"8:00","open":"1819.52","high":"1820.44","low":"1818.65","close":"1819.43"},
{"date":"2022.01.17","clock":"9:00","open":"1819.42","high":"1822.27","low":"1818.85","close":"1821.95"},
{"date":"2022.01.17","clock":"10:00","open":"1821.96","high":"1823.17","low":"1821.03","close":"1822.36"},
{"date":"2022.01.17","clock":"11:00","open":"1822.36","high":"1822.84","low":"1820.54","close":"1821.54"},
{"date":"2022.01.17","clock":"12:00","open":"1821.53","high":"1821.91","low":"1819.74","close":"1820.8"},
{"date":"2022.01.17","clock":"13:00","open":"1820.81","high":"1821.85","low":"1819.93","close":"1821.31"},
{"date":"2022.01.17","clock":"14:00","open":"1821.31","high":"1821.32","low":"1819.32","close":"1819.71"},
{"date":"2022.01.17","clock":"15:00","open":"1819.71","high":"1821.22","low":"1819.17","close":"1820.96"},
{"date":"2022.01.17","clock":"16:00","open":"1820.93","high":"1821.46","low":"1819.64","close":"1820.14"},
{"date":"2022.01.17","clock":"17:00","open":"1820.12","high":"1820.15","low":"1817.57","close":"1818.81"},
{"date":"2022.01.17","clock":"18:00","open":"1818.8","high":"1819.33","low":"1818.43","close":"1819.31"},
{"date":"2022.01.17","clock":"19:00","open":"1819.33","high":"1819.98","low":"1819.27","close":"1819.5"},
{"date":"2022.01.18","clock":"1:00","open":"1817.7","high":"1819.29","low":"1816.5","close":"1819.07"},
{"date":"2022.01.18","clock":"2:00","open":"1819.08","high":"1820.28","low":"1818.59","close":"1820.22"},
{"date":"2022.01.18","clock":"3:00","open":"1820.21","high":"1822.35","low":"1819.14","close":"1822.09"},
{"date":"2022.01.18","clock":"4:00","open":"1822.09","high":"1822.25","low":"1821.08","close":"1821.76"},
{"date":"2022.01.18","clock":"5:00","open":"1821.8","high":"1822.71","low":"1815.25","close":"1816.3"},
{"date":"2022.01.18","clock":"6:00","open":"1816.29","high":"1817.97","low":"1815.83","close":"1817.83"},
{"date":"2022.01.18","clock":"7:00","open":"1817.83","high":"1818.25","low":"1815.59","close":"1816.15"},
{"date":"2022.01.18","clock":"8:00","open":"1816.15","high":"1817.88","low":"1815.25","close":"1817.45"},
{"date":"2022.01.18","clock":"9:00","open":"1817.43","high":"1817.92","low":"1812.97","close":"1816.19"},
{"date":"2022.01.18","clock":"10:00","open":"1816.2","high":"1817.18","low":"1812.0","close":"1812.07"},
{"date":"2022.01.18","clock":"11:00","open":"1811.88","high":"1813.31","low":"1809.09","close":"1810.38"},
{"date":"2022.01.18","clock":"12:00","open":"1810.38","high":"1811.24","low":"1809.26","close":"1810.08"},
{"date":"2022.01.18","clock":"13:00","open":"1810.11","high":"1814.34","low":"1809.76","close":"1813.03"},
{"date":"2022.01.18","clock":"14:00","open":"1813.03","high":"1816.17","low":"1812.64","close":"1814.96"},
{"date":"2022.01.18","clock":"15:00","open":"1814.98","high":"1819.82","low":"1805.7","close":"1819.59"},
{"date":"2022.01.18","clock":"16:00","open":"1819.73","high":"1819.96","low":"1811.93","close":"1818.21"},
{"date":"2022.01.18","clock":"17:00","open":"1818.18","high":"1820.03","low":"1813.44","close":"1819.83"},
{"date":"2022.01.18","clock":"18:00","open":"1819.81","high":"1820.04","low":"1810.57","close":"1814.95"},
{"date":"2022.01.18","clock":"19:00","open":"1814.96","high":"1815.34","low":"1810.9","close":"1812.09"},
{"date":"2022.01.18","clock":"20:00","open":"1812.1","high":"1813.8","low":"1810.53","close":"1813.42"},
{"date":"2022.01.18","clock":"21:00","open":"1813.41","high":"1815.79","low":"1813.4","close":"1813.99"},
{"date":"2022.01.18","clock":"22:00","open":"1813.99","high":"1815.3","low":"1813.14","close":"1813.7"},
{"date":"2022.01.18","clock":"23:00","open":"1813.82","high":"1814.6","low":"1813.05","close":"1813.71"},
{"date":"2022.01.19","clock":"1:00","open":"1812.42","high":"1815.13","low":"1811.06","close":"1814.27"},
{"date":"2022.01.19","clock":"2:00","open":"1814.28","high":"1814.45","low":"1812.67","close":"1813.38"},
{"date":"2022.01.19","clock":"3:00","open":"1813.4","high":"1814.22","low":"1812.22","close":"1812.28"},
{"date":"2022.01.19","clock":"4:00","open":"1812.27","high":"1813.49","low":"1811.07","close":"1811.69"},
{"date":"2022.01.19","clock":"5:00","open":"1811.68","high":"1811.94","low":"1810.16","close":"1811.68"},
{"date":"2022.01.19","clock":"6:00","open":"1811.67","high":"1812.43","low":"1811.05","close":"1811.71"},
{"date":"2022.01.19","clock":"7:00","open":"1811.68","high":"1814.19","low":"1811.43","close":"1813.47"},
{"date":"2022.01.19","clock":"8:00","open":"1813.47","high":"1814.71","low":"1812.81","close":"1814.28"},
{"date":"2022.01.19","clock":"9:00","open":"1814.06","high":"1815.2","low":"1811.16","close":"1811.44"},
{"date":"2022.01.19","clock":"10:00","open":"1811.45","high":"1816.03","low":"1811.31","close":"1814.6"},
{"date":"2022.01.19","clock":"11:00","open":"1814.64","high":"1817.23","low":"1814.33","close":"1816.89"},
{"date":"2022.01.19","clock":"12:00","open":"1816.89","high":"1819.32","low":"1816.17","close":"1818.67"},
{"date":"2022.01.19","clock":"13:00","open":"1818.75","high":"1819.87","low":"1817.19","close":"1817.28"},
{"date":"2022.01.19","clock":"14:00","open":"1817.26","high":"1819.04","low":"1816.67","close":"1817.8"},
{"date":"2022.01.19","clock":"15:00","open":"1817.79","high":"1825.49","low":"1817.76","close":"1824.01"},
{"date":"2022.01.19","clock":"16:00","open":"1823.98","high":"1828.35","low":"1822.47","close":"1827.18"},
{"date":"2022.01.19","clock":"17:00","open":"1827.06","high":"1838.64","low":"1826.23","close":"1838.24"},
{"date":"2022.01.19","clock":"18:00","open":"1838.26","high":"1841.22","low":"1837.14","close":"1840.09"},
{"date":"2022.01.19","clock":"19:00","open":"1840.09","high":"1842.6","low":"1839.11","close":"1840.31"},
{"date":"2022.01.19","clock":"20:00","open":"1840.3","high":"1842.77","low":"1839.56","close":"1841.8"},
{"date":"2022.01.19","clock":"21:00","open":"1841.78","high":"1843.18","low":"1840.93","close":"1842.7"},
{"date":"2022.01.19","clock":"22:00","open":"1842.79","high":"1843.24","low":"1841.47","close":"1842.52"},
{"date":"2022.01.19","clock":"23:00","open":"1842.61","high":"1842.61","low":"1840.06","close":"1840.59"},
{"date":"2022.01.20","clock":"1:00","open":"1839.72","high":"1840.28","low":"1838.3","close":"1838.56"},
{"date":"2022.01.20","clock":"2:00","open":"1838.57","high":"1841.29","low":"1838.0","close":"1841.13"},
{"date":"2022.01.20","clock":"3:00","open":"1841.11","high":"1844.09","low":"1839.85","close":"1841.33"},
{"date":"2022.01.20","clock":"4:00","open":"1841.31","high":"1842.69","low":"1839.13","close":"1839.93"},
{"date":"2022.01.20","clock":"5:00","open":"1839.92","high":"1841.49","low":"1839.44","close":"1839.58"},
{"date":"2022.01.20","clock":"6:00","open":"1839.57","high":"1840.35","low":"1838.71","close":"1839.85"},
{"date":"2022.01.20","clock":"7:00","open":"1839.85","high":"1840.07","low":"1838.44","close":"1839.26"},
{"date":"2022.01.20","clock":"8:00","open":"1839.28","high":"1840.62","low":"1838.55","close":"1840.34"},
{"date":"2022.01.20","clock":"9:00","open":"1840.13","high":"1841.11","low":"1838.51","close":"1839.09"},
{"date":"2022.01.20","clock":"10:00","open":"1839.09","high":"1842.05","low":"1838.44","close":"1839.95"},
{"date":"2022.01.20","clock":"11:00","open":"1839.88","high":"1841.23","low":"1836.93","close":"1838.42"},
{"date":"2022.01.20","clock":"12:00","open":"1838.42","high":"1839.59","low":"1836.7","close":"1837.13"},
{"date":"2022.01.20","clock":"13:00","open":"1837.14","high":"1839.57","low":"1836.66","close":"1839.43"},
{"date":"2022.01.20","clock":"14:00","open":"1839.41","high":"1840.54","low":"1835.96","close":"1840.38"},
{"date":"2022.01.20","clock":"15:00","open":"1840.34","high":"1846.86","low":"1839.02","close":"1846.39"},
{"date":"2022.01.20","clock":"16:00","open":"1846.39","high":"1846.95","low":"1841.88","close":"1846.19"},
{"date":"2022.01.20","clock":"17:00","open":"1846.09","high":"1847.9","low":"1843.72","close":"1846.78"},
{"date":"2022.01.20","clock":"18:00","open":"1846.76","high":"1846.76","low":"1838.54","close":"1841.74"},
{"date":"2022.01.20","clock":"19:00","open":"1841.76","high":"1843.66","low":"1841.72","close":"1842.32"},
{"date":"2022.01.20","clock":"20:00","open":"1842.33","high":"1842.5","low":"1840.36","close":"1841.53"},
{"date":"2022.01.20","clock":"21:00","open":"1841.53","high":"1841.63","low":"1839.47","close":"1840.05"},
{"date":"2022.01.20","clock":"22:00","open":"1840.03","high":"1840.43","low":"1837.28","close":"1838.02"},
{"date":"2022.01.20","clock":"23:00","open":"1838.09","high":"1839.58","low":"1837.99","close":"1839.57"},
{"date":"2022.01.21","clock":"1:00","open":"1838.8","high":"1839.83","low":"1837.0","close":"1838.91"},
{"date":"2022.01.21","clock":"2:00","open":"1838.94","high":"1839.27","low":"1837.64","close":"1838.6"},
{"date":"2022.01.21","clock":"3:00","open":"1838.63","high":"1839.01","low":"1836.34","close":"1838.38"},
{"date":"2022.01.21","clock":"4:00","open":"1838.35","high":"1841.47","low":"1837.75","close":"1841.1"},
{"date":"2022.01.21","clock":"5:00","open":"1841.11","high":"1841.86","low":"1840.63","close":"1840.81"},
{"date":"2022.01.21","clock":"6:00","open":"1840.8","high":"1841.85","low":"1840.4","close":"1841.37"},
{"date":"2022.01.21","clock":"7:00","open":"1841.33","high":"1841.98","low":"1839.9","close":"1841.36"},
{"date":"2022.01.21","clock":"8:00","open":"1841.33","high":"1841.37","low":"1839.73","close":"1840.29"},
{"date":"2022.01.21","clock":"9:00","open":"1840.31","high":"1842.75","low":"1836.56","close":"1838.02"},
{"date":"2022.01.21","clock":"10:00","open":"1838.01","high":"1838.94","low":"1828.44","close":"1831.55"},
{"date":"2022.01.21","clock":"11:00","open":"1831.52","high":"1834.27","low":"1830.45","close":"1834.01"},
{"date":"2022.01.21","clock":"12:00","open":"1834.0","high":"1835.72","low":"1833.46","close":"1833.93"},
{"date":"2022.01.21","clock":"13:00","open":"1833.93","high":"1834.71","low":"1831.9","close":"1831.93"},
{"date":"2022.01.21","clock":"14:00","open":"1831.93","high":"1836.42","low":"1831.05","close":"1835.14"},
{"date":"2022.01.21","clock":"15:00","open":"1835.06","high":"1841.97","low":"1834.31","close":"1841.25"},
{"date":"2022.01.21","clock":"16:00","open":"1841.26","high":"1843.15","low":"1839.89","close":"1840.7"},
{"date":"2022.01.21","clock":"17:00","open":"1840.53","high":"1840.6","low":"1831.87","close":"1834.53"},
{"date":"2022.01.21","clock":"18:00","open":"1834.44","high":"1835.1","low":"1831.29","close":"1834.93"},
{"date":"2022.01.21","clock":"19:00","open":"1834.96","high":"1835.06","low":"1831.15","close":"1832.76"},
{"date":"2022.01.21","clock":"20:00","open":"1832.61","high":"1832.76","low":"1830.14","close":"1832.16"},
{"date":"2022.01.21","clock":"21:00","open":"1832.15","high":"1832.53","low":"1830.64","close":"1831.56"},
{"date":"2022.01.21","clock":"22:00","open":"1831.53","high":"1831.98","low":"1828.51","close":"1831.84"},
{"date":"2022.01.21","clock":"23:00","open":"1831.96","high":"1834.07","low":"1830.64","close":"1833.95"},
{"date":"2022.01.24","clock":"1:00","open":"1834.32","high":"1837.02","low":"1831.37","close":"1834.66"},
{"date":"2022.01.24","clock":"2:00","open":"1834.7","high":"1834.94","low":"1833.0","close":"1833.18"},
{"date":"2022.01.24","clock":"3:00","open":"1833.19","high":"1836.32","low":"1832.48","close":"1836.1"},
{"date":"2022.01.24","clock":"4:00","open":"1836.07","high":"1837.34","low":"1835.29","close":"1836.57"},
{"date":"2022.01.24","clock":"5:00","open":"1836.55","high":"1837.37","low":"1835.57","close":"1836.48"},
{"date":"2022.01.24","clock":"6:00","open":"1836.49","high":"1837.98","low":"1836.19","close":"1837.85"},
{"date":"2022.01.24","clock":"7:00","open":"1837.86","high":"1839.58","low":"1836.76","close":"1838.75"},
{"date":"2022.01.24","clock":"8:00","open":"1838.71","high":"1839.24","low":"1836.73","close":"1837.54"},
{"date":"2022.01.24","clock":"9:00","open":"1837.57","high":"1839.35","low":"1836.43","close":"1837.94"},
{"date":"2022.01.24","clock":"10:00","open":"1837.94","high":"1841.63","low":"1837.65","close":"1840.44"},
{"date":"2022.01.24","clock":"11:00","open":"1840.43","high":"1844.25","low":"1840.43","close":"1841.11"},
{"date":"2022.01.24","clock":"12:00","open":"1841.14","high":"1842.11","low":"1837.51","close":"1839.9"},
{"date":"2022.01.24","clock":"13:00","open":"1839.97","high":"1840.36","low":"1837.1","close":"1838.17"},
{"date":"2022.01.24","clock":"14:00","open":"1838.18","high":"1840.89","low":"1836.43","close":"1838.55"},
{"date":"2022.01.24","clock":"15:00","open":"1838.57","high":"1842.98","low":"1834.6","close":"1835.33"},
{"date":"2022.01.24","clock":"16:00","open":"1835.31","high":"1841.11","low":"1832.64","close":"1834.12"},
{"date":"2022.01.24","clock":"17:00","open":"1834.14","high":"1835.95","low":"1829.66","close":"1834.41"},
{"date":"2022.01.24","clock":"18:00","open":"1834.49","high":"1835.31","low":"1832.51","close":"1834.91"},
{"date":"2022.01.24","clock":"19:00","open":"1834.91","high":"1838.62","low":"1833.43","close":"1838.45"},
{"date":"2022.01.24","clock":"20:00","open":"1838.44","high":"1843.04","low":"1837.72","close":"1841.1"},
{"date":"2022.01.24","clock":"21:00","open":"1841.08","high":"1842.49","low":"1838.45","close":"1838.7"},
{"date":"2022.01.24","clock":"22:00","open":"1838.65","high":"1842.35","low":"1837.7","close":"1841.51"},
{"date":"2022.01.24","clock":"23:00","open":"1841.42","high":"1844.02","low":"1841.24","close":"1843.03"},
{"date":"2022.01.25","clock":"1:00","open":"1842.09","high":"1843.54","low":"1841.54","close":"1843.43"},
{"date":"2022.01.25","clock":"2:00","open":"1843.44","high":"1843.55","low":"1842.06","close":"1842.18"},
{"date":"2022.01.25","clock":"3:00","open":"1842.23","high":"1843.14","low":"1839.93","close":"1840.11"},
{"date":"2022.01.25","clock":"4:00","open":"1840.09","high":"1841.13","low":"1839.39","close":"1840.19"},
{"date":"2022.01.25","clock":"5:00","open":"1840.18","high":"1842.18","low":"1840.05","close":"1842.15"},
{"date":"2022.01.25","clock":"6:00","open":"1842.17","high":"1843.05","low":"1841.67","close":"1841.94"},
{"date":"2022.01.25","clock":"7:00","open":"1841.96","high":"1842.92","low":"1841.19","close":"1841.66"},
{"date":"2022.01.25","clock":"8:00","open":"1841.62","high":"1842.63","low":"1840.64","close":"1841.4"},
{"date":"2022.01.25","clock":"9:00","open":"1841.35","high":"1843.27","low":"1840.35","close":"1840.75"},
{"date":"2022.01.25","clock":"10:00","open":"1840.73","high":"1843.12","low":"1838.72","close":"1838.73"},
{"date":"2022.01.25","clock":"11:00","open":"1838.71","high":"1839.27","low":"1836.9","close":"1838.02"},
{"date":"2022.01.25","clock":"12:00","open":"1838.0","high":"1838.91","low":"1834.8","close":"1837.76"},
{"date":"2022.01.25","clock":"13:00","open":"1837.75","high":"1839.54","low":"1836.99","close":"1837.64"},
{"date":"2022.01.25","clock":"14:00","open":"1837.66","high":"1840.33","low":"1837.54","close":"1839.88"},
{"date":"2022.01.25","clock":"15:00","open":"1839.88","high":"1843.04","low":"1837.99","close":"1842.66"},
{"date":"2022.01.25","clock":"16:00","open":"1842.63","high":"1852.8","low":"1839.33","close":"1850.3"},
{"date":"2022.01.25","clock":"17:00","open":"1850.29","high":"1851.29","low":"1841.02","close":"1846.88"},
{"date":"2022.01.25","clock":"18:00","open":"1846.85","high":"1849.64","low":"1845.08","close":"1849.33"},
{"date":"2022.01.25","clock":"19:00","open":"1849.32","high":"1850.29","low":"1847.53","close":"1849.7"},
{"date":"2022.01.25","clock":"20:00","open":"1849.7","high":"1852.54","low":"1849.7","close":"1852.11"},
{"date":"2022.01.25","clock":"21:00","open":"1852.08","high":"1853.78","low":"1851.43","close":"1851.71"},
{"date":"2022.01.25","clock":"22:00","open":"1851.72","high":"1851.92","low":"1846.99","close":"1847.37"},
{"date":"2022.01.25","clock":"23:00","open":"1847.46","high":"1848.1","low":"1846.96","close":"1847.68"},
{"date":"2022.01.26","clock":"1:00","open":"1846.96","high":"1850.04","low":"1846.85","close":"1849.5"},
{"date":"2022.01.26","clock":"2:00","open":"1849.46","high":"1849.55","low":"1848.28","close":"1848.44"},
{"date":"2022.01.26","clock":"3:00","open":"1848.45","high":"1848.6","low":"1846.48","close":"1847.85"},
{"date":"2022.01.26","clock":"4:00","open":"1847.86","high":"1848.89","low":"1847.19","close":"1847.59"},
{"date":"2022.01.26","clock":"5:00","open":"1847.57","high":"1848.15","low":"1846.59","close":"1846.96"},
{"date":"2022.01.26","clock":"6:00","open":"1846.97","high":"1847.61","low":"1846.6","close":"1847.44"},
{"date":"2022.01.26","clock":"7:00","open":"1847.45","high":"1848.25","low":"1846.61","close":"1847.61"},
{"date":"2022.01.26","clock":"8:00","open":"1847.59","high":"1848.66","low":"1846.19","close":"1846.53"},
{"date":"2022.01.26","clock":"9:00","open":"1846.51","high":"1847.18","low":"1843.75","close":"1843.95"},
{"date":"2022.01.26","clock":"10:00","open":"1843.96","high":"1846.2","low":"1843.83","close":"1845.47"},
{"date":"2022.01.26","clock":"11:00","open":"1845.47","high":"1847.64","low":"1844.43","close":"1846.81"},
{"date":"2022.01.26","clock":"12:00","open":"1846.8","high":"1847.52","low":"1845.11","close":"1846.86"},
{"date":"2022.01.26","clock":"13:00","open":"1846.85","high":"1847.33","low":"1842.77","close":"1843.06"},
{"date":"2022.01.26","clock":"14:00","open":"1843.06","high":"1847.22","low":"1842.62","close":"1846.78"},
{"date":"2022.01.26","clock":"15:00","open":"1846.89","high":"1848.01","low":"1842.86","close":"1843.99"},
{"date":"2022.01.26","clock":"16:00","open":"1844.06","high":"1844.14","low":"1831.23","close":"1835.99"},
{"date":"2022.01.26","clock":"17:00","open":"1835.99","high":"1838.57","low":"1832.14","close":"1834.11"},
{"date":"2022.01.26","clock":"18:00","open":"1834.05","high":"1834.43","low":"1831.44","close":"1831.83"},
{"date":"2022.01.26","clock":"19:00","open":"1831.82","high":"1832.69","low":"1828.94","close":"1830.22"},
{"date":"2022.01.26","clock":"20:00","open":"1830.15","high":"1831.77","low":"1829.09","close":"1829.13"},
{"date":"2022.01.26","clock":"21:00","open":"1828.99","high":"1833.35","low":"1815.52","close":"1819.45"},
{"date":"2022.01.26","clock":"22:00","open":"1819.11","high":"1820.55","low":"1814.86","close":"1817.63"},
{"date":"2022.01.26","clock":"23:00","open":"1817.69","high":"1818.91","low":"1816.38","close":"1818.73"},
{"date":"2022.01.27","clock":"1:00","open":"1818.25","high":"1822.05","low":"1818.25","close":"1821.93"},
{"date":"2022.01.27","clock":"2:00","open":"1821.95","high":"1821.96","low":"1818.29","close":"1820.62"},
{"date":"2022.01.27","clock":"3:00","open":"1820.62","high":"1820.9","low":"1815.2","close":"1815.6"},
{"date":"2022.01.27","clock":"4:00","open":"1815.52","high":"1817.98","low":"1812.98","close":"1816.44"},
{"date":"2022.01.27","clock":"5:00","open":"1816.45","high":"1817.26","low":"1814.67","close":"1815.9"},
{"date":"2022.01.27","clock":"6:00","open":"1815.9","high":"1816.46","low":"1814.69","close":"1815.77"},
{"date":"2022.01.27","clock":"7:00","open":"1815.77","high":"1816.43","low":"1812.21","close":"1812.68"},
{"date":"2022.01.27","clock":"8:00","open":"1812.65","high":"1813.34","low":"1809.92","close":"1810.58"},
{"date":"2022.01.27","clock":"9:00","open":"1810.6","high":"1815.88","low":"1810.4","close":"1810.9"},
{"date":"2022.01.27","clock":"10:00","open":"1810.9","high":"1814.68","low":"1809.49","close":"1814.37"},
{"date":"2022.01.27","clock":"11:00","open":"1814.33","high":"1816.67","low":"1813.47","close":"1816.0"},
{"date":"2022.01.27","clock":"12:00","open":"1815.99","high":"1816.86","low":"1811.35","close":"1811.64"},
{"date":"2022.01.27","clock":"13:00","open":"1811.65","high":"1811.73","low":"1807.53","close":"1811.34"},
{"date":"2022.01.27","clock":"14:00","open":"1811.36","high":"1813.68","low":"1806.46","close":"1807.1"},
{"date":"2022.01.27","clock":"15:00","open":"1807.09","high":"1809.47","low":"1797.91","close":"1799.87"},
{"date":"2022.01.27","clock":"16:00","open":"1799.87","high":"1810.41","low":"1797.44","close":"1805.54"},
{"date":"2022.01.27","clock":"17:00","open":"1805.52","high":"1807.58","low":"1795.62","close":"1796.43"},
{"date":"2022.01.27","clock":"18:00","open":"1796.43","high":"1798.39","low":"1791.81","close":"1793.24"},
{"date":"2022.01.27","clock":"19:00","open":"1793.25","high":"1795.66","low":"1791.74","close":"1792.5"},
{"date":"2022.01.27","clock":"20:00","open":"1792.48","high":"1795.69","low":"1791.76","close":"1794.26"},
{"date":"2022.01.27","clock":"21:00","open":"1794.31","high":"1796.19","low":"1792.87","close":"1792.87"},
{"date":"2022.01.27","clock":"22:00","open":"1792.83","high":"1795.66","low":"1792.17","close":"1794.87"},
{"date":"2022.01.27","clock":"23:00","open":"1794.86","high":"1796.88","low":"1794.86","close":"1796.52"},
{"date":"2022.01.28","clock":"1:00","open":"1797.05","high":"1798.23","low":"1795.8","close":"1797.29"},
{"date":"2022.01.28","clock":"2:00","open":"1797.25","high":"1797.27","low":"1794.99","close":"1797.17"},
{"date":"2022.01.28","clock":"3:00","open":"1797.11","high":"1799.27","low":"1796.21","close":"1798.6"},
{"date":"2022.01.28","clock":"4:00","open":"1798.58","high":"1798.81","low":"1797.52","close":"1798.63"},
{"date":"2022.01.28","clock":"5:00","open":"1798.62","high":"1799.36","low":"1798.36","close":"1799.02"},
{"date":"2022.01.28","clock":"6:00","open":"1799.0","high":"1799.32","low":"1797.77","close":"1798.52"},
{"date":"2022.01.28","clock":"7:00","open":"1798.5","high":"1798.78","low":"1797.02","close":"1797.33"},
{"date":"2022.01.28","clock":"8:00","open":"1797.35","high":"1798.65","low":"1796.73","close":"1797.18"},
{"date":"2022.01.28","clock":"9:00","open":"1797.15","high":"1797.76","low":"1795.68","close":"1795.83"},
{"date":"2022.01.28","clock":"10:00","open":"1795.76","high":"1795.76","low":"1791.86","close":"1792.31"},
{"date":"2022.01.28","clock":"11:00","open":"1792.3","high":"1792.93","low":"1789.87","close":"1791.33"},
{"date":"2022.01.28","clock":"12:00","open":"1791.32","high":"1791.69","low":"1786.47","close":"1787.13"},
{"date":"2022.01.28","clock":"13:00","open":"1787.13","high":"1787.48","low":"1780.27","close":"1785.57"},
{"date":"2022.01.28","clock":"14:00","open":"1785.59","high":"1790.55","low":"1784.65","close":"1785.84"},
{"date":"2022.01.28","clock":"15:00","open":"1785.85","high":"1792.54","low":"1784.43","close":"1786.31"},
{"date":"2022.01.28","clock":"16:00","open":"1786.38","high":"1789.51","low":"1780.62","close":"1786.45"},
{"date":"2022.01.28","clock":"17:00","open":"1786.04","high":"1792.92","low":"1781.85","close":"1782.77"},
{"date":"2022.01.28","clock":"18:00","open":"1782.77","high":"1786.41","low":"1782.14","close":"1785.17"},
{"date":"2022.01.28","clock":"19:00","open":"1785.19","high":"1785.76","low":"1781.88","close":"1783.98"},
{"date":"2022.01.28","clock":"20:00","open":"1784.0","high":"1788.28","low":"1784.0","close":"1786.6"},
{"date":"2022.01.28","clock":"21:00","open":"1786.6","high":"1787.15","low":"1784.33","close":"1786.94"},
{"date":"2022.01.28","clock":"22:00","open":"1786.92","high":"1789.46","low":"1786.72","close":"1788.76"},
{"date":"2022.01.28","clock":"23:00","open":"1788.74","high":"1791.66","low":"1788.44","close":"1791.4"},
{"date":"2022.01.31","clock":"1:00","open":"1791.86","high":"1791.86","low":"1788.41","close":"1789.45"},
{"date":"2022.01.31","clock":"2:00","open":"1789.47","high":"1789.92","low":"1787.21","close":"1787.21"},
{"date":"2022.01.31","clock":"3:00","open":"1787.23","high":"1790.25","low":"1786.24","close":"1790.18"},
{"date":"2022.01.31","clock":"4:00","open":"1790.16","high":"1790.16","low":"1787.75","close":"1788.47"},
{"date":"2022.01.31","clock":"5:00","open":"1788.48","high":"1788.67","low":"1786.51","close":"1786.93"},
{"date":"2022.01.31","clock":"6:00","open":"1786.95","high":"1787.42","low":"1785.51","close":"1787.22"},
{"date":"2022.01.31","clock":"7:00","open":"1787.2","high":"1789.39","low":"1786.59","close":"1789.18"},
{"date":"2022.01.31","clock":"8:00","open":"1789.16","high":"1789.29","low":"1788.04","close":"1788.36"},
{"date":"2022.01.31","clock":"9:00","open":"1788.37","high":"1789.19","low":"1785.95","close":"1788.86"},
{"date":"2022.01.31","clock":"10:00","open":"1788.86","high":"1792.38","low":"1787.04","close":"1790.64"},
{"date":"2022.01.31","clock":"11:00","open":"1790.64","high":"1792.48","low":"1788.9","close":"1789.48"},
{"date":"2022.01.31","clock":"12:00","open":"1789.48","high":"1792.11","low":"1788.36","close":"1791.78"},
{"date":"2022.01.31","clock":"13:00","open":"1791.79","high":"1793.61","low":"1789.48","close":"1792.31"},
{"date":"2022.01.31","clock":"14:00","open":"1792.32","high":"1792.39","low":"1790.48","close":"1791.95"},
{"date":"2022.01.31","clock":"15:00","open":"1791.95","high":"1798.21","low":"1789.55","close":"1797.64"},
{"date":"2022.01.31","clock":"16:00","open":"1797.63","high":"1799.63","low":"1795.07","close":"1795.7"},
{"date":"2022.01.31","clock":"17:00","open":"1795.76","high":"1797.42","low":"1793.07","close":"1796.24"},
{"date":"2022.01.31","clock":"18:00","open":"1796.23","high":"1798.17","low":"1795.23","close":"1797.16"},
{"date":"2022.01.31","clock":"19:00","open":"1797.26","high":"1798.71","low":"1794.84","close":"1796.91"},
{"date":"2022.01.31","clock":"20:00","open":"1796.91","high":"1797.99","low":"1794.94","close":"1797.82"},
{"date":"2022.01.31","clock":"21:00","open":"1797.89","high":"1799.78","low":"1797.82","close":"1798.38"},
{"date":"2022.01.31","clock":"22:00","open":"1798.46","high":"1799.74","low":"1796.32","close":"1799.56"},
{"date":"2022.01.31","clock":"23:00","open":"1799.36","high":"1799.6","low":"1796.74","close":"1796.8"},
{"date":"2022.02.01","clock":"1:00","open":"1796.2","high":"1798.08","low":"1796.2","close":"1797.69"},
{"date":"2022.02.01","clock":"2:00","open":"1797.66","high":"1797.68","low":"1796.54","close":"1796.78"},
{"date":"2022.02.01","clock":"3:00","open":"1796.75","high":"1799.33","low":"1796.54","close":"1797.4"},
{"date":"2022.02.01","clock":"4:00","open":"1797.43","high":"1797.99","low":"1796.62","close":"1797.78"},
{"date":"2022.02.01","clock":"5:00","open":"1797.85","high":"1798.08","low":"1795.72","close":"1796.59"},
{"date":"2022.02.01","clock":"6:00","open":"1796.58","high":"1799.49","low":"1796.28","close":"1799.42"},
{"date":"2022.02.01","clock":"7:00","open":"1799.43","high":"1803.42","low":"1799.29","close":"1802.7"},
{"date":"2022.02.01","clock":"8:00","open":"1802.66","high":"1803.24","low":"1801.11","close":"1801.44"},
{"date":"2022.02.01","clock":"9:00","open":"1801.44","high":"1804.36","low":"1801.44","close":"1804.05"},
{"date":"2022.02.01","clock":"10:00","open":"1804.01","high":"1804.85","low":"1801.83","close":"1804.66"},
{"date":"2022.02.01","clock":"11:00","open":"1804.58","high":"1806.68","low":"1804.52","close":"1805.39"},
{"date":"2022.02.01","clock":"12:00","open":"1805.38","high":"1807.52","low":"1805.38","close":"1806.57"},
{"date":"2022.02.01","clock":"13:00","open":"1806.59","high":"1808.25","low":"1805.74","close":"1806.15"},
{"date":"2022.02.01","clock":"14:00","open":"1806.21","high":"1808.29","low":"1803.79","close":"1804.5"},
{"date":"2022.02.01","clock":"15:00","open":"1804.48","high":"1808.71","low":"1802.17","close":"1804.23"},
{"date":"2022.02.01","clock":"16:00","open":"1804.17","high":"1805.98","low":"1800.38","close":"1802.34"},
{"date":"2022.02.01","clock":"17:00","open":"1802.36","high":"1807.09","low":"1797.73","close":"1804.33"},
{"date":"2022.02.01","clock":"18:00","open":"1804.33","high":"1807.88","low":"1803.37","close":"1803.77"},
{"date":"2022.02.01","clock":"19:00","open":"1803.77","high":"1804.21","low":"1801.5","close":"1802.69"},
{"date":"2022.02.01","clock":"20:00","open":"1802.68","high":"1803.0","low":"1800.54","close":"1800.87"},
{"date":"2022.02.01","clock":"21:00","open":"1800.86","high":"1802.02","low":"1799.31","close":"1799.4"},
{"date":"2022.02.01","clock":"22:00","open":"1799.23","high":"1801.37","low":"1798.5","close":"1801.08"},
{"date":"2022.02.01","clock":"23:00","open":"1800.99","high":"1802.36","low":"1800.6","close":"1800.76"},
{"date":"2022.02.02","clock":"1:00","open":"1800.0","high":"1801.13","low":"1800.0","close":"1800.66"},
{"date":"2022.02.02","clock":"2:00","open":"1800.7","high":"1801.31","low":"1799.45","close":"1801.27"},
{"date":"2022.02.02","clock":"3:00","open":"1801.25","high":"1801.6","low":"1800.38","close":"1800.42"},
{"date":"2022.02.02","clock":"4:00","open":"1800.38","high":"1800.64","low":"1798.45","close":"1798.66"},
{"date":"2022.02.02","clock":"5:00","open":"1798.66","high":"1798.66","low":"1797.3","close":"1797.6"},
{"date":"2022.02.02","clock":"6:00","open":"1797.61","high":"1798.63","low":"1797.45","close":"1797.49"},
{"date":"2022.02.02","clock":"7:00","open":"1797.53","high":"1798.94","low":"1797.1","close":"1798.46"},
{"date":"2022.02.02","clock":"8:00","open":"1798.51","high":"1798.93","low":"1796.54","close":"1797.71"},
{"date":"2022.02.02","clock":"9:00","open":"1797.67","high":"1799.02","low":"1794.31","close":"1796.68"},
{"date":"2022.02.02","clock":"10:00","open":"1796.68","high":"1800.07","low":"1796.35","close":"1798.79"},
{"date":"2022.02.02","clock":"11:00","open":"1798.77","high":"1802.34","low":"1798.11","close":"1802.14"},
{"date":"2022.02.02","clock":"12:00","open":"1802.16","high":"1803.59","low":"1801.59","close":"1802.67"},
{"date":"2022.02.02","clock":"13:00","open":"1802.69","high":"1803.58","low":"1801.67","close":"1802.75"},
{"date":"2022.02.02","clock":"14:00","open":"1802.78","high":"1804.91","low":"1802.75","close":"1804.2"},
{"date":"2022.02.02","clock":"15:00","open":"1804.18","high":"1807.96","low":"1801.05","close":"1801.05"},
{"date":"2022.02.02","clock":"16:00","open":"1801.12","high":"1805.53","low":"1800.51","close":"1803.21"},
{"date":"2022.02.02","clock":"17:00","open":"1803.45","high":"1810.66","low":"1802.68","close":"1808.49"},
{"date":"2022.02.02","clock":"18:00","open":"1808.49","high":"1809.94","low":"1807.31","close":"1808.89"},
{"date":"2022.02.02","clock":"19:00","open":"1808.87","high":"1810.77","low":"1808.35","close":"1810.07"},
{"date":"2022.02.02","clock":"20:00","open":"1810.05","high":"1810.59","low":"1807.81","close":"1809.12"},
{"date":"2022.02.02","clock":"21:00","open":"1809.16","high":"1809.16","low":"1807.31","close":"1807.48"},
{"date":"2022.02.02","clock":"22:00","open":"1807.46","high":"1808.21","low":"1805.05","close":"1807.59"},
{"date":"2022.02.02","clock":"23:00","open":"1807.62","high":"1807.62","low":"1806.35","close":"1806.86"},
{"date":"2022.02.03","clock":"1:00","open":"1805.9","high":"1807.91","low":"1805.9","close":"1807.79"},
{"date":"2022.02.03","clock":"2:00","open":"1807.79","high":"1807.79","low":"1807.04","close":"1807.4"},
{"date":"2022.02.03","clock":"3:00","open":"1807.41","high":"1808.57","low":"1805.93","close":"1808.57"},
{"date":"2022.02.03","clock":"4:00","open":"1808.59","high":"1808.94","low":"1806.13","close":"1806.45"},
{"date":"2022.02.03","clock":"5:00","open":"1806.47","high":"1807.73","low":"1806.13","close":"1807.06"},
{"date":"2022.02.03","clock":"6:00","open":"1807.06","high":"1807.13","low":"1806.11","close":"1806.35"},
{"date":"2022.02.03","clock":"7:00","open":"1806.45","high":"1806.79","low":"1805.43","close":"1806.7"},
{"date":"2022.02.03","clock":"8:00","open":"1806.67","high":"1806.81","low":"1804.87","close":"1805.19"},
{"date":"2022.02.03","clock":"9:00","open":"1805.24","high":"1805.99","low":"1803.13","close":"1804.53"},
{"date":"2022.02.03","clock":"10:00","open":"1804.55","high":"1805.21","low":"1802.61","close":"1805.15"},
{"date":"2022.02.03","clock":"11:00","open":"1805.15","high":"1806.03","low":"1802.86","close":"1803.26"},
{"date":"2022.02.03","clock":"12:00","open":"1803.27","high":"1804.1","low":"1802.16","close":"1803.13"},
{"date":"2022.02.03","clock":"13:00","open":"1803.13","high":"1805.13","low":"1802.27","close":"1804.17"},
{"date":"2022.02.03","clock":"14:00","open":"1804.17","high":"1804.74","low":"1800.57","close":"1801.99"},
{"date":"2022.02.03","clock":"15:00","open":"1801.98","high":"1804.61","low":"1799.94","close":"1802.56"},
{"date":"2022.02.03","clock":"16:00","open":"1802.6","high":"1805.07","low":"1788.58","close":"1791.39"},
{"date":"2022.02.03","clock":"17:00","open":"1791.37","high":"1804.13","low":"1790.21","close":"1803.02"},
{"date":"2022.02.03","clock":"18:00","open":"1803.05","high":"1807.61","low":"1801.03","close":"1806.84"},
{"date":"2022.02.03","clock":"19:00","open":"1806.84","high":"1807.05","low":"1803.54","close":"1804.03"},
{"date":"2022.02.03","clock":"20:00","open":"1804.03","high":"1805.44","low":"1803.13","close":"1805.31"},
{"date":"2022.02.03","clock":"21:00","open":"1805.32","high":"1806.64","low":"1804.48","close":"1805.04"},
{"date":"2022.02.03","clock":"22:00","open":"1805.09","high":"1806.36","low":"1804.98","close":"1805.15"},
{"date":"2022.02.03","clock":"23:00","open":"1805.19","high":"1806.27","low":"1804.53","close":"1804.79"},
{"date":"2022.02.04","clock":"1:00","open":"1804.3","high":"1806.48","low":"1804.3","close":"1805.75"},
{"date":"2022.02.04","clock":"2:00","open":"1805.74","high":"1806.18","low":"1804.97","close":"1805.93"},
{"date":"2022.02.04","clock":"3:00","open":"1805.9","high":"1807.33","low":"1805.83","close":"1807.19"},
{"date":"2022.02.04","clock":"4:00","open":"1807.28","high":"1807.5","low":"1805.85","close":"1806.06"},
{"date":"2022.02.04","clock":"5:00","open":"1806.11","high":"1806.91","low":"1805.79","close":"1806.52"},
{"date":"2022.02.04","clock":"6:00","open":"1806.47","high":"1807.95","low":"1806.33","close":"1806.5"},
{"date":"2022.02.04","clock":"7:00","open":"1806.6","high":"1807.33","low":"1806.36","close":"1806.5"},
{"date":"2022.02.04","clock":"8:00","open":"1806.52","high":"1807.16","low":"1805.74","close":"1806.89"},
{"date":"2022.02.04","clock":"9:00","open":"1806.86","high":"1809.19","low":"1806.18","close":"1807.33"},
{"date":"2022.02.04","clock":"10:00","open":"1807.26","high":"1809.99","low":"1806.15","close":"1808.56"},
{"date":"2022.02.04","clock":"11:00","open":"1808.58","high":"1811.87","low":"1808.34","close":"1810.92"},
{"date":"2022.02.04","clock":"12:00","open":"1810.94","high":"1814.37","low":"1810.85","close":"1813.28"},
{"date":"2022.02.04","clock":"13:00","open":"1813.26","high":"1813.48","low":"1809.75","close":"1810.93"},
{"date":"2022.02.04","clock":"14:00","open":"1810.93","high":"1812.39","low":"1809.94","close":"1811.01"},
{"date":"2022.02.04","clock":"15:00","open":"1810.93","high":"1814.83","low":"1794.87","close":"1795.4"},
{"date":"2022.02.04","clock":"16:00","open":"1795.29","high":"1807.1","low":"1792.11","close":"1804.28"},
{"date":"2022.02.04","clock":"17:00","open":"1804.23","high":"1810.26","low":"1803.39","close":"1803.84"},
{"date":"2022.02.04","clock":"18:00","open":"1803.83","high":"1807.85","low":"1803.08","close":"1806.8"},
{"date":"2022.02.04","clock":"19:00","open":"1806.87","high":"1808.56","low":"1805.59","close":"1806.3"},
{"date":"2022.02.04","clock":"20:00","open":"1806.28","high":"1807.93","low":"1805.95","close":"1807.56"},
{"date":"2022.02.04","clock":"21:00","open":"1807.59","high":"1808.54","low":"1805.82","close":"1806.79"},
{"date":"2022.02.04","clock":"22:00","open":"1806.79","high":"1808.15","low":"1805.96","close":"1808.05"},
{"date":"2022.02.04","clock":"23:00","open":"1807.7","high":"1808.15","low":"1806.77","close":"1807.7"},
{"date":"2022.02.07","clock":"1:00","open":"1806.7","high":"1811.47","low":"1805.86","close":"1810.02"},
{"date":"2022.02.07","clock":"2:00","open":"1810.09","high":"1813.47","low":"1810.09","close":"1813.08"},
{"date":"2022.02.07","clock":"3:00","open":"1813.11","high":"1815.18","low":"1808.73","close":"1810.37"},
{"date":"2022.02.07","clock":"4:00","open":"1810.37","high":"1811.11","low":"1809.5","close":"1809.59"},
{"date":"2022.02.07","clock":"5:00","open":"1809.54","high":"1810.83","low":"1809.21","close":"1809.8"},
{"date":"2022.02.07","clock":"6:00","open":"1809.84","high":"1810.88","low":"1809.63","close":"1810.49"},
{"date":"2022.02.07","clock":"7:00","open":"1810.48","high":"1810.89","low":"1809.39","close":"1810.29"},
{"date":"2022.02.07","clock":"8:00","open":"1810.27","high":"1811.22","low":"1808.61","close":"1809.51"},
{"date":"2022.02.07","clock":"9:00","open":"1809.5","high":"1813.0","low":"1809.43","close":"1813.0"},
{"date":"2022.02.07","clock":"10:00","open":"1813.03","high":"1814.19","low":"1809.98","close":"1812.99"},
{"date":"2022.02.07","clock":"11:00","open":"1812.99","high":"1813.41","low":"1811.07","close":"1812.36"},
{"date":"2022.02.07","clock":"12:00","open":"1812.37","high":"1812.44","low":"1810.27","close":"1810.36"},
{"date":"2022.02.07","clock":"13:00","open":"1810.38","high":"1813.9","low":"1810.32","close":"1813.6"},
{"date":"2022.02.07","clock":"14:00","open":"1813.6","high":"1814.21","low":"1811.86","close":"1813.2"},
{"date":"2022.02.07","clock":"15:00","open":"1813.22","high":"1817.09","low":"1811.57","close":"1813.92"},
{"date":"2022.02.07","clock":"16:00","open":"1813.92","high":"1816.03","low":"1812.43","close":"1813.94"},
{"date":"2022.02.07","clock":"17:00","open":"1813.97","high":"1816.57","low":"1811.79","close":"1815.84"},
{"date":"2022.02.07","clock":"18:00","open":"1815.86","high":"1818.43","low":"1814.26","close":"1817.26"},
{"date":"2022.02.07","clock":"19:00","open":"1817.24","high":"1820.15","low":"1816.82","close":"1819.94"},
{"date":"2022.02.07","clock":"20:00","open":"1819.94","high":"1821.17","low":"1819.6","close":"1821.14"},
{"date":"2022.02.07","clock":"21:00","open":"1821.12","high":"1823.55","low":"1820.68","close":"1822.28"},
{"date":"2022.02.07","clock":"22:00","open":"1822.29","high":"1822.61","low":"1820.2","close":"1821.48"},
{"date":"2022.02.07","clock":"23:00","open":"1821.38","high":"1821.89","low":"1820.22","close":"1820.47"},
{"date":"2022.02.08","clock":"1:00","open":"1820.2","high":"1822.04","low":"1820.1","close":"1822.0"},
{"date":"2022.02.08","clock":"2:00","open":"1821.96","high":"1821.96","low":"1820.29","close":"1820.66"},
{"date":"2022.02.08","clock":"3:00","open":"1820.67","high":"1822.25","low":"1820.21","close":"1822.0"},
{"date":"2022.02.08","clock":"4:00","open":"1821.98","high":"1823.23","low":"1821.58","close":"1822.02"},
{"date":"2022.02.08","clock":"5:00","open":"1822.0","high":"1823.19","low":"1821.68","close":"1821.84"},
{"date":"2022.02.08","clock":"6:00","open":"1821.86","high":"1822.26","low":"1820.97","close":"1821.34"},
{"date":"2022.02.08","clock":"7:00","open":"1821.32","high":"1821.53","low":"1818.87","close":"1820.34"},
{"date":"2022.02.08","clock":"8:00","open":"1820.26","high":"1820.93","low":"1819.37","close":"1819.48"},
{"date":"2022.02.08","clock":"9:00","open":"1819.48","high":"1819.95","low":"1815.32","close":"1817.23"},
{"date":"2022.02.08","clock":"10:00","open":"1817.2","high":"1820.45","low":"1817.06","close":"1819.17"},
{"date":"2022.02.08","clock":"11:00","open":"1819.16","high":"1820.04","low":"1817.42","close":"1819.83"},
{"date":"2022.02.08","clock":"12:00","open":"1819.82","high":"1820.96","low":"1818.45","close":"1818.92"},
{"date":"2022.02.08","clock":"13:00","open":"1818.94","high":"1819.33","low":"1817.3","close":"1818.03"},
{"date":"2022.02.08","clock":"14:00","open":"1818.03","high":"1818.97","low":"1817.24","close":"1817.69"},
{"date":"2022.02.08","clock":"15:00","open":"1817.69","high":"1824.68","low":"1817.35","close":"1823.99"},
{"date":"2022.02.08","clock":"16:00","open":"1824.01","high":"1824.42","low":"1820.05","close":"1822.15"},
{"date":"2022.02.08","clock":"17:00","open":"1822.14","high":"1828.28","low":"1821.77","close":"1824.44"},
{"date":"2022.02.08","clock":"18:00","open":"1824.43","high":"1826.4","low":"1824.33","close":"1826.28"},
{"date":"2022.02.08","clock":"19:00","open":"1826.28","high":"1827.9","low":"1826.26","close":"1827.4"},
{"date":"2022.02.08","clock":"20:00","open":"1827.39","high":"1828.28","low":"1825.92","close":"1828.05"},
{"date":"2022.02.08","clock":"21:00","open":"1828.07","high":"1828.74","low":"1826.74","close":"1826.93"},
{"date":"2022.02.08","clock":"22:00","open":"1826.93","high":"1827.8","low":"1826.49","close":"1826.94"},
{"date":"2022.02.08","clock":"23:00","open":"1826.98","high":"1827.02","low":"1825.57","close":"1825.96"},
{"date":"2022.02.09","clock":"1:00","open":"1825.6","high":"1826.23","low":"1825.3","close":"1825.9"},
{"date":"2022.02.09","clock":"2:00","open":"1825.9","high":"1825.94","low":"1825.01","close":"1825.42"},
{"date":"2022.02.09","clock":"3:00","open":"1825.4","high":"1826.77","low":"1825.1","close":"1826.73"},
{"date":"2022.02.09","clock":"4:00","open":"1826.74","high":"1828.14","low":"1826.33","close":"1827.47"},
{"date":"2022.02.09","clock":"5:00","open":"1827.51","high":"1828.64","low":"1827.48","close":"1828.06"},
{"date":"2022.02.09","clock":"6:00","open":"1828.05","high":"1828.44","low":"1827.2","close":"1827.24"},
{"date":"2022.02.09","clock":"7:00","open":"1827.23","high":"1829.09","low":"1827.12","close":"1827.43"},
{"date":"2022.02.09","clock":"8:00","open":"1827.42","high":"1828.09","low":"1826.35","close":"1827.39"},
{"date":"2022.02.09","clock":"9:00","open":"1827.35","high":"1828.26","low":"1825.72","close":"1826.69"},
{"date":"2022.02.09","clock":"10:00","open":"1826.69","high":"1828.21","low":"1826.21","close":"1826.42"},
{"date":"2022.02.09","clock":"11:00","open":"1826.39","high":"1827.81","low":"1826.15","close":"1827.67"},
{"date":"2022.02.09","clock":"12:00","open":"1827.71","high":"1828.31","low":"1826.71","close":"1826.84"},
{"date":"2022.02.09","clock":"13:00","open":"1826.81","high":"1827.24","low":"1825.64","close":"1826.86"},
{"date":"2022.02.09","clock":"14:00","open":"1826.83","high":"1828.39","low":"1826.15","close":"1828.07"},
{"date":"2022.02.09","clock":"15:00","open":"1828.15","high":"1832.51","low":"1825.87","close":"1825.95"},
{"date":"2022.02.09","clock":"16:00","open":"1825.9","high":"1831.06","low":"1824.64","close":"1828.61"},
{"date":"2022.02.09","clock":"17:00","open":"1828.6","high":"1831.49","low":"1827.14","close":"1828.39"},
{"date":"2022.02.09","clock":"18:00","open":"1828.39","high":"1833.34","low":"1828.29","close":"1832.48"},
{"date":"2022.02.09","clock":"19:00","open":"1832.48","high":"1835.77","low":"1832.48","close":"1834.0"},
{"date":"2022.02.09","clock":"20:00","open":"1833.98","high":"1835.65","low":"1833.68","close":"1834.65"},
{"date":"2022.02.09","clock":"21:00","open":"1834.65","high":"1834.65","low":"1833.02","close":"1833.27"},
{"date":"2022.02.09","clock":"22:00","open":"1833.29","high":"1833.41","low":"1831.13","close":"1833.25"},
{"date":"2022.02.09","clock":"23:00","open":"1833.25","high":"1833.28","low":"1832.37","close":"1832.84"},
{"date":"2022.02.10","clock":"1:00","open":"1832.42","high":"1833.46","low":"1832.42","close":"1832.49"},
{"date":"2022.02.10","clock":"2:00","open":"1832.49","high":"1832.6","low":"1831.48","close":"1832.51"},
{"date":"2022.02.10","clock":"3:00","open":"1832.51","high":"1834.4","low":"1831.98","close":"1833.75"},
{"date":"2022.02.10","clock":"4:00","open":"1833.82","high":"1834.73","low":"1833.41","close":"1834.17"},
{"date":"2022.02.10","clock":"5:00","open":"1834.21","high":"1834.43","low":"1833.57","close":"1834.0"},
{"date":"2022.02.10","clock":"6:00","open":"1834.0","high":"1834.44","low":"1833.81","close":"1834.04"},
{"date":"2022.02.10","clock":"7:00","open":"1834.06","high":"1834.66","low":"1833.38","close":"1834.39"},
{"date":"2022.02.10","clock":"8:00","open":"1834.37","high":"1834.96","low":"1833.66","close":"1834.21"},
{"date":"2022.02.10","clock":"9:00","open":"1834.01","high":"1835.99","low":"1833.74","close":"1834.61"},
{"date":"2022.02.10","clock":"10:00","open":"1834.61","high":"1834.74","low":"1830.36","close":"1832.01"},
{"date":"2022.02.10","clock":"11:00","open":"1831.99","high":"1832.91","low":"1830.84","close":"1832.48"},
{"date":"2022.02.10","clock":"12:00","open":"1832.5","high":"1833.39","low":"1832.05","close":"1833.02"},
{"date":"2022.02.10","clock":"13:00","open":"1833.02","high":"1833.6","low":"1832.17","close":"1832.28"},
{"date":"2022.02.10","clock":"14:00","open":"1832.3","high":"1832.7","low":"1830.66","close":"1831.68"},
{"date":"2022.02.10","clock":"15:00","open":"1831.68","high":"1837.16","low":"1821.46","close":"1830.36"},
{"date":"2022.02.10","clock":"16:00","open":"1830.4","high":"1834.0","low":"1825.29","close":"1831.42"},
{"date":"2022.02.10","clock":"17:00","open":"1831.43","high":"1840.5","low":"1830.15","close":"1835.56"},
{"date":"2022.02.10","clock":"18:00","open":"1835.55","high":"1841.9","low":"1835.33","close":"1841.51"},
{"date":"2022.02.10","clock":"19:00","open":"1841.52","high":"1841.69","low":"1831.98","close":"1835.19"},
{"date":"2022.02.10","clock":"20:00","open":"1835.17","high":"1837.62","low":"1833.45","close":"1835.26"},
{"date":"2022.02.10","clock":"21:00","open":"1835.25","high":"1835.79","low":"1828.79","close":"1829.67"},
{"date":"2022.02.10","clock":"22:00","open":"1829.72","high":"1830.2","low":"1826.56","close":"1827.11"},
{"date":"2022.02.10","clock":"23:00","open":"1827.16","high":"1827.57","low":"1825.56","close":"1826.74"},
{"date":"2022.02.11","clock":"1:00","open":"1825.5","high":"1827.94","low":"1825.5","close":"1826.8"},
{"date":"2022.02.11","clock":"2:00","open":"1826.82","high":"1827.14","low":"1824.71","close":"1826.07"},
{"date":"2022.02.11","clock":"3:00","open":"1826.08","high":"1826.08","low":"1823.7","close":"1825.65"},
{"date":"2022.02.11","clock":"4:00","open":"1825.67","high":"1826.86","low":"1824.78","close":"1826.66"},
{"date":"2022.02.11","clock":"5:00","open":"1826.66","high":"1826.69","low":"1824.9","close":"1824.94"},
{"date":"2022.02.11","clock":"6:00","open":"1824.96","high":"1825.15","low":"1823.06","close":"1824.19"},
{"date":"2022.02.11","clock":"7:00","open":"1824.16","high":"1825.3","low":"1823.66","close":"1824.48"},
{"date":"2022.02.11","clock":"8:00","open":"1824.51","high":"1824.61","low":"1821.94","close":"1822.86"},
{"date":"2022.02.11","clock":"9:00","open":"1822.78","high":"1826.15","low":"1820.77","close":"1826.15"},
{"date":"2022.02.11","clock":"10:00","open":"1826.11","high":"1827.55","low":"1825.21","close":"1826.47"},
{"date":"2022.02.11","clock":"11:00","open":"1826.49","high":"1827.23","low":"1825.17","close":"1825.95"},
{"date":"2022.02.11","clock":"12:00","open":"1825.97","high":"1827.79","low":"1825.13","close":"1826.07"},
{"date":"2022.02.11","clock":"13:00","open":"1826.09","high":"1827.6","low":"1825.19","close":"1827.19"},
{"date":"2022.02.11","clock":"14:00","open":"1827.16","high":"1831.57","low":"1825.68","close":"1830.41"},
{"date":"2022.02.11","clock":"15:00","open":"1830.46","high":"1833.27","low":"1824.88","close":"1827.3"},
{"date":"2022.02.11","clock":"16:00","open":"1827.29","high":"1832.38","low":"1827.15","close":"1829.67"},
{"date":"2022.02.11","clock":"17:00","open":"1829.68","high":"1837.07","low":"1829.68","close":"1835.79"},
{"date":"2022.02.11","clock":"18:00","open":"1835.77","high":"1836.95","low":"1832.71","close":"1836.7"},
{"date":"2022.02.11","clock":"19:00","open":"1836.64","high":"1840.85","low":"1836.42","close":"1840.5"},
{"date":"2022.02.11","clock":"20:00","open":"1840.5","high":"1860.23","low":"1839.35","close":"1857.04"},
{"date":"2022.02.11","clock":"21:00","open":"1857.1","high":"1862.14","low":"1851.43","close":"1858.95"},
{"date":"2022.02.11","clock":"22:00","open":"1858.86","high":"1865.3","low":"1857.42","close":"1861.09"},
{"date":"2022.02.11","clock":"23:00","open":"1861.09","high":"1863.62","low":"1858.64","close":"1858.96"},
{"date":"2022.02.14","clock":"1:00","open":"1859.02","high":"1862.08","low":"1854.56","close":"1859.47"},
{"date":"2022.02.14","clock":"2:00","open":"1859.56","high":"1860.59","low":"1857.68","close":"1857.96"},
{"date":"2022.02.14","clock":"3:00","open":"1857.97","high":"1860.17","low":"1856.95","close":"1859.56"},
{"date":"2022.02.14","clock":"4:00","open":"1859.54","high":"1859.62","low":"1853.84","close":"1854.69"},
{"date":"2022.02.14","clock":"5:00","open":"1854.7","high":"1854.8","low":"1852.16","close":"1853.06"},
{"date":"2022.02.14","clock":"6:00","open":"1853.04","high":"1853.57","low":"1851.45","close":"1851.84"},
{"date":"2022.02.14","clock":"7:00","open":"1851.84","high":"1854.77","low":"1851.59","close":"1854.59"},
{"date":"2022.02.14","clock":"8:00","open":"1854.59","high":"1854.81","low":"1851.53","close":"1853.04"},
{"date":"2022.02.14","clock":"9:00","open":"1852.98","high":"1855.19","low":"1850.76","close":"1854.26"},
{"date":"2022.02.14","clock":"10:00","open":"1854.26","high":"1858.37","low":"1852.16","close":"1856.77"},
{"date":"2022.02.14","clock":"11:00","open":"1856.71","high":"1857.39","low":"1853.46","close":"1857.28"},
{"date":"2022.02.14","clock":"12:00","open":"1857.32","high":"1857.86","low":"1854.34","close":"1855.54"},
{"date":"2022.02.14","clock":"13:00","open":"1855.54","high":"1856.76","low":"1854.0","close":"1856.36"},
{"date":"2022.02.14","clock":"14:00","open":"1856.32","high":"1858.19","low":"1851.2","close":"1855.67"},
{"date":"2022.02.14","clock":"15:00","open":"1855.68","high":"1862.83","low":"1853.15","close":"1861.41"},
{"date":"2022.02.14","clock":"16:00","open":"1861.44","high":"1866.64","low":"1859.97","close":"1866.41"},
{"date":"2022.02.14","clock":"17:00","open":"1866.41","high":"1870.94","low":"1864.08","close":"1868.1"},
{"date":"2022.02.14","clock":"18:00","open":"1868.12","high":"1868.8","low":"1860.25","close":"1861.92"},
{"date":"2022.02.14","clock":"19:00","open":"1861.92","high":"1864.58","low":"1860.61","close":"1864.58"},
{"date":"2022.02.14","clock":"20:00","open":"1864.57","high":"1872.8","low":"1863.87","close":"1871.02"},
{"date":"2022.02.14","clock":"21:00","open":"1870.98","high":"1874.04","low":"1867.48","close":"1868.04"},
{"date":"2022.02.14","clock":"22:00","open":"1868.07","high":"1873.49","low":"1868.06","close":"1871.87"},
{"date":"2022.02.14","clock":"23:00","open":"1871.72","high":"1873.18","low":"1869.81","close":"1871.61"},
{"date":"2022.02.15","clock":"1:00","open":"1870.6","high":"1871.52","low":"1870.27","close":"1871.04"},
{"date":"2022.02.15","clock":"2:00","open":"1871.06","high":"1872.04","low":"1870.51","close":"1871.94"},
{"date":"2022.02.15","clock":"3:00","open":"1871.94","high":"1872.19","low":"1870.12","close":"1871.03"},
{"date":"2022.02.15","clock":"4:00","open":"1871.02","high":"1876.81","low":"1870.43","close":"1876.19"},
{"date":"2022.02.15","clock":"5:00","open":"1876.18","high":"1879.06","low":"1876.07","close":"1877.41"},
{"date":"2022.02.15","clock":"6:00","open":"1877.41","high":"1878.99","low":"1876.58","close":"1877.35"},
{"date":"2022.02.15","clock":"7:00","open":"1877.31","high":"1879.38","low":"1876.64","close":"1877.83"},
{"date":"2022.02.15","clock":"8:00","open":"1877.81","high":"1879.44","low":"1877.58","close":"1878.66"},
{"date":"2022.02.15","clock":"9:00","open":"1878.66","high":"1878.95","low":"1875.2","close":"1875.63"},
{"date":"2022.02.15","clock":"10:00","open":"1875.62","high":"1877.15","low":"1857.46","close":"1861.53"},
{"date":"2022.02.15","clock":"11:00","open":"1861.52","high":"1861.73","low":"1852.33","close":"1857.65"},
{"date":"2022.02.15","clock":"12:00","open":"1857.61","high":"1857.7","low":"1854.11","close":"1854.96"},
{"date":"2022.02.15","clock":"13:00","open":"1854.97","high":"1855.99","low":"1849.82","close":"1852.44"},
{"date":"2022.02.15","clock":"14:00","open":"1852.44","high":"1853.17","low":"1844.46","close":"1850.06"},
{"date":"2022.02.15","clock":"15:00","open":"1850.16","high":"1853.57","low":"1844.57","close":"1850.28"},
{"date":"2022.02.15","clock":"16:00","open":"1850.3","high":"1857.13","low":"1846.87","close":"1848.7"},
{"date":"2022.02.15","clock":"17:00","open":"1848.82","high":"1852.84","low":"1846.86","close":"1847.93"},
{"date":"2022.02.15","clock":"18:00","open":"1847.9","high":"1852.55","low":"1846.38","close":"1852.45"},
{"date":"2022.02.15","clock":"19:00","open":"1852.47","high":"1853.73","low":"1849.67","close":"1852.89"},
{"date":"2022.02.15","clock":"20:00","open":"1852.79","high":"1856.47","low":"1852.49","close":"1855.09"},
{"date":"2022.02.15","clock":"21:00","open":"1854.99","high":"1855.45","low":"1852.98","close":"1854.34"},
{"date":"2022.02.15","clock":"22:00","open":"1854.36","high":"1856.16","low":"1851.59","close":"1853.34"},
{"date":"2022.02.15","clock":"23:00","open":"1853.21","high":"1853.5","low":"1851.38","close":"1853.2"},
{"date":"2022.02.16","clock":"1:00","open":"1853.1","high":"1854.6","low":"1852.64","close":"1852.9"},
{"date":"2022.02.16","clock":"2:00","open":"1852.91","high":"1853.13","low":"1851.45","close":"1852.05"},
{"date":"2022.02.16","clock":"3:00","open":"1852.03","high":"1852.84","low":"1850.29","close":"1852.44"},
{"date":"2022.02.16","clock":"4:00","open":"1852.41","high":"1853.04","low":"1851.41","close":"1852.33"},
{"date":"2022.02.16","clock":"5:00","open":"1852.33","high":"1852.92","low":"1851.4","close":"1852.69"},
{"date":"2022.02.16","clock":"6:00","open":"1852.7","high":"1853.27","low":"1852.44","close":"1852.85"},
{"date":"2022.02.16","clock":"7:00","open":"1852.83","high":"1854.72","low":"1852.11","close":"1854.32"},
{"date":"2022.02.16","clock":"8:00","open":"1854.26","high":"1855.97","low":"1853.22","close":"1855.16"},
{"date":"2022.02.16","clock":"9:00","open":"1855.14","high":"1856.77","low":"1854.06","close":"1855.19"},
{"date":"2022.02.16","clock":"10:00","open":"1855.18","high":"1857.54","low":"1854.99","close":"1857.04"},
{"date":"2022.02.16","clock":"11:00","open":"1857.04","high":"1858.93","low":"1856.13","close":"1858.45"},
{"date":"2022.02.16","clock":"12:00","open":"1858.45","high":"1859.56","low":"1853.93","close":"1854.72"},
{"date":"2022.02.16","clock":"13:00","open":"1854.67","high":"1856.44","low":"1854.01","close":"1856.38"},
{"date":"2022.02.16","clock":"14:00","open":"1856.4","high":"1856.4","low":"1851.36","close":"1852.9"},
{"date":"2022.02.16","clock":"15:00","open":"1852.88","high":"1859.01","low":"1851.43","close":"1858.68"},
{"date":"2022.02.16","clock":"16:00","open":"1858.68","high":"1864.79","low":"1857.5","close":"1861.82"},
{"date":"2022.02.16","clock":"17:00","open":"1861.8","high":"1863.5","low":"1860.02","close":"1862.59"},
{"date":"2022.02.16","clock":"18:00","open":"1862.58","high":"1865.92","low":"1861.4","close":"1865.19"},
{"date":"2022.02.16","clock":"19:00","open":"1865.24","high":"1869.94","low":"1865.04","close":"1869.02"},
{"date":"2022.02.16","clock":"20:00","open":"1868.98","high":"1870.44","low":"1865.42","close":"1866.14"},
{"date":"2022.02.16","clock":"21:00","open":"1866.03","high":"1872.22","low":"1865.15","close":"1870.36"},
{"date":"2022.02.16","clock":"22:00","open":"1870.28","high":"1872.55","low":"1868.86","close":"1872.32"},
{"date":"2022.02.16","clock":"23:00","open":"1872.23","high":"1872.37","low":"1867.4","close":"1868.98"},
{"date":"2022.02.17","clock":"1:00","open":"1869.7","high":"1870.73","low":"1869.24","close":"1869.87"},
{"date":"2022.02.17","clock":"2:00","open":"1869.84","high":"1871.64","low":"1869.84","close":"1870.94"},
{"date":"2022.02.17","clock":"3:00","open":"1870.97","high":"1871.73","low":"1868.27","close":"1870.1"},
{"date":"2022.02.17","clock":"4:00","open":"1870.12","high":"1870.47","low":"1867.75","close":"1868.87"},
{"date":"2022.02.17","clock":"5:00","open":"1868.81","high":"1874.86","low":"1867.76","close":"1874.85"},
{"date":"2022.02.17","clock":"6:00","open":"1875.15","high":"1876.25","low":"1871.5","close":"1873.74"},
{"date":"2022.02.17","clock":"7:00","open":"1873.74","high":"1875.1","low":"1870.48","close":"1874.98"},
{"date":"2022.02.17","clock":"8:00","open":"1874.96","high":"1877.14","low":"1872.77","close":"1875.22"},
{"date":"2022.02.17","clock":"9:00","open":"1875.23","high":"1876.73","low":"1873.73","close":"1876.09"},
{"date":"2022.02.17","clock":"10:00","open":"1876.09","high":"1890.79","low":"1875.29","close":"1886.1"},
{"date":"2022.02.17","clock":"11:00","open":"1886.03","high":"1893.2","low":"1884.75","close":"1888.36"},
{"date":"2022.02.17","clock":"12:00","open":"1888.33","high":"1889.64","low":"1883.99","close":"1886.2"},
{"date":"2022.02.17","clock":"13:00","open":"1886.2","high":"1886.4","low":"1883.16","close":"1883.61"},
{"date":"2022.02.17","clock":"14:00","open":"1883.57","high":"1887.53","low":"1882.74","close":"1886.65"},
{"date":"2022.02.17","clock":"15:00","open":"1886.65","high":"1897.65","low":"1885.6","close":"1895.78"},
{"date":"2022.02.17","clock":"16:00","open":"1895.81","high":"1896.39","low":"1885.87","close":"1893.35"},
{"date":"2022.02.17","clock":"17:00","open":"1893.32","high":"1896.23","low":"1892.21","close":"1895.31"},
{"date":"2022.02.17","clock":"18:00","open":"1895.26","high":"1899.32","low":"1893.09","close":"1895.54"},
{"date":"2022.02.17","clock":"19:00","open":"1895.57","high":"1900.09","low":"1895.22","close":"1897.67"},
{"date":"2022.02.17","clock":"20:00","open":"1897.66","high":"1901.06","low":"1896.91","close":"1897.17"},
{"date":"2022.02.17","clock":"21:00","open":"1897.13","high":"1900.82","low":"1896.58","close":"1899.78"},
{"date":"2022.02.17","clock":"22:00","open":"1899.89","high":"1899.99","low":"1897.25","close":"1898.61"},
{"date":"2022.02.17","clock":"23:00","open":"1898.64","high":"1898.93","low":"1897.41","close":"1898.15"},
{"date":"2022.02.18","clock":"1:00","open":"1898.5","high":"1900.21","low":"1898.0","close":"1899.93"},
{"date":"2022.02.18","clock":"2:00","open":"1899.95","high":"1902.43","low":"1899.43","close":"1899.47"},
{"date":"2022.02.18","clock":"3:00","open":"1899.49","high":"1899.59","low":"1888.28","close":"1890.29"},
{"date":"2022.02.18","clock":"4:00","open":"1890.29","high":"1891.92","low":"1888.51","close":"1890.84"},
{"date":"2022.02.18","clock":"5:00","open":"1890.83","high":"1891.89","low":"1890.51","close":"1890.99"},
{"date":"2022.02.18","clock":"6:00","open":"1891.01","high":"1891.17","low":"1889.52","close":"1890.37"},
{"date":"2022.02.18","clock":"7:00","open":"1890.36","high":"1893.33","low":"1890.11","close":"1891.81"},
{"date":"2022.02.18","clock":"8:00","open":"1891.81","high":"1893.06","low":"1890.97","close":"1891.87"},
{"date":"2022.02.18","clock":"9:00","open":"1891.87","high":"1892.92","low":"1889.83","close":"1891.59"},
{"date":"2022.02.18","clock":"10:00","open":"1891.61","high":"1895.8","low":"1891.57","close":"1895.16"},
{"date":"2022.02.18","clock":"11:00","open":"1895.14","high":"1895.42","low":"1892.65","close":"1894.67"},
{"date":"2022.02.18","clock":"12:00","open":"1894.65","high":"1895.16","low":"1886.56","close":"1889.47"},
{"date":"2022.02.18","clock":"13:00","open":"1889.45","high":"1892.21","low":"1886.59","close":"1891.15"},
{"date":"2022.02.18","clock":"14:00","open":"1891.16","high":"1894.2","low":"1889.33","close":"1893.89"},
{"date":"2022.02.18","clock":"15:00","open":"1893.98","high":"1899.95","low":"1892.1","close":"1896.43"},
{"date":"2022.02.18","clock":"16:00","open":"1896.42","high":"1898.52","low":"1893.49","close":"1894.49"},
{"date":"2022.02.18","clock":"17:00","open":"1894.5","high":"1896.49","low":"1890.39","close":"1891.84"},
{"date":"2022.02.18","clock":"18:00","open":"1891.83","high":"1896.63","low":"1891.21","close":"1895.91"},
{"date":"2022.02.18","clock":"19:00","open":"1895.91","high":"1897.79","low":"1894.35","close":"1896.78"},
{"date":"2022.02.18","clock":"20:00","open":"1896.81","high":"1897.89","low":"1895.97","close":"1896.13"},
{"date":"2022.02.18","clock":"21:00","open":"1896.15","high":"1896.86","low":"1894.8","close":"1895.49"},
{"date":"2022.02.18","clock":"22:00","open":"1895.42","high":"1896.98","low":"1893.58","close":"1896.91"},
{"date":"2022.02.18","clock":"23:00","open":"1896.9","high":"1899.45","low":"1895.69","close":"1897.02"},
{"date":"2022.02.21","clock":"1:00","open":"1900.4","high":"1906.4","low":"1896.5","close":"1904.81"},
{"date":"2022.02.21","clock":"2:00","open":"1904.79","high":"1908.19","low":"1896.17","close":"1898.26"},
{"date":"2022.02.21","clock":"3:00","open":"1898.17","high":"1903.14","low":"1891.58","close":"1895.56"},
{"date":"2022.02.21","clock":"4:00","open":"1895.58","high":"1897.67","low":"1894.94","close":"1897.38"},
{"date":"2022.02.21","clock":"5:00","open":"1897.36","high":"1898.98","low":"1896.77","close":"1896.77"},
{"date":"2022.02.21","clock":"6:00","open":"1896.77","high":"1897.05","low":"1889.06","close":"1891.85"},
{"date":"2022.02.21","clock":"7:00","open":"1891.82","high":"1893.84","low":"1890.47","close":"1891.54"},
{"date":"2022.02.21","clock":"8:00","open":"1891.52","high":"1892.86","low":"1887.67","close":"1887.84"},
{"date":"2022.02.21","clock":"9:00","open":"1887.84","high":"1892.7","low":"1887.47","close":"1891.64"},
{"date":"2022.02.21","clock":"10:00","open":"1891.61","high":"1897.66","low":"1891.3","close":"1896.04"},
{"date":"2022.02.21","clock":"11:00","open":"1896.02","high":"1898.32","low":"1894.5","close":"1896.31"},
{"date":"2022.02.21","clock":"12:00","open":"1896.32","high":"1898.32","low":"1895.14","close":"1897.32"},
{"date":"2022.02.21","clock":"13:00","open":"1897.3","high":"1898.62","low":"1894.26","close":"1894.57"},
{"date":"2022.02.21","clock":"14:00","open":"1894.55","high":"1897.28","low":"1892.32","close":"1897.09"},
{"date":"2022.02.21","clock":"15:00","open":"1897.1","high":"1897.49","low":"1893.97","close":"1895.82"},
{"date":"2022.02.21","clock":"16:00","open":"1895.74","high":"1896.94","low":"1892.41","close":"1895.0"},
{"date":"2022.02.21","clock":"17:00","open":"1894.91","high":"1896.21","low":"1892.76","close":"1895.31"},
{"date":"2022.02.21","clock":"18:00","open":"1895.35","high":"1897.08","low":"1895.31","close":"1896.47"},
{"date":"2022.02.21","clock":"19:00","open":"1896.49","high":"1896.97","low":"1895.51","close":"1896.36"},
{"date":"2022.02.22","clock":"1:00","open":"1907.4","high":"1913.99","low":"1904.91","close":"1909.37"},
{"date":"2022.02.22","clock":"2:00","open":"1909.35","high":"1913.78","low":"1907.27","close":"1908.06"},
{"date":"2022.02.22","clock":"3:00","open":"1908.03","high":"1911.18","low":"1905.28","close":"1909.29"},
{"date":"2022.02.22","clock":"4:00","open":"1909.27","high":"1909.68","low":"1906.28","close":"1909.55"},
{"date":"2022.02.22","clock":"5:00","open":"1909.55","high":"1910.33","low":"1908.1","close":"1908.42"},
{"date":"2022.02.22","clock":"6:00","open":"1908.44","high":"1908.84","low":"1907.22","close":"1907.81"},
{"date":"2022.02.22","clock":"7:00","open":"1907.75","high":"1910.25","low":"1907.45","close":"1910.05"},
{"date":"2022.02.22","clock":"8:00","open":"1910.03","high":"1911.22","low":"1908.45","close":"1909.96"},
{"date":"2022.02.22","clock":"9:00","open":"1909.99","high":"1913.32","low":"1907.29","close":"1908.67"},
{"date":"2022.02.22","clock":"10:00","open":"1908.67","high":"1911.62","low":"1895.77","close":"1896.45"},
{"date":"2022.02.22","clock":"11:00","open":"1896.4","high":"1901.91","low":"1896.3","close":"1900.61"},
{"date":"2022.02.22","clock":"12:00","open":"1900.55","high":"1901.01","low":"1893.87","close":"1896.46"},
{"date":"2022.02.22","clock":"13:00","open":"1896.37","high":"1898.13","low":"1891.36","close":"1893.81"},
{"date":"2022.02.22","clock":"14:00","open":"1893.82","high":"1900.15","low":"1893.72","close":"1899.45"},
{"date":"2022.02.22","clock":"15:00","open":"1899.48","high":"1905.88","low":"1897.79","close":"1902.1"},
{"date":"2022.02.22","clock":"16:00","open":"1902.25","high":"1907.1","low":"1900.81","close":"1901.36"},
{"date":"2022.02.22","clock":"17:00","open":"1901.23","high":"1903.17","low":"1893.83","close":"1897.85"},
{"date":"2022.02.22","clock":"18:00","open":"1897.82","high":"1903.5","low":"1896.8","close":"1903.24"},
{"date":"2022.02.22","clock":"19:00","open":"1903.24","high":"1904.44","low":"1901.91","close":"1903.4"},
{"date":"2022.02.22","clock":"20:00","open":"1903.38","high":"1905.66","low":"1902.48","close":"1903.51"},
{"date":"2022.02.22","clock":"21:00","open":"1903.51","high":"1904.49","low":"1900.26","close":"1901.54"},
{"date":"2022.02.22","clock":"22:00","open":"1901.3","high":"1901.63","low":"1897.62","close":"1900.35"},
{"date":"2022.02.22","clock":"23:00","open":"1900.51","high":"1901.29","low":"1898.2","close":"1898.42"},
{"date":"2022.02.23","clock":"1:00","open":"1898.1","high":"1899.51","low":"1897.71","close":"1898.14"},
{"date":"2022.02.23","clock":"2:00","open":"1898.1","high":"1900.43","low":"1897.81","close":"1900.39"},
{"date":"2022.02.23","clock":"3:00","open":"1900.41","high":"1901.23","low":"1898.19","close":"1898.24"},
{"date":"2022.02.23","clock":"4:00","open":"1898.22","high":"1900.16","low":"1898.05","close":"1899.56"},
{"date":"2022.02.23","clock":"5:00","open":"1899.54","high":"1900.27","low":"1898.82","close":"1899.72"},
{"date":"2022.02.23","clock":"6:00","open":"1899.74","high":"1899.77","low":"1896.32","close":"1896.95"},
{"date":"2022.02.23","clock":"7:00","open":"1896.93","high":"1897.25","low":"1894.54","close":"1896.21"},
{"date":"2022.02.23","clock":"8:00","open":"1896.24","high":"1897.38","low":"1893.3","close":"1896.96"},
{"date":"2022.02.23","clock":"9:00","open":"1896.97","high":"1898.23","low":"1894.78","close":"1894.79"},
{"date":"2022.02.23","clock":"10:00","open":"1894.83","high":"1897.6","low":"1892.1","close":"1893.04"},
{"date":"2022.02.23","clock":"11:00","open":"1893.02","high":"1895.45","low":"1889.53","close":"1893.38"},
{"date":"2022.02.23","clock":"12:00","open":"1893.34","high":"1895.79","low":"1892.69","close":"1894.83"},
{"date":"2022.02.23","clock":"13:00","open":"1894.84","high":"1896.03","low":"1893.47","close":"1894.72"},
{"date":"2022.02.23","clock":"14:00","open":"1894.62","high":"1897.03","low":"1893.5","close":"1896.29"},
{"date":"2022.02.23","clock":"15:00","open":"1896.29","high":"1904.46","low":"1895.95","close":"1901.18"},
{"date":"2022.02.23","clock":"16:00","open":"1901.18","high":"1906.17","low":"1899.61","close":"1906.14"},
{"date":"2022.02.23","clock":"17:00","open":"1906.16","high":"1908.32","low":"1903.02","close":"1907.46"},
{"date":"2022.02.23","clock":"18:00","open":"1907.47","high":"1909.03","low":"1905.4","close":"1908.47"},
{"date":"2022.02.23","clock":"19:00","open":"1908.44","high":"1910.42","low":"1908.1","close":"1908.27"},
{"date":"2022.02.23","clock":"20:00","open":"1908.24","high":"1909.52","low":"1905.97","close":"1908.59"},
{"date":"2022.02.23","clock":"21:00","open":"1908.61","high":"1909.21","low":"1906.45","close":"1907.07"},
{"date":"2022.02.23","clock":"22:00","open":"1907.06","high":"1910.27","low":"1904.56","close":"1909.22"},
{"date":"2022.02.23","clock":"23:00","open":"1909.27","high":"1910.06","low":"1907.11","close":"1908.04"},
{"date":"2022.02.24","clock":"1:00","open":"1907.5","high":"1911.54","low":"1907.5","close":"1910.78"},
{"date":"2022.02.24","clock":"2:00","open":"1910.76","high":"1913.7","low":"1910.09","close":"1913.6"},
{"date":"2022.02.24","clock":"3:00","open":"1913.6","high":"1914.07","low":"1910.09","close":"1913.4"},
{"date":"2022.02.24","clock":"4:00","open":"1913.39","high":"1920.82","low":"1912.6","close":"1920.8"},
{"date":"2022.02.24","clock":"5:00","open":"1920.82","high":"1931.12","low":"1920.79","close":"1929.18"},
{"date":"2022.02.24","clock":"6:00","open":"1929.2","high":"1949.04","low":"1928.92","close":"1935.53"},
{"date":"2022.02.24","clock":"7:00","open":"1935.52","high":"1945.41","low":"1933.62","close":"1940.35"},
{"date":"2022.02.24","clock":"8:00","open":"1940.37","high":"1943.33","low":"1935.65","close":"1942.33"},
{"date":"2022.02.24","clock":"9:00","open":"1942.2","high":"1945.23","low":"1937.77","close":"1945.23"},
{"date":"2022.02.24","clock":"10:00","open":"1945.22","high":"1946.09","low":"1938.82","close":"1944.73"},
{"date":"2022.02.24","clock":"11:00","open":"1944.82","high":"1954.22","low":"1940.21","close":"1953.4"},
{"date":"2022.02.24","clock":"12:00","open":"1953.4","high":"1974.2","low":"1952.97","close":"1973.72"},
{"date":"2022.02.24","clock":"13:00","open":"1973.73","high":"1973.85","low":"1961.47","close":"1961.64"},
{"date":"2022.02.24","clock":"14:00","open":"1961.7","high":"1964.81","low":"1950.32","close":"1962.6"},
{"date":"2022.02.24","clock":"15:00","open":"1962.59","high":"1966.97","low":"1955.73","close":"1959.22"},
{"date":"2022.02.24","clock":"16:00","open":"1959.18","high":"1963.04","low":"1930.54","close":"1934.39"},
{"date":"2022.02.24","clock":"17:00","open":"1934.47","high":"1940.64","low":"1913.37","close":"1928.71"},
{"date":"2022.02.24","clock":"18:00","open":"1928.75","high":"1930.15","low":"1920.27","close":"1921.55"},
{"date":"2022.02.24","clock":"19:00","open":"1921.58","high":"1925.49","low":"1916.43","close":"1923.59"},
{"date":"2022.02.24","clock":"20:00","open":"1923.6","high":"1926.87","low":"1916.08","close":"1920.05"},
{"date":"2022.02.24","clock":"21:00","open":"1920.1","high":"1920.23","low":"1877.8","close":"1887.75"},
{"date":"2022.02.24","clock":"22:00","open":"1887.96","high":"1898.01","low":"1880.22","close":"1898.01"},
{"date":"2022.02.24","clock":"23:00","open":"1898.17","high":"1905.88","low":"1895.1","close":"1903.71"},
{"date":"2022.02.25","clock":"1:00","open":"1903.6","high":"1913.31","low":"1903.3","close":"1906.45"},
{"date":"2022.02.25","clock":"2:00","open":"1906.4","high":"1912.91","low":"1904.25","close":"1912.6"},
{"date":"2022.02.25","clock":"3:00","open":"1912.57","high":"1921.47","low":"1906.2","close":"1909.37"},
{"date":"2022.02.25","clock":"4:00","open":"1909.35","high":"1915.15","low":"1907.92","close":"1913.17"},
{"date":"2022.02.25","clock":"5:00","open":"1913.17","high":"1916.91","low":"1911.89","close":"1914.1"},
{"date":"2022.02.25","clock":"6:00","open":"1914.06","high":"1914.99","low":"1910.61","close":"1911.84"},
{"date":"2022.02.25","clock":"7:00","open":"1911.85","high":"1916.37","low":"1911.01","close":"1916.25"},
{"date":"2022.02.25","clock":"8:00","open":"1916.25","high":"1919.66","low":"1914.55","close":"1918.96"},
{"date":"2022.02.25","clock":"9:00","open":"1918.93","high":"1921.08","low":"1912.86","close":"1913.19"},
{"date":"2022.02.25","clock":"10:00","open":"1913.21","high":"1915.71","low":"1908.83","close":"1913.87"},
{"date":"2022.02.25","clock":"11:00","open":"1913.87","high":"1913.87","low":"1908.42","close":"1910.65"},
{"date":"2022.02.25","clock":"12:00","open":"1910.66","high":"1911.38","low":"1907.09","close":"1910.01"},
{"date":"2022.02.25","clock":"13:00","open":"1909.88","high":"1913.85","low":"1892.77","close":"1898.77"},
{"date":"2022.02.25","clock":"14:00","open":"1898.72","high":"1906.85","low":"1894.78","close":"1895.63"},
{"date":"2022.02.25","clock":"15:00","open":"1895.61","high":"1897.73","low":"1886.12","close":"1887.39"},
{"date":"2022.02.25","clock":"16:00","open":"1887.41","high":"1893.56","low":"1884.96","close":"1888.93"},
{"date":"2022.02.25","clock":"17:00","open":"1888.95","high":"1890.44","low":"1883.0","close":"1889.09"},
{"date":"2022.02.25","clock":"18:00","open":"1889.18","high":"1890.39","low":"1883.26","close":"1884.31"},
{"date":"2022.02.25","clock":"19:00","open":"1884.29","high":"1888.35","low":"1883.09","close":"1887.35"},
{"date":"2022.02.25","clock":"20:00","open":"1887.37","high":"1889.35","low":"1885.65","close":"1886.47"},
{"date":"2022.02.25","clock":"21:00","open":"1886.49","high":"1890.79","low":"1886.49","close":"1890.5"},
{"date":"2022.02.25","clock":"22:00","open":"1890.48","high":"1892.8","low":"1889.39","close":"1890.64"},
{"date":"2022.02.25","clock":"23:00","open":"1890.42","high":"1890.54","low":"1886.72","close":"1887.8"},
{"date":"2022.02.28","clock":"1:00","open":"1918.6","high":"1930.65","low":"1904.04","close":"1910.06"},
{"date":"2022.02.28","clock":"2:00","open":"1910.04","high":"1919.23","low":"1907.26","close":"1917.3"},
{"date":"2022.02.28","clock":"3:00","open":"1917.3","high":"1917.35","low":"1905.93","close":"1913.22"},
{"date":"2022.02.28","clock":"4:00","open":"1913.19","high":"1913.4","low":"1908.38","close":"1909.41"},
{"date":"2022.02.28","clock":"5:00","open":"1909.42","high":"1910.5","low":"1904.52","close":"1907.26"},
{"date":"2022.02.28","clock":"6:00","open":"1907.26","high":"1911.53","low":"1906.04","close":"1911.08"},
{"date":"2022.02.28","clock":"7:00","open":"1911.04","high":"1911.73","low":"1905.9","close":"1908.05"},
{"date":"2022.02.28","clock":"8:00","open":"1908.05","high":"1909.93","low":"1906.7","close":"1908.55"},
{"date":"2022.02.28","clock":"9:00","open":"1908.42","high":"1908.74","low":"1893.11","close":"1896.23"},
{"date":"2022.02.28","clock":"10:00","open":"1896.02","high":"1901.91","low":"1894.67","close":"1900.37"},
{"date":"2022.02.28","clock":"11:00","open":"1900.34","high":"1901.98","low":"1898.46","close":"1899.56"},
{"date":"2022.02.28","clock":"12:00","open":"1899.53","high":"1908.91","low":"1898.77","close":"1906.36"},
{"date":"2022.02.28","clock":"13:00","open":"1906.36","high":"1908.93","low":"1903.86","close":"1905.6"},
{"date":"2022.02.28","clock":"14:00","open":"1905.64","high":"1913.98","low":"1904.26","close":"1913.1"},
{"date":"2022.02.28","clock":"15:00","open":"1913.19","high":"1918.22","low":"1908.21","close":"1917.16"},
{"date":"2022.02.28","clock":"16:00","open":"1917.16","high":"1917.25","low":"1908.01","close":"1910.4"},
{"date":"2022.02.28","clock":"17:00","open":"1910.38","high":"1916.84","low":"1905.31","close":"1908.23"},
{"date":"2022.02.28","clock":"18:00","open":"1908.06","high":"1908.33","low":"1890.93","close":"1892.72"},
{"date":"2022.02.28","clock":"19:00","open":"1892.7","high":"1899.16","low":"1890.75","close":"1899.16"},
{"date":"2022.02.28","clock":"20:00","open":"1899.17","high":"1900.36","low":"1897.0","close":"1898.7"},
{"date":"2022.02.28","clock":"21:00","open":"1898.72","high":"1906.48","low":"1898.0","close":"1906.48"},
{"date":"2022.02.28","clock":"22:00","open":"1906.4","high":"1910.09","low":"1904.62","close":"1909.85"},
{"date":"2022.02.28","clock":"23:00","open":"1910.01","high":"1910.87","low":"1906.63","close":"1908.13"},
{"date":"2022.03.01","clock":"1:00","open":"1906.62","high":"1908.75","low":"1905.71","close":"1906.14"},
{"date":"2022.03.01","clock":"2:00","open":"1906.06","high":"1907.79","low":"1905.08","close":"1905.43"},
{"date":"2022.03.01","clock":"3:00","open":"1905.41","high":"1905.8","low":"1902.58","close":"1902.87"},
{"date":"2022.03.01","clock":"4:00","open":"1902.85","high":"1903.89","low":"1901.35","close":"1903.31"},
{"date":"2022.03.01","clock":"5:00","open":"1903.29","high":"1905.61","low":"1902.69","close":"1905.59"},
{"date":"2022.03.01","clock":"6:00","open":"1905.59","high":"1906.56","low":"1904.47","close":"1905.45"},
{"date":"2022.03.01","clock":"7:00","open":"1905.47","high":"1907.57","low":"1904.49","close":"1907.08"},
{"date":"2022.03.01","clock":"8:00","open":"1907.05","high":"1908.66","low":"1904.61","close":"1907.66"},
{"date":"2022.03.01","clock":"9:00","open":"1907.59","high":"1908.35","low":"1906.2","close":"1907.66"},
{"date":"2022.03.01","clock":"10:00","open":"1907.67","high":"1914.09","low":"1907.14","close":"1912.42"},
{"date":"2022.03.01","clock":"11:00","open":"1912.4","high":"1918.53","low":"1911.94","close":"1916.18"},
{"date":"2022.03.01","clock":"12:00","open":"1916.19","high":"1925.16","low":"1915.32","close":"1925.12"},
{"date":"2022.03.01","clock":"13:00","open":"1925.16","high":"1926.27","low":"1919.89","close":"1920.19"},
{"date":"2022.03.01","clock":"14:00","open":"1920.19","high":"1923.69","low":"1911.01","close":"1916.18"},
{"date":"2022.03.01","clock":"15:00","open":"1916.17","high":"1922.0","low":"1912.29","close":"1916.72"},
{"date":"2022.03.01","clock":"16:00","open":"1916.63","high":"1926.97","low":"1916.06","close":"1924.02"},
{"date":"2022.03.01","clock":"17:00","open":"1924.03","high":"1929.75","low":"1917.91","close":"1926.53"},
{"date":"2022.03.01","clock":"18:00","open":"1926.59","high":"1934.89","low":"1923.22","close":"1931.33"},
{"date":"2022.03.01","clock":"19:00","open":"1931.35","high":"1935.36","low":"1929.47","close":"1934.75"},
{"date":"2022.03.01","clock":"20:00","open":"1934.75","high":"1942.67","low":"1934.31","close":"1941.97"},
{"date":"2022.03.01","clock":"21:00","open":"1941.97","high":"1942.01","low":"1936.49","close":"1940.23"},
{"date":"2022.03.01","clock":"22:00","open":"1940.3","high":"1946.31","low":"1939.09","close":"1945.3"},
{"date":"2022.03.01","clock":"23:00","open":"1945.45","high":"1950.08","low":"1939.98","close":"1945.12"},
{"date":"2022.03.02","clock":"1:00","open":"1942.3","high":"1945.12","low":"1941.15","close":"1942.27"},
{"date":"2022.03.02","clock":"2:00","open":"1942.3","high":"1943.73","low":"1934.73","close":"1935.02"},
{"date":"2022.03.02","clock":"3:00","open":"1935.07","high":"1936.02","low":"1930.93","close":"1935.62"},
{"date":"2022.03.02","clock":"4:00","open":"1935.65","high":"1940.55","low":"1934.28","close":"1938.08"},
{"date":"2022.03.02","clock":"5:00","open":"1938.06","high":"1938.25","low":"1933.45","close":"1935.7"},
{"date":"2022.03.02","clock":"6:00","open":"1935.67","high":"1937.75","low":"1935.17","close":"1936.25"},
{"date":"2022.03.02","clock":"7:00","open":"1936.23","high":"1938.14","low":"1933.23","close":"1934.6"},
{"date":"2022.03.02","clock":"8:00","open":"1934.73","high":"1940.16","low":"1931.72","close":"1937.74"},
{"date":"2022.03.02","clock":"9:00","open":"1937.92","high":"1947.84","low":"1935.43","close":"1944.74"},
{"date":"2022.03.02","clock":"10:00","open":"1944.72","high":"1944.72","low":"1933.74","close":"1939.23"},
{"date":"2022.03.02","clock":"11:00","open":"1939.25","high":"1940.15","low":"1931.32","close":"1932.93"},
{"date":"2022.03.02","clock":"12:00","open":"1932.91","high":"1935.46","low":"1913.55","close":"1926.51"},
{"date":"2022.03.02","clock":"13:00","open":"1926.51","high":"1931.37","low":"1925.23","close":"1929.2"},
{"date":"2022.03.02","clock":"14:00","open":"1929.21","high":"1929.94","low":"1923.2","close":"1925.94"},
{"date":"2022.03.02","clock":"15:00","open":"1926.05","high":"1934.37","low":"1922.62","close":"1931.81"},
{"date":"2022.03.02","clock":"16:00","open":"1931.74","high":"1934.79","low":"1922.09","close":"1929.4"},
{"date":"2022.03.02","clock":"17:00","open":"1929.34","high":"1935.47","low":"1922.85","close":"1926.85"},
{"date":"2022.03.02","clock":"18:00","open":"1926.91","high":"1927.9","low":"1916.23","close":"1918.72"},
{"date":"2022.03.02","clock":"19:00","open":"1918.74","high":"1921.89","low":"1914.77","close":"1918.54"},
{"date":"2022.03.02","clock":"20:00","open":"1918.45","high":"1921.72","low":"1917.18","close":"1920.5"},
{"date":"2022.03.02","clock":"21:00","open":"1920.48","high":"1928.45","low":"1920.12","close":"1927.75"},
{"date":"2022.03.02","clock":"22:00","open":"1927.88","high":"1933.21","low":"1924.51","close":"1925.2"},
{"date":"2022.03.02","clock":"23:00","open":"1924.69","high":"1927.91","low":"1924.69","close":"1927.55"},
{"date":"2022.03.03","clock":"1:00","open":"1928.5","high":"1930.36","low":"1928.2","close":"1928.82"},
{"date":"2022.03.03","clock":"2:00","open":"1928.74","high":"1930.59","low":"1928.02","close":"1929.03"},
{"date":"2022.03.03","clock":"3:00","open":"1929.03","high":"1930.66","low":"1926.13","close":"1930.55"},
{"date":"2022.03.03","clock":"4:00","open":"1930.53","high":"1930.76","low":"1927.67","close":"1928.5"},
{"date":"2022.03.03","clock":"5:00","open":"1928.52","high":"1930.55","low":"1926.66","close":"1927.35"},
{"date":"2022.03.03","clock":"6:00","open":"1927.31","high":"1927.45","low":"1923.8","close":"1924.55"},
{"date":"2022.03.03","clock":"7:00","open":"1924.5","high":"1926.47","low":"1921.9","close":"1925.14"},
{"date":"2022.03.03","clock":"8:00","open":"1925.17","high":"1929.45","low":"1924.99","close":"1927.59"},
{"date":"2022.03.03","clock":"9:00","open":"1927.57","high":"1932.3","low":"1925.16","close":"1931.98"},
{"date":"2022.03.03","clock":"10:00","open":"1931.98","high":"1935.03","low":"1928.37","close":"1931.83"},
{"date":"2022.03.03","clock":"11:00","open":"1931.82","high":"1931.82","low":"1923.57","close":"1929.08"},
{"date":"2022.03.03","clock":"12:00","open":"1929.1","high":"1935.35","low":"1929.07","close":"1933.84"},
{"date":"2022.03.03","clock":"13:00","open":"1933.81","high":"1938.69","low":"1932.26","close":"1932.39"},
{"date":"2022.03.03","clock":"14:00","open":"1932.39","high":"1935.93","low":"1929.51","close":"1930.49"},
{"date":"2022.03.03","clock":"15:00","open":"1930.5","high":"1937.24","low":"1924.3","close":"1926.09"},
{"date":"2022.03.03","clock":"16:00","open":"1926.07","high":"1932.07","low":"1924.4","close":"1926.68"},
{"date":"2022.03.03","clock":"17:00","open":"1926.61","high":"1930.52","low":"1925.36","close":"1926.21"},
{"date":"2022.03.03","clock":"18:00","open":"1926.2","high":"1930.86","low":"1923.19","close":"1930.43"},
{"date":"2022.03.03","clock":"19:00","open":"1930.39","high":"1932.53","low":"1927.46","close":"1931.83"},
{"date":"2022.03.03","clock":"20:00","open":"1931.86","high":"1935.13","low":"1931.18","close":"1933.97"},
{"date":"2022.03.03","clock":"21:00","open":"1934.0","high":"1935.68","low":"1932.16","close":"1935.14"},
{"date":"2022.03.03","clock":"22:00","open":"1935.11","high":"1941.2","low":"1934.8","close":"1936.81"},
{"date":"2022.03.03","clock":"23:00","open":"1936.7","high":"1938.29","low":"1935.48","close":"1936.41"},
{"date":"2022.03.04","clock":"1:00","open":"1934.0","high":"1937.0","low":"1934.0","close":"1934.79"},
{"date":"2022.03.04","clock":"2:00","open":"1934.78","high":"1950.89","low":"1934.72","close":"1947.2"},
{"date":"2022.03.04","clock":"3:00","open":"1947.26","high":"1947.55","low":"1929.59","close":"1933.84"},
{"date":"2022.03.04","clock":"4:00","open":"1933.81","high":"1940.08","low":"1933.53","close":"1939.22"},
{"date":"2022.03.04","clock":"5:00","open":"1939.22","high":"1941.18","low":"1937.86","close":"1939.55"},
{"date":"2022.03.04","clock":"6:00","open":"1939.55","high":"1940.57","low":"1938.15","close":"1939.01"},
{"date":"2022.03.04","clock":"7:00","open":"1939.05","high":"1940.23","low":"1934.6","close":"1935.44"},
{"date":"2022.03.04","clock":"8:00","open":"1935.49","high":"1937.79","low":"1934.03","close":"1935.91"},
{"date":"2022.03.04","clock":"9:00","open":"1935.76","high":"1939.18","low":"1935.22","close":"1936.06"},
{"date":"2022.03.04","clock":"10:00","open":"1936.06","high":"1940.19","low":"1933.94","close":"1938.62"},
{"date":"2022.03.04","clock":"11:00","open":"1938.62","high":"1946.09","low":"1938.16","close":"1945.7"},
{"date":"2022.03.04","clock":"12:00","open":"1945.77","high":"1947.86","low":"1942.38","close":"1947.11"},
{"date":"2022.03.04","clock":"13:00","open":"1947.15","high":"1948.96","low":"1944.21","close":"1946.37"},
{"date":"2022.03.04","clock":"14:00","open":"1946.37","high":"1949.93","low":"1943.85","close":"1945.71"},
{"date":"2022.03.04","clock":"15:00","open":"1945.69","high":"1948.24","low":"1939.79","close":"1946.85"},
{"date":"2022.03.04","clock":"16:00","open":"1946.88","high":"1959.29","low":"1945.42","close":"1951.75"},
{"date":"2022.03.04","clock":"17:00","open":"1952.12","high":"1958.97","low":"1942.46","close":"1957.96"},
{"date":"2022.03.04","clock":"18:00","open":"1957.98","high":"1965.64","low":"1956.59","close":"1962.64"},
{"date":"2022.03.04","clock":"19:00","open":"1962.61","high":"1965.3","low":"1960.11","close":"1962.0"},
{"date":"2022.03.04","clock":"20:00","open":"1962.01","high":"1966.51","low":"1960.72","close":"1965.02"},
{"date":"2022.03.04","clock":"21:00","open":"1965.02","high":"1969.9","low":"1964.47","close":"1967.01"},
{"date":"2022.03.04","clock":"22:00","open":"1967.07","high":"1970.2","low":"1965.15","close":"1967.39"},
{"date":"2022.03.04","clock":"23:00","open":"1967.42","high":"1970.25","low":"1965.42","close":"1969.6"},
{"date":"2022.03.07","clock":"1:00","open":"1974.66","high":"1991.45","low":"1972.0","close":"1988.5"},
{"date":"2022.03.07","clock":"2:00","open":"1988.73","high":"1990.3","low":"1986.91","close":"1988.02"},
{"date":"2022.03.07","clock":"3:00","open":"1988.11","high":"2000.86","low":"1987.8","close":"1997.77"},
{"date":"2022.03.07","clock":"4:00","open":"1997.84","high":"1998.22","low":"1986.83","close":"1987.06"},
{"date":"2022.03.07","clock":"5:00","open":"1987.08","high":"1990.57","low":"1984.85","close":"1989.93"},
{"date":"2022.03.07","clock":"6:00","open":"1989.92","high":"1991.47","low":"1987.38","close":"1989.58"},
{"date":"2022.03.07","clock":"7:00","open":"1989.59","high":"1989.89","low":"1983.22","close":"1983.55"},
{"date":"2022.03.07","clock":"8:00","open":"1983.59","high":"1985.19","low":"1976.06","close":"1983.21"},
{"date":"2022.03.07","clock":"9:00","open":"1983.22","high":"1993.27","low":"1979.29","close":"1992.97"},
{"date":"2022.03.07","clock":"10:00","open":"1993.01","high":"1998.55","low":"1989.2","close":"1996.51"},
{"date":"2022.03.07","clock":"11:00","open":"1996.47","high":"2001.37","low":"1993.47","close":"1997.89"},
{"date":"2022.03.07","clock":"12:00","open":"1997.89","high":"2002.47","low":"1995.55","close":"2002.15"},
{"date":"2022.03.07","clock":"13:00","open":"2002.19","high":"2002.19","low":"1985.57","close":"1990.21"},
{"date":"2022.03.07","clock":"14:00","open":"1990.19","high":"1990.19","low":"1981.69","close":"1983.97"},
{"date":"2022.03.07","clock":"15:00","open":"1983.94","high":"1987.79","low":"1960.97","close":"1979.04"},
{"date":"2022.03.07","clock":"16:00","open":"1979.06","high":"1985.6","low":"1967.68","close":"1984.42"},
{"date":"2022.03.07","clock":"17:00","open":"1984.42","high":"1991.54","low":"1976.9","close":"1980.76"},
{"date":"2022.03.07","clock":"18:00","open":"1980.79","high":"1983.13","low":"1974.86","close":"1979.46"},
{"date":"2022.03.07","clock":"19:00","open":"1979.6","high":"1986.0","low":"1978.43","close":"1984.1"},
{"date":"2022.03.07","clock":"20:00","open":"1984.08","high":"1996.14","low":"1983.49","close":"1992.3"},
{"date":"2022.03.07","clock":"21:00","open":"1992.32","high":"1997.27","low":"1990.85","close":"1995.91"},
{"date":"2022.03.07","clock":"22:00","open":"1995.88","high":"1999.02","low":"1992.1","close":"1996.62"},
{"date":"2022.03.07","clock":"23:00","open":"1996.19","high":"1999.81","low":"1995.7","close":"1997.07"},
{"date":"2022.03.08","clock":"1:00","open":"1996.5","high":"1999.32","low":"1995.39","close":"1998.71"},
{"date":"2022.03.08","clock":"2:00","open":"1998.73","high":"1999.97","low":"1990.71","close":"1991.83"},
{"date":"2022.03.08","clock":"3:00","open":"1991.91","high":"1992.43","low":"1980.94","close":"1984.96"},
{"date":"2022.03.08","clock":"4:00","open":"1984.89","high":"1989.83","low":"1984.56","close":"1989.2"},
{"date":"2022.03.08","clock":"5:00","open":"1989.14","high":"1990.14","low":"1984.7","close":"1985.88"},
{"date":"2022.03.08","clock":"6:00","open":"1985.86","high":"1991.24","low":"1985.45","close":"1991.06"},
{"date":"2022.03.08","clock":"7:00","open":"1991.06","high":"1994.18","low":"1989.1","close":"1993.9"},
{"date":"2022.03.08","clock":"8:00","open":"1993.91","high":"2020.77","low":"1993.23","close":"2016.78"},
{"date":"2022.03.08","clock":"9:00","open":"2016.93","high":"2020.95","low":"2012.8","close":"2016.21"},
{"date":"2022.03.08","clock":"10:00","open":"2016.0","high":"2020.16","low":"1999.14","close":"2008.5"},
{"date":"2022.03.08","clock":"11:00","open":"2008.57","high":"2011.7","low":"2005.94","close":"2006.15"},
{"date":"2022.03.08","clock":"12:00","open":"2006.13","high":"2009.5","low":"2002.77","close":"2005.88"},
{"date":"2022.03.08","clock":"13:00","open":"2005.88","high":"2010.95","low":"2004.28","close":"2009.14"},
{"date":"2022.03.08","clock":"14:00","open":"2009.14","high":"2015.55","low":"2006.13","close":"2007.25"},
{"date":"2022.03.08","clock":"15:00","open":"2007.33","high":"2020.45","low":"2003.37","close":"2014.96"},
{"date":"2022.03.08","clock":"16:00","open":"2014.94","high":"2041.2","low":"2013.87","close":"2039.69"},
{"date":"2022.03.08","clock":"17:00","open":"2039.73","high":"2069.71","low":"2039.3","close":"2047.14"},
{"date":"2022.03.08","clock":"18:00","open":"2047.28","high":"2070.49","low":"2044.03","close":"2069.42"},
{"date":"2022.03.08","clock":"19:00","open":"2069.42","high":"2069.9","low":"2021.06","close":"2029.8"},
{"date":"2022.03.08","clock":"20:00","open":"2029.91","high":"2053.07","low":"2022.01","close":"2044.31"},
{"date":"2022.03.08","clock":"21:00","open":"2044.29","high":"2047.41","low":"2028.61","close":"2039.33"},
{"date":"2022.03.08","clock":"22:00","open":"2039.41","high":"2053.0","low":"2032.28","close":"2050.96"},
{"date":"2022.03.08","clock":"23:00","open":"2051.54","high":"2054.07","low":"2049.48","close":"2050.12"},
{"date":"2022.03.09","clock":"1:00","open":"2050.1","high":"2051.5","low":"2042.66","close":"2043.68"},
{"date":"2022.03.09","clock":"2:00","open":"2043.86","high":"2046.58","low":"2035.1","close":"2038.64"},
{"date":"2022.03.09","clock":"3:00","open":"2038.63","high":"2045.68","low":"2036.13","close":"2041.83"},
{"date":"2022.03.09","clock":"4:00","open":"2041.85","high":"2055.07","low":"2040.3","close":"2052.56"},
{"date":"2022.03.09","clock":"5:00","open":"2052.58","high":"2057.5","low":"2050.32","close":"2056.83"},
{"date":"2022.03.09","clock":"6:00","open":"2056.83","high":"2059.02","low":"2051.27","close":"2051.64"},
{"date":"2022.03.09","clock":"7:00","open":"2051.63","high":"2057.22","low":"2044.83","close":"2047.95"},
{"date":"2022.03.09","clock":"8:00","open":"2047.92","high":"2052.22","low":"2047.38","close":"2049.15"},
{"date":"2022.03.09","clock":"9:00","open":"2049.17","high":"2050.07","low":"2038.25","close":"2045.78"},
{"date":"2022.03.09","clock":"10:00","open":"2045.69","high":"2049.24","low":"2042.04","close":"2042.16"},
{"date":"2022.03.09","clock":"11:00","open":"2042.15","high":"2042.33","low":"2014.78","close":"2017.81"},
{"date":"2022.03.09","clock":"12:00","open":"2017.79","high":"2019.09","low":"2004.17","close":"2014.73"},
{"date":"2022.03.09","clock":"13:00","open":"2014.7","high":"2016.18","low":"2007.85","close":"2011.34"},
{"date":"2022.03.09","clock":"14:00","open":"2011.37","high":"2021.4","low":"2009.13","close":"2009.14"},
{"date":"2022.03.09","clock":"15:00","open":"2009.26","high":"2009.32","low":"1984.86","close":"1989.71"},
{"date":"2022.03.09","clock":"16:00","open":"1989.76","high":"1997.63","low":"1975.91","close":"1986.59"},
{"date":"2022.03.09","clock":"17:00","open":"1986.51","high":"1997.46","low":"1985.66","close":"1995.87"},
{"date":"2022.03.09","clock":"18:00","open":"1995.91","high":"2005.4","low":"1991.77","close":"2001.25"},
{"date":"2022.03.09","clock":"19:00","open":"2001.28","high":"2003.13","low":"1983.46","close":"1985.51"},
{"date":"2022.03.09","clock":"20:00","open":"1985.51","high":"1988.93","low":"1980.46","close":"1983.51"},
{"date":"2022.03.09","clock":"21:00","open":"1983.25","high":"1990.4","low":"1979.52","close":"1989.51"},
{"date":"2022.03.09","clock":"22:00","open":"1989.56","high":"1995.58","low":"1986.88","close":"1990.95"},
{"date":"2022.03.09","clock":"23:00","open":"1990.96","high":"1998.92","low":"1989.65","close":"1992.27"},
{"date":"2022.03.10","clock":"1:00","open":"1987.6","high":"1993.11","low":"1987.0","close":"1989.87"},
{"date":"2022.03.10","clock":"2:00","open":"1989.85","high":"1990.0","low":"1981.81","close":"1983.66"},
{"date":"2022.03.10","clock":"3:00","open":"1983.47","high":"1983.91","low":"1970.45","close":"1974.67"},
{"date":"2022.03.10","clock":"4:00","open":"1974.61","high":"1976.66","low":"1970.86","close":"1974.64"},
{"date":"2022.03.10","clock":"5:00","open":"1974.63","high":"1979.07","low":"1972.78","close":"1976.39"},
{"date":"2022.03.10","clock":"6:00","open":"1976.36","high":"1979.59","low":"1975.54","close":"1977.68"},
{"date":"2022.03.10","clock":"7:00","open":"1977.68","high":"1984.1","low":"1977.16","close":"1980.84"},
{"date":"2022.03.10","clock":"8:00","open":"1980.76","high":"1989.06","low":"1980.44","close":"1983.09"},
{"date":"2022.03.10","clock":"9:00","open":"1982.93","high":"1982.99","low":"1974.26","close":"1975.27"},
{"date":"2022.03.10","clock":"10:00","open":"1975.25","high":"1988.13","low":"1974.74","close":"1983.67"},
{"date":"2022.03.10","clock":"11:00","open":"1983.69","high":"1987.36","low":"1976.63","close":"1985.56"},
{"date":"2022.03.10","clock":"12:00","open":"1985.77","high":"2000.12","low":"1983.53","close":"1999.53"},
{"date":"2022.03.10","clock":"13:00","open":"1999.58","high":"2007.76","low":"1998.88","close":"2005.14"},
{"date":"2022.03.10","clock":"14:00","open":"2005.15","high":"2009.11","low":"1998.94","close":"2002.91"},
{"date":"2022.03.10","clock":"15:00","open":"2002.92","high":"2008.88","low":"1991.27","close":"1996.31"},
{"date":"2022.03.10","clock":"16:00","open":"1996.31","high":"2006.84","low":"1995.35","close":"1997.04"},
{"date":"2022.03.10","clock":"17:00","open":"1996.84","high":"1999.74","low":"1981.61","close":"1995.07"},
{"date":"2022.03.10","clock":"18:00","open":"1995.21","high":"1999.44","low":"1990.26","close":"1994.87"},
{"date":"2022.03.10","clock":"19:00","open":"1994.87","high":"2005.71","low":"1994.79","close":"2003.78"},
{"date":"2022.03.10","clock":"20:00","open":"2003.78","high":"2005.94","low":"1993.29","close":"1997.7"},
{"date":"2022.03.10","clock":"21:00","open":"1997.73","high":"1998.11","low":"1993.87","close":"1996.19"},
{"date":"2022.03.10","clock":"22:00","open":"1996.17","high":"2003.32","low":"1996.11","close":"1997.47"},
{"date":"2022.03.10","clock":"23:00","open":"1997.56","high":"1998.73","low":"1994.94","close":"1995.91"},
{"date":"2022.03.11","clock":"1:00","open":"1994.5","high":"1999.02","low":"1993.61","close":"1995.23"},
{"date":"2022.03.11","clock":"2:00","open":"1995.33","high":"1997.19","low":"1991.3","close":"1992.14"},
{"date":"2022.03.11","clock":"3:00","open":"1992.15","high":"1995.32","low":"1988.11","close":"1992.35"},
{"date":"2022.03.11","clock":"4:00","open":"1992.37","high":"1996.37","low":"1991.78","close":"1994.72"},
{"date":"2022.03.11","clock":"5:00","open":"1994.72","high":"1995.2","low":"1990.52","close":"1990.83"},
{"date":"2022.03.11","clock":"6:00","open":"1990.82","high":"1991.74","low":"1985.85","close":"1987.91"},
{"date":"2022.03.11","clock":"7:00","open":"1987.88","high":"1988.81","low":"1980.76","close":"1983.54"},
{"date":"2022.03.11","clock":"8:00","open":"1983.54","high":"1987.64","low":"1982.88","close":"1986.04"},
{"date":"2022.03.11","clock":"9:00","open":"1986.03","high":"1992.57","low":"1981.26","close":"1991.56"},
{"date":"2022.03.11","clock":"10:00","open":"1991.54","high":"1994.84","low":"1987.97","close":"1992.72"},
{"date":"2022.03.11","clock":"11:00","open":"1992.72","high":"1994.24","low":"1988.47","close":"1989.55"},
{"date":"2022.03.11","clock":"12:00","open":"1989.59","high":"1993.75","low":"1988.97","close":"1991.4"},
{"date":"2022.03.11","clock":"13:00","open":"1991.42","high":"1991.89","low":"1969.41","close":"1979.51"},
{"date":"2022.03.11","clock":"14:00","open":"1979.36","high":"1979.69","low":"1961.81","close":"1975.11"},
{"date":"2022.03.11","clock":"15:00","open":"1975.03","high":"1977.22","low":"1958.5","close":"1961.96"},
{"date":"2022.03.11","clock":"16:00","open":"1962.03","high":"1977.33","low":"1959.49","close":"1975.01"},
{"date":"2022.03.11","clock":"17:00","open":"1974.99","high":"1981.8","low":"1970.22","close":"1980.65"},
{"date":"2022.03.11","clock":"18:00","open":"1980.72","high":"1988.53","low":"1978.24","close":"1985.65"},
{"date":"2022.03.11","clock":"19:00","open":"1985.65","high":"1989.88","low":"1984.55","close":"1986.68"},
{"date":"2022.03.11","clock":"20:00","open":"1986.68","high":"1987.62","low":"1980.21","close":"1985.84"},
{"date":"2022.03.11","clock":"21:00","open":"1985.82","high":"1987.94","low":"1983.31","close":"1985.4"},
{"date":"2022.03.11","clock":"22:00","open":"1985.41","high":"1987.75","low":"1982.01","close":"1982.5"},
{"date":"2022.03.11","clock":"23:00","open":"1984.37","high":"1987.21","low":"1983.34","close":"1984.76"},
{"date":"2022.03.14","clock":"0:00","open":"1979.96","high":"1983.8","low":"1970.36","close":"1980.22"},
{"date":"2022.03.14","clock":"1:00","open":"1980.2","high":"1980.85","low":"1972.28","close":"1974.19"},
{"date":"2022.03.14","clock":"2:00","open":"1974.19","high":"1978.73","low":"1969.84","close":"1977.02"},
{"date":"2022.03.14","clock":"3:00","open":"1977.0","high":"1977.23","low":"1971.47","close":"1974.18"},
{"date":"2022.03.14","clock":"4:00","open":"1974.2","high":"1975.73","low":"1971.39","close":"1972.56"},
{"date":"2022.03.14","clock":"5:00","open":"1972.59","high":"1976.44","low":"1971.55","close":"1975.58"},
{"date":"2022.03.14","clock":"6:00","open":"1975.58","high":"1977.59","low":"1973.94","close":"1977.49"},
{"date":"2022.03.14","clock":"7:00","open":"1977.49","high":"1977.95","low":"1971.07","close":"1973.47"},
{"date":"2022.03.14","clock":"8:00","open":"1973.38","high":"1978.44","low":"1972.18","close":"1976.64"},
{"date":"2022.03.14","clock":"9:00","open":"1976.46","high":"1977.65","low":"1972.54","close":"1972.62"},
{"date":"2022.03.14","clock":"10:00","open":"1972.55","high":"1973.25","low":"1966.85","close":"1967.36"},
{"date":"2022.03.14","clock":"11:00","open":"1967.33","high":"1967.57","low":"1959.63","close":"1963.62"},
{"date":"2022.03.14","clock":"12:00","open":"1963.64","high":"1966.52","low":"1959.99","close":"1961.53"},
{"date":"2022.03.14","clock":"13:00","open":"1961.57","high":"1967.1","low":"1954.47","close":"1965.25"},
{"date":"2022.03.14","clock":"14:00","open":"1965.25","high":"1967.85","low":"1960.14","close":"1964.32"},
{"date":"2022.03.14","clock":"15:00","open":"1964.28","high":"1965.14","low":"1949.66","close":"1958.79"},
{"date":"2022.03.14","clock":"16:00","open":"1958.8","high":"1961.04","low":"1953.36","close":"1956.05"},
{"date":"2022.03.14","clock":"17:00","open":"1955.91","high":"1958.74","low":"1952.28","close":"1954.93"},
{"date":"2022.03.14","clock":"18:00","open":"1955.08","high":"1961.33","low":"1954.18","close":"1960.98"},
{"date":"2022.03.14","clock":"19:00","open":"1960.98","high":"1961.88","low":"1956.65","close":"1957.8"},
{"date":"2022.03.14","clock":"20:00","open":"1957.8","high":"1958.24","low":"1950.68","close":"1950.88"},
{"date":"2022.03.14","clock":"21:00","open":"1950.9","high":"1955.98","low":"1950.49","close":"1952.5"},
{"date":"2022.03.14","clock":"22:00","open":"1952.5","high":"1954.21","low":"1950.95","close":"1951.29"},
{"date":"2022.03.15","clock":"0:00","open":"1952.73","high":"1954.1","low":"1951.85","close":"1953.31"},
{"date":"2022.03.15","clock":"1:00","open":"1953.29","high":"1954.52","low":"1951.22","close":"1952.1"},
{"date":"2022.03.15","clock":"2:00","open":"1952.1","high":"1952.14","low":"1945.45","close":"1948.04"},
{"date":"2022.03.15","clock":"3:00","open":"1947.99","high":"1950.56","low":"1939.55","close":"1941.06"},
{"date":"2022.03.15","clock":"4:00","open":"1941.07","high":"1945.47","low":"1940.93","close":"1942.86"},
{"date":"2022.03.15","clock":"5:00","open":"1942.9","high":"1943.66","low":"1940.38","close":"1942.13"},
{"date":"2022.03.15","clock":"6:00","open":"1942.11","high":"1942.29","low":"1936.09","close":"1936.16"},
{"date":"2022.03.15","clock":"7:00","open":"1936.18","high":"1936.38","low":"1925.7","close":"1926.02"},
{"date":"2022.03.15","clock":"8:00","open":"1926.02","high":"1932.16","low":"1924.81","close":"1928.24"},
{"date":"2022.03.15","clock":"9:00","open":"1928.02","high":"1935.37","low":"1927.19","close":"1929.03"},
{"date":"2022.03.15","clock":"10:00","open":"1929.27","high":"1935.26","low":"1926.29","close":"1934.82"},
{"date":"2022.03.15","clock":"11:00","open":"1934.82","high":"1934.85","low":"1926.89","close":"1931.66"},
{"date":"2022.03.15","clock":"12:00","open":"1931.68","high":"1933.47","low":"1921.73","close":"1921.73"},
{"date":"2022.03.15","clock":"13:00","open":"1921.61","high":"1926.84","low":"1920.46","close":"1926.44"},
{"date":"2022.03.15","clock":"14:00","open":"1926.42","high":"1928.7","low":"1919.23","close":"1920.61"},
{"date":"2022.03.15","clock":"15:00","open":"1920.59","high":"1925.51","low":"1913.77","close":"1922.76"},
{"date":"2022.03.15","clock":"16:00","open":"1922.79","high":"1923.11","low":"1906.9","close":"1916.1"},
{"date":"2022.03.15","clock":"17:00","open":"1916.16","high":"1927.08","low":"1912.84","close":"1925.05"},
{"date":"2022.03.15","clock":"18:00","open":"1925.1","high":"1930.91","low":"1920.91","close":"1929.23"},
{"date":"2022.03.15","clock":"19:00","open":"1929.23","high":"1929.81","low":"1924.28","close":"1924.31"},
{"date":"2022.03.15","clock":"20:00","open":"1924.4","high":"1927.75","low":"1919.69","close":"1920.94"},
{"date":"2022.03.15","clock":"21:00","open":"1920.96","high":"1921.93","low":"1916.22","close":"1916.61"},
{"date":"2022.03.15","clock":"22:00","open":"1916.67","high":"1917.79","low":"1913.77","close":"1917.28"},
{"date":"2022.03.16","clock":"0:00","open":"1920.18","high":"1920.18","low":"1915.08","close":"1916.04"},
{"date":"2022.03.16","clock":"1:00","open":"1916.06","high":"1918.49","low":"1916.0","close":"1917.91"},
{"date":"2022.03.16","clock":"2:00","open":"1917.91","high":"1922.63","low":"1917.06","close":"1921.03"},
{"date":"2022.03.16","clock":"3:00","open":"1921.03","high":"1924.8","low":"1919.9","close":"1920.12"},
{"date":"2022.03.16","clock":"4:00","open":"1920.08","high":"1923.34","low":"1919.26","close":"1920.5"},
{"date":"2022.03.16","clock":"5:00","open":"1920.5","high":"1920.81","low":"1917.8","close":"1918.06"},
{"date":"2022.03.16","clock":"6:00","open":"1918.04","high":"1918.29","low":"1915.23","close":"1916.71"},
{"date":"2022.03.16","clock":"7:00","open":"1916.8","high":"1919.95","low":"1915.83","close":"1919.5"},
{"date":"2022.03.16","clock":"8:00","open":"1919.53","high":"1919.79","low":"1912.58","close":"1915.03"},
{"date":"2022.03.16","clock":"9:00","open":"1914.93","high":"1919.01","low":"1913.81","close":"1916.16"},
{"date":"2022.03.16","clock":"10:00","open":"1916.17","high":"1920.75","low":"1911.49","close":"1918.12"},
{"date":"2022.03.16","clock":"11:00","open":"1918.12","high":"1923.48","low":"1918.08","close":"1921.67"},
{"date":"2022.03.16","clock":"12:00","open":"1921.67","high":"1923.88","low":"1917.78","close":"1921.02"},
{"date":"2022.03.16","clock":"13:00","open":"1921.02","high":"1927.0","low":"1920.19","close":"1924.49"},
{"date":"2022.03.16","clock":"14:00","open":"1924.49","high":"1925.51","low":"1915.42","close":"1919.94"},
{"date":"2022.03.16","clock":"15:00","open":"1919.94","high":"1921.95","low":"1912.67","close":"1915.55"},
{"date":"2022.03.16","clock":"16:00","open":"1915.55","high":"1919.78","low":"1903.8","close":"1909.8"},
{"date":"2022.03.16","clock":"17:00","open":"1909.7","high":"1915.88","low":"1909.22","close":"1911.7"},
{"date":"2022.03.16","clock":"18:00","open":"1911.65","high":"1912.5","low":"1906.82","close":"1910.08"},
{"date":"2022.03.16","clock":"19:00","open":"1910.08","high":"1911.16","low":"1907.41","close":"1907.62"},
{"date":"2022.03.16","clock":"20:00","open":"1907.62","high":"1918.32","low":"1895.01","close":"1916.24"},
{"date":"2022.03.16","clock":"21:00","open":"1916.24","high":"1929.41","low":"1911.92","close":"1927.92"},
{"date":"2022.03.16","clock":"22:00","open":"1927.79","high":"1929.47","low":"1921.19","close":"1924.82"},
{"date":"2022.03.17","clock":"0:00","open":"1925.86","high":"1927.37","low":"1923.2","close":"1925.65"},
{"date":"2022.03.17","clock":"1:00","open":"1925.73","high":"1927.6","low":"1925.12","close":"1926.92"},
{"date":"2022.03.17","clock":"2:00","open":"1926.99","high":"1927.46","low":"1925.42","close":"1926.75"},
{"date":"2022.03.17","clock":"3:00","open":"1926.77","high":"1933.88","low":"1926.24","close":"1933.66"},
{"date":"2022.03.17","clock":"4:00","open":"1933.66","high":"1935.98","low":"1932.35","close":"1934.34"},
{"date":"2022.03.17","clock":"5:00","open":"1934.32","high":"1938.18","low":"1933.8","close":"1936.29"},
{"date":"2022.03.17","clock":"6:00","open":"1936.29","high":"1937.4","low":"1934.81","close":"1935.78"},
{"date":"2022.03.17","clock":"7:00","open":"1935.76","high":"1935.95","low":"1932.93","close":"1934.32"},
{"date":"2022.03.17","clock":"8:00","open":"1934.29","high":"1934.62","low":"1930.65","close":"1931.9"},
{"date":"2022.03.17","clock":"9:00","open":"1931.75","high":"1935.49","low":"1930.01","close":"1935.49"},
{"date":"2022.03.17","clock":"10:00","open":"1935.53","high":"1942.65","low":"1934.95","close":"1939.99"},
{"date":"2022.03.17","clock":"11:00","open":"1939.99","high":"1943.18","low":"1934.61","close":"1941.49"},
{"date":"2022.03.17","clock":"12:00","open":"1941.47","high":"1946.8","low":"1940.06","close":"1943.11"},
{"date":"2022.03.17","clock":"13:00","open":"1943.11","high":"1946.92","low":"1940.45","close":"1943.12"},
{"date":"2022.03.17","clock":"14:00","open":"1943.19","high":"1944.39","low":"1935.36","close":"1938.94"},
{"date":"2022.03.17","clock":"15:00","open":"1938.96","high":"1946.6","low":"1936.67","close":"1944.93"},
{"date":"2022.03.17","clock":"16:00","open":"1944.91","high":"1949.12","low":"1941.29","close":"1948.5"},
{"date":"2022.03.17","clock":"17:00","open":"1948.5","high":"1949.66","low":"1945.74","close":"1948.19"},
{"date":"2022.03.17","clock":"18:00","open":"1948.2","high":"1948.24","low":"1940.64","close":"1944.35"},
{"date":"2022.03.17","clock":"19:00","open":"1944.32","high":"1945.89","low":"1940.71","close":"1942.32"},
{"date":"2022.03.17","clock":"20:00","open":"1942.3","high":"1942.31","low":"1938.31","close":"1940.66"},
{"date":"2022.03.17","clock":"21:00","open":"1940.65","high":"1941.23","low":"1935.37","close":"1937.36"},
{"date":"2022.03.17","clock":"22:00","open":"1937.16","high":"1942.61","low":"1936.35","close":"1942.36"},
{"date":"2022.03.18","clock":"0:00","open":"1942.43","high":"1942.8","low":"1940.18","close":"1941.12"},
{"date":"2022.03.18","clock":"1:00","open":"1941.14","high":"1944.03","low":"1940.8","close":"1943.89"},
{"date":"2022.03.18","clock":"2:00","open":"1943.89","high":"1945.24","low":"1940.41","close":"1941.04"},
{"date":"2022.03.18","clock":"3:00","open":"1941.04","high":"1942.24","low":"1936.7","close":"1936.75"},
{"date":"2022.03.18","clock":"4:00","open":"1936.81","high":"1939.26","low":"1932.56","close":"1933.65"},
{"date":"2022.03.18","clock":"5:00","open":"1933.68","high":"1935.37","low":"1926.66","close":"1935.13"},
{"date":"2022.03.18","clock":"6:00","open":"1935.13","high":"1935.13","low":"1933.16","close":"1933.86"},
{"date":"2022.03.18","clock":"7:00","open":"1933.95","high":"1935.48","low":"1931.15","close":"1933.38"},
{"date":"2022.03.18","clock":"8:00","open":"1933.24","high":"1935.08","low":"1929.84","close":"1932.92"},
{"date":"2022.03.18","clock":"9:00","open":"1932.94","high":"1936.13","low":"1931.41","close":"1934.25"},
{"date":"2022.03.18","clock":"10:00","open":"1934.2","high":"1937.1","low":"1931.91","close":"1932.49"},
{"date":"2022.03.18","clock":"11:00","open":"1932.5","high":"1934.1","low":"1929.86","close":"1933.41"},
{"date":"2022.03.18","clock":"12:00","open":"1933.39","high":"1935.29","low":"1928.83","close":"1934.95"},
{"date":"2022.03.18","clock":"13:00","open":"1934.92","high":"1940.56","low":"1934.58","close":"1939.88"},
{"date":"2022.03.18","clock":"14:00","open":"1939.88","high":"1940.76","low":"1934.81","close":"1935.52"},
{"date":"2022.03.18","clock":"15:00","open":"1935.62","high":"1936.8","low":"1921.66","close":"1933.39"},
{"date":"2022.03.18","clock":"16:00","open":"1933.39","high":"1938.18","low":"1929.12","close":"1936.14"},
{"date":"2022.03.18","clock":"17:00","open":"1936.22","high":"1936.75","low":"1930.73","close":"1932.36"},
{"date":"2022.03.18","clock":"18:00","open":"1932.36","high":"1932.93","low":"1926.16","close":"1928.33"},
{"date":"2022.03.18","clock":"19:00","open":"1928.29","high":"1931.1","low":"1926.39","close":"1929.35"},
{"date":"2022.03.18","clock":"20:00","open":"1929.34","high":"1929.98","low":"1923.02","close":"1923.64"},
{"date":"2022.03.18","clock":"21:00","open":"1923.65","high":"1924.17","low":"1917.87","close":"1919.99"},
{"date":"2022.03.18","clock":"22:00","open":"1920.28","high":"1921.36","low":"1918.09","close":"1920.59"},
{"date":"2022.03.21","clock":"0:00","open":"1924.93","high":"1926.46","low":"1918.44","close":"1919.95"},
{"date":"2022.03.21","clock":"1:00","open":"1919.94","high":"1921.32","low":"1918.14","close":"1918.97"},
{"date":"2022.03.21","clock":"2:00","open":"1918.93","high":"1924.0","low":"1918.6","close":"1921.96"},
{"date":"2022.03.21","clock":"3:00","open":"1922.0","high":"1928.63","low":"1921.25","close":"1928.09"},
{"date":"2022.03.21","clock":"4:00","open":"1928.09","high":"1928.64","low":"1925.11","close":"1926.35"},
{"date":"2022.03.21","clock":"5:00","open":"1926.31","high":"1927.58","low":"1925.36","close":"1926.36"},
{"date":"2022.03.21","clock":"6:00","open":"1926.35","high":"1928.84","low":"1926.1","close":"1928.08"},
{"date":"2022.03.21","clock":"7:00","open":"1928.06","high":"1928.36","low":"1924.68","close":"1925.35"},
{"date":"2022.03.21","clock":"8:00","open":"1925.35","high":"1925.35","low":"1922.81","close":"1924.03"},
{"date":"2022.03.21","clock":"9:00","open":"1923.97","high":"1926.01","low":"1921.87","close":"1924.96"},
{"date":"2022.03.21","clock":"10:00","open":"1924.97","high":"1927.24","low":"1923.55","close":"1926.03"},
{"date":"2022.03.21","clock":"11:00","open":"1926.06","high":"1927.22","low":"1922.44","close":"1925.44"},
{"date":"2022.03.21","clock":"12:00","open":"1925.43","high":"1928.82","low":"1922.63","close":"1925.5"},
{"date":"2022.03.21","clock":"13:00","open":"1925.47","high":"1928.01","low":"1924.46","close":"1925.27"},
{"date":"2022.03.21","clock":"14:00","open":"1925.3","high":"1926.21","low":"1921.62","close":"1924.52"},
{"date":"2022.03.21","clock":"15:00","open":"1924.52","high":"1930.45","low":"1917.76","close":"1929.66"},
{"date":"2022.03.21","clock":"16:00","open":"1929.82","high":"1937.46","low":"1929.78","close":"1933.27"},
{"date":"2022.03.21","clock":"17:00","open":"1933.29","high":"1935.93","low":"1932.81","close":"1934.97"},
{"date":"2022.03.21","clock":"18:00","open":"1934.99","high":"1937.46","low":"1929.44","close":"1930.47"},
{"date":"2022.03.21","clock":"19:00","open":"1930.4","high":"1932.22","low":"1926.94","close":"1931.86"},
{"date":"2022.03.21","clock":"20:00","open":"1931.87","high":"1941.29","low":"1931.14","close":"1935.94"},
{"date":"2022.03.21","clock":"21:00","open":"1935.93","high":"1940.35","low":"1933.03","close":"1935.13"},
{"date":"2022.03.21","clock":"22:00","open":"1935.29","high":"1936.68","low":"1933.74","close":"1934.66"},
{"date":"2022.03.22","clock":"0:00","open":"1936.29","high":"1936.63","low":"1935.42","close":"1936.06"},
{"date":"2022.03.22","clock":"1:00","open":"1936.04","high":"1937.06","low":"1934.49","close":"1935.56"},
{"date":"2022.03.22","clock":"2:00","open":"1935.65","high":"1935.7","low":"1929.25","close":"1931.12"},
{"date":"2022.03.22","clock":"3:00","open":"1931.09","high":"1933.57","low":"1929.97","close":"1932.77"},
{"date":"2022.03.22","clock":"4:00","open":"1932.78","high":"1935.8","low":"1931.85","close":"1935.6"},
{"date":"2022.03.22","clock":"5:00","open":"1935.62","high":"1937.79","low":"1934.53","close":"1936.63"},
{"date":"2022.03.22","clock":"6:00","open":"1936.63","high":"1936.71","low":"1933.49","close":"1934.61"},
{"date":"2022.03.22","clock":"7:00","open":"1934.54","high":"1938.22","low":"1934.48","close":"1936.76"},
{"date":"2022.03.22","clock":"8:00","open":"1936.76","high":"1938.23","low":"1934.55","close":"1934.8"},
{"date":"2022.03.22","clock":"9:00","open":"1934.66","high":"1936.05","low":"1932.1","close":"1933.41"},
{"date":"2022.03.22","clock":"10:00","open":"1933.43","high":"1933.43","low":"1922.77","close":"1924.58"},
{"date":"2022.03.22","clock":"11:00","open":"1924.58","high":"1925.93","low":"1922.67","close":"1925.11"},
{"date":"2022.03.22","clock":"12:00","open":"1924.97","high":"1930.23","low":"1924.8","close":"1927.35"},
{"date":"2022.03.22","clock":"13:00","open":"1927.32","high":"1929.82","low":"1925.31","close":"1927.65"},
{"date":"2022.03.22","clock":"14:00","open":"1927.65","high":"1930.78","low":"1923.77","close":"1927.92"},
{"date":"2022.03.22","clock":"15:00","open":"1927.91","high":"1928.09","low":"1919.64","close":"1923.38"},
{"date":"2022.03.22","clock":"16:00","open":"1923.39","high":"1923.84","low":"1910.53","close":"1915.2"},
{"date":"2022.03.22","clock":"17:00","open":"1914.88","high":"1918.1","low":"1910.97","close":"1917.81"},
{"date":"2022.03.22","clock":"18:00","open":"1917.74","high":"1923.2","low":"1917.52","close":"1919.92"},
{"date":"2022.03.22","clock":"19:00","open":"1919.91","high":"1923.27","low":"1918.26","close":"1920.35"},
{"date":"2022.03.22","clock":"20:00","open":"1920.38","high":"1924.76","low":"1920.02","close":"1922.86"},
{"date":"2022.03.22","clock":"21:00","open":"1922.89","high":"1923.22","low":"1920.57","close":"1921.61"},
{"date":"2022.03.22","clock":"22:00","open":"1921.62","high":"1922.26","low":"1920.45","close":"1921.33"},
{"date":"2022.03.23","clock":"0:00","open":"1921.32","high":"1921.88","low":"1919.82","close":"1920.56"},
{"date":"2022.03.23","clock":"1:00","open":"1920.52","high":"1921.83","low":"1919.33","close":"1919.57"},
{"date":"2022.03.23","clock":"2:00","open":"1919.57","high":"1920.24","low":"1915.48","close":"1917.81"},
{"date":"2022.03.23","clock":"3:00","open":"1917.8","high":"1921.65","low":"1916.96","close":"1920.22"},
{"date":"2022.03.23","clock":"4:00","open":"1920.23","high":"1924.02","low":"1919.71","close":"1923.08"},
{"date":"2022.03.23","clock":"5:00","open":"1923.0","high":"1924.34","low":"1921.36","close":"1921.7"},
{"date":"2022.03.23","clock":"6:00","open":"1921.72","high":"1922.4","low":"1921.24","close":"1922.14"},
{"date":"2022.03.23","clock":"7:00","open":"1922.19","high":"1922.24","low":"1920.08","close":"1921.48"},
{"date":"2022.03.23","clock":"8:00","open":"1921.47","high":"1921.47","low":"1916.85","close":"1917.65"},
{"date":"2022.03.23","clock":"9:00","open":"1917.68","high":"1920.72","low":"1917.28","close":"1920.52"},
{"date":"2022.03.23","clock":"10:00","open":"1920.52","high":"1926.3","low":"1920.33","close":"1925.8"},
{"date":"2022.03.23","clock":"11:00","open":"1925.82","high":"1931.18","low":"1925.73","close":"1929.26"},
{"date":"2022.03.23","clock":"12:00","open":"1929.29","high":"1933.62","low":"1929.29","close":"1933.12"},
{"date":"2022.03.23","clock":"13:00","open":"1933.13","high":"1934.95","low":"1927.76","close":"1930.56"},
{"date":"2022.03.23","clock":"14:00","open":"1930.44","high":"1930.81","low":"1924.84","close":"1928.83"},
{"date":"2022.03.23","clock":"15:00","open":"1928.81","high":"1935.63","low":"1928.22","close":"1935.15"},
{"date":"2022.03.23","clock":"16:00","open":"1935.14","high":"1936.83","low":"1928.33","close":"1931.84"},
{"date":"2022.03.23","clock":"17:00","open":"1931.8","high":"1932.54","low":"1925.75","close":"1929.35"},
{"date":"2022.03.23","clock":"18:00","open":"1929.37","high":"1935.41","low":"1927.7","close":"1935.35"},
{"date":"2022.03.23","clock":"19:00","open":"1935.37","high":"1937.75","low":"1934.77","close":"1936.57"},
{"date":"2022.03.23","clock":"20:00","open":"1936.61","high":"1939.92","low":"1936.56","close":"1939.4"},
{"date":"2022.03.23","clock":"21:00","open":"1939.37","high":"1948.24","low":"1938.18","close":"1946.52"},
{"date":"2022.03.23","clock":"22:00","open":"1946.52","high":"1947.34","low":"1944.17","close":"1944.77"},
{"date":"2022.03.24","clock":"0:00","open":"1944.68","high":"1945.22","low":"1943.8","close":"1944.9"},
{"date":"2022.03.24","clock":"1:00","open":"1944.92","high":"1946.86","low":"1944.86","close":"1946.02"},
{"date":"2022.03.24","clock":"2:00","open":"1945.89","high":"1948.52","low":"1945.37","close":"1946.53"},
{"date":"2022.03.24","clock":"3:00","open":"1946.5","high":"1948.28","low":"1941.26","close":"1941.95"},
{"date":"2022.03.24","clock":"4:00","open":"1942.0","high":"1943.35","low":"1939.62","close":"1941.26"},
{"date":"2022.03.24","clock":"5:00","open":"1941.26","high":"1942.06","low":"1938.61","close":"1938.71"},
{"date":"2022.03.24","clock":"6:00","open":"1938.71","high":"1940.55","low":"1937.65","close":"1940.22"},
{"date":"2022.03.24","clock":"7:00","open":"1940.26","high":"1940.35","low":"1937.67","close":"1938.15"},
{"date":"2022.03.24","clock":"8:00","open":"1938.15","high":"1943.13","low":"1937.29","close":"1941.49"},
{"date":"2022.03.24","clock":"9:00","open":"1941.32","high":"1943.98","low":"1940.72","close":"1943.82"},
{"date":"2022.03.24","clock":"10:00","open":"1943.86","high":"1945.83","low":"1940.68","close":"1940.75"},
{"date":"2022.03.24","clock":"11:00","open":"1940.77","high":"1941.34","low":"1937.86","close":"1940.64"},
{"date":"2022.03.24","clock":"12:00","open":"1940.64","high":"1947.2","low":"1940.49","close":"1943.69"},
{"date":"2022.03.24","clock":"13:00","open":"1943.71","high":"1956.63","low":"1943.67","close":"1956.26"},
{"date":"2022.03.24","clock":"14:00","open":"1956.5","high":"1957.59","low":"1942.38","close":"1949.27"},
{"date":"2022.03.24","clock":"15:00","open":"1949.23","high":"1957.11","low":"1946.38","close":"1953.34"},
{"date":"2022.03.24","clock":"16:00","open":"1953.34","high":"1965.61","low":"1950.8","close":"1965.0"},
{"date":"2022.03.24","clock":"17:00","open":"1965.02","high":"1965.5","low":"1958.62","close":"1962.93"},
{"date":"2022.03.24","clock":"18:00","open":"1962.91","high":"1966.14","low":"1960.57","close":"1962.67"},
{"date":"2022.03.24","clock":"19:00","open":"1962.56","high":"1965.1","low":"1960.8","close":"1964.91"},
{"date":"2022.03.24","clock":"20:00","open":"1964.91","high":"1965.7","low":"1961.44","close":"1962.11"},
{"date":"2022.03.24","clock":"21:00","open":"1962.04","high":"1963.73","low":"1960.67","close":"1961.46"},
{"date":"2022.03.24","clock":"22:00","open":"1961.39","high":"1962.24","low":"1956.12","close":"1956.96"},
{"date":"2022.03.25","clock":"0:00","open":"1958.99","high":"1959.08","low":"1958.04","close":"1958.27"},
{"date":"2022.03.25","clock":"1:00","open":"1958.27","high":"1960.06","low":"1957.68","close":"1959.22"},
{"date":"2022.03.25","clock":"2:00","open":"1959.23","high":"1962.9","low":"1957.78","close":"1962.69"},
{"date":"2022.03.25","clock":"3:00","open":"1962.69","high":"1963.13","low":"1959.41","close":"1960.29"},
{"date":"2022.03.25","clock":"4:00","open":"1960.35","high":"1964.28","low":"1960.18","close":"1960.95"},
{"date":"2022.03.25","clock":"5:00","open":"1960.95","high":"1963.11","low":"1960.35","close":"1960.76"},
{"date":"2022.03.25","clock":"6:00","open":"1960.8","high":"1962.4","low":"1959.36","close":"1959.86"},
{"date":"2022.03.25","clock":"7:00","open":"1959.87","high":"1960.41","low":"1956.51","close":"1958.65"},
{"date":"2022.03.25","clock":"8:00","open":"1958.54","high":"1959.18","low":"1955.44","close":"1956.18"},
{"date":"2022.03.25","clock":"9:00","open":"1956.18","high":"1956.38","low":"1953.07","close":"1954.75"},
{"date":"2022.03.25","clock":"10:00","open":"1954.84","high":"1960.59","low":"1954.77","close":"1955.71"},
{"date":"2022.03.25","clock":"11:00","open":"1955.65","high":"1958.94","low":"1954.04","close":"1956.0"},
{"date":"2022.03.25","clock":"12:00","open":"1956.02","high":"1958.73","low":"1949.86","close":"1950.41"},
{"date":"2022.03.25","clock":"13:00","open":"1950.35","high":"1954.08","low":"1949.86","close":"1953.13"},
{"date":"2022.03.25","clock":"14:00","open":"1953.13","high":"1957.08","low":"1951.06","close":"1956.26"},
{"date":"2022.03.25","clock":"15:00","open":"1956.26","high":"1956.65","low":"1943.1","close":"1948.67"},
{"date":"2022.03.25","clock":"16:00","open":"1948.65","high":"1953.85","low":"1948.18","close":"1952.7"},
{"date":"2022.03.25","clock":"17:00","open":"1952.72","high":"1961.72","low":"1951.97","close":"1957.07"},
{"date":"2022.03.25","clock":"18:00","open":"1957.08","high":"1959.41","low":"1954.8","close":"1956.0"},
{"date":"2022.03.25","clock":"19:00","open":"1955.99","high":"1957.02","low":"1951.58","close":"1953.29"},
{"date":"2022.03.25","clock":"20:00","open":"1953.31","high":"1955.27","low":"1952.47","close":"1953.17"},
{"date":"2022.03.25","clock":"21:00","open":"1953.19","high":"1956.42","low":"1951.7","close":"1954.46"},
{"date":"2022.03.25","clock":"22:00","open":"1954.34","high":"1957.2","low":"1953.79","close":"1957.2"},
{"date":"2022.03.28","clock":"1:00","open":"1956.4","high":"1958.56","low":"1953.58","close":"1955.47"},
{"date":"2022.03.28","clock":"2:00","open":"1955.47","high":"1957.8","low":"1954.82","close":"1957.13"},
{"date":"2022.03.28","clock":"3:00","open":"1957.14","high":"1958.31","low":"1954.79","close":"1957.56"},
{"date":"2022.03.28","clock":"4:00","open":"1957.54","high":"1957.54","low":"1945.8","close":"1945.91"},
{"date":"2022.03.28","clock":"5:00","open":"1945.91","high":"1949.56","low":"1944.83","close":"1948.17"},
{"date":"2022.03.28","clock":"6:00","open":"1948.19","high":"1948.2","low":"1942.23","close":"1944.51"},
{"date":"2022.03.28","clock":"7:00","open":"1944.53","high":"1944.84","low":"1941.59","close":"1943.19"},
{"date":"2022.03.28","clock":"8:00","open":"1943.14","high":"1943.14","low":"1932.96","close":"1934.92"},
{"date":"2022.03.28","clock":"9:00","open":"1934.93","high":"1938.16","low":"1933.21","close":"1933.52"},
{"date":"2022.03.28","clock":"10:00","open":"1933.41","high":"1936.59","low":"1931.59","close":"1933.15"},
{"date":"2022.03.28","clock":"11:00","open":"1933.15","high":"1934.26","low":"1927.01","close":"1927.35"},
{"date":"2022.03.28","clock":"12:00","open":"1927.33","high":"1932.77","low":"1925.17","close":"1932.08"},
{"date":"2022.03.28","clock":"13:00","open":"1932.12","high":"1933.44","low":"1927.01","close":"1927.73"},
{"date":"2022.03.28","clock":"14:00","open":"1927.84","high":"1933.38","low":"1927.02","close":"1930.1"},
{"date":"2022.03.28","clock":"15:00","open":"1930.05","high":"1945.38","low":"1929.45","close":"1938.3"},
{"date":"2022.03.28","clock":"16:00","open":"1938.28","high":"1939.91","low":"1930.08","close":"1936.46"},
{"date":"2022.03.28","clock":"17:00","open":"1936.44","high":"1942.55","low":"1933.43","close":"1934.59"},
{"date":"2022.03.28","clock":"18:00","open":"1934.51","high":"1939.43","low":"1934.25","close":"1936.64"},
{"date":"2022.03.28","clock":"19:00","open":"1936.65","high":"1939.27","low":"1935.52","close":"1938.34"},
{"date":"2022.03.28","clock":"20:00","open":"1938.35","high":"1940.05","low":"1933.51","close":"1933.64"},
{"date":"2022.03.28","clock":"21:00","open":"1933.64","high":"1934.34","low":"1926.0","close":"1927.36"},
{"date":"2022.03.28","clock":"22:00","open":"1927.36","high":"1927.77","low":"1916.95","close":"1919.18"},
{"date":"2022.03.28","clock":"23:00","open":"1919.07","high":"1923.77","low":"1918.9","close":"1921.83"},
{"date":"2022.03.29","clock":"1:00","open":"1920.2","high":"1923.45","low":"1920.2","close":"1922.68"},
{"date":"2022.03.29","clock":"2:00","open":"1922.69","high":"1924.89","low":"1922.05","close":"1923.96"},
{"date":"2022.03.29","clock":"3:00","open":"1924.0","high":"1924.86","low":"1921.4","close":"1922.39"},
{"date":"2022.03.29","clock":"4:00","open":"1922.39","high":"1929.32","low":"1921.95","close":"1926.56"},
{"date":"2022.03.29","clock":"5:00","open":"1926.56","high":"1928.37","low":"1925.34","close":"1927.87"},
{"date":"2022.03.29","clock":"6:00","open":"1927.89","high":"1928.11","low":"1924.8","close":"1925.15"},
{"date":"2022.03.29","clock":"7:00","open":"1925.12","high":"1925.12","low":"1921.16","close":"1922.37"},
{"date":"2022.03.29","clock":"8:00","open":"1922.42","high":"1924.35","low":"1921.22","close":"1922.79"},
{"date":"2022.03.29","clock":"9:00","open":"1922.78","high":"1925.06","low":"1921.46","close":"1924.59"},
{"date":"2022.03.29","clock":"10:00","open":"1924.58","high":"1924.58","low":"1918.74","close":"1919.23"},
{"date":"2022.03.29","clock":"11:00","open":"1919.15","high":"1920.64","low":"1909.99","close":"1913.6"},
{"date":"2022.03.29","clock":"12:00","open":"1913.57","high":"1915.1","low":"1909.48","close":"1912.88"},
{"date":"2022.03.29","clock":"13:00","open":"1912.86","high":"1916.16","low":"1912.02","close":"1912.07"},
{"date":"2022.03.29","clock":"14:00","open":"1912.05","high":"1914.96","low":"1900.89","close":"1907.92"},
{"date":"2022.03.29","clock":"15:00","open":"1907.96","high":"1909.69","low":"1890.02","close":"1897.05"},
{"date":"2022.03.29","clock":"16:00","open":"1897.05","high":"1909.0","low":"1892.67","close":"1907.32"},
{"date":"2022.03.29","clock":"17:00","open":"1907.33","high":"1914.64","low":"1905.51","close":"1908.54"},
{"date":"2022.03.29","clock":"18:00","open":"1908.52","high":"1915.25","low":"1908.07","close":"1915.21"},
{"date":"2022.03.29","clock":"19:00","open":"1915.23","high":"1917.71","low":"1912.74","close":"1915.24"},
{"date":"2022.03.29","clock":"20:00","open":"1915.25","high":"1917.8","low":"1912.76","close":"1916.29"},
{"date":"2022.03.29","clock":"21:00","open":"1916.3","high":"1918.34","low":"1915.97","close":"1917.09"},
{"date":"2022.03.29","clock":"22:00","open":"1917.09","high":"1921.38","low":"1916.81","close":"1919.28"},
{"date":"2022.03.29","clock":"23:00","open":"1919.28","high":"1919.79","low":"1918.6","close":"1919.3"},
{"date":"2022.03.30","clock":"1:00","open":"1918.5","high":"1921.1","low":"1918.3","close":"1919.63"},
{"date":"2022.03.30","clock":"2:00","open":"1919.6","high":"1919.98","low":"1916.24","close":"1916.36"},
{"date":"2022.03.30","clock":"3:00","open":"1916.38","high":"1919.87","low":"1915.88","close":"1919.21"},
{"date":"2022.03.30","clock":"4:00","open":"1919.21","high":"1922.97","low":"1918.59","close":"1922.89"},
{"date":"2022.03.30","clock":"5:00","open":"1922.95","high":"1925.43","low":"1921.83","close":"1923.24"},
{"date":"2022.03.30","clock":"6:00","open":"1923.3","high":"1925.36","low":"1922.18","close":"1923.68"},
{"date":"2022.03.30","clock":"7:00","open":"1923.65","high":"1927.21","low":"1921.97","close":"1925.85"},
{"date":"2022.03.30","clock":"8:00","open":"1925.85","high":"1926.64","low":"1923.22","close":"1924.15"},
{"date":"2022.03.30","clock":"9:00","open":"1924.03","high":"1928.28","low":"1922.78","close":"1924.03"},
{"date":"2022.03.30","clock":"10:00","open":"1923.94","high":"1926.35","low":"1920.66","close":"1920.96"},
{"date":"2022.03.30","clock":"11:00","open":"1920.96","high":"1923.95","low":"1919.16","close":"1919.26"},
{"date":"2022.03.30","clock":"12:00","open":"1919.26","high":"1921.03","low":"1917.15","close":"1919.47"},
{"date":"2022.03.30","clock":"13:00","open":"1919.49","high":"1922.02","low":"1919.23","close":"1919.97"},
{"date":"2022.03.30","clock":"14:00","open":"1919.97","high":"1925.46","low":"1919.86","close":"1923.87"},
{"date":"2022.03.30","clock":"15:00","open":"1923.87","high":"1931.73","low":"1922.52","close":"1927.18"},
{"date":"2022.03.30","clock":"16:00","open":"1927.19","high":"1934.55","low":"1922.36","close":"1931.78"},
{"date":"2022.03.30","clock":"17:00","open":"1931.82","high":"1938.35","low":"1929.57","close":"1937.3"},
{"date":"2022.03.30","clock":"18:00","open":"1937.29","high":"1938.46","low":"1933.7","close":"1936.99"},
{"date":"2022.03.30","clock":"19:00","open":"1937.02","high":"1937.17","low":"1931.63","close":"1932.09"},
{"date":"2022.03.30","clock":"20:00","open":"1932.06","high":"1935.3","low":"1930.49","close":"1931.7"},
{"date":"2022.03.30","clock":"21:00","open":"1931.7","high":"1934.16","low":"1930.57","close":"1932.69"},
{"date":"2022.03.30","clock":"22:00","open":"1932.59","high":"1935.87","low":"1931.8","close":"1934.16"},
{"date":"2022.03.30","clock":"23:00","open":"1934.2","high":"1935.88","low":"1932.51","close":"1933.01"},
{"date":"2022.03.31","clock":"1:00","open":"1932.2","high":"1933.84","low":"1932.2","close":"1932.71"},
{"date":"2022.03.31","clock":"2:00","open":"1932.75","high":"1933.99","low":"1931.61","close":"1933.99"},
{"date":"2022.03.31","clock":"3:00","open":"1934.01","high":"1934.13","low":"1928.28","close":"1931.66"},
{"date":"2022.03.31","clock":"4:00","open":"1931.66","high":"1932.04","low":"1926.49","close":"1926.86"},
{"date":"2022.03.31","clock":"5:00","open":"1926.86","high":"1927.84","low":"1924.86","close":"1924.95"},
{"date":"2022.03.31","clock":"6:00","open":"1924.97","high":"1927.2","low":"1923.95","close":"1925.03"},
{"date":"2022.03.31","clock":"7:00","open":"1925.08","high":"1925.55","low":"1920.15","close":"1921.22"},
{"date":"2022.03.31","clock":"8:00","open":"1921.13","high":"1923.6","low":"1919.02","close":"1923.47"},
{"date":"2022.03.31","clock":"9:00","open":"1923.3","high":"1927.8","low":"1922.64","close":"1926.44"},
{"date":"2022.03.31","clock":"10:00","open":"1926.44","high":"1933.78","low":"1925.36","close":"1931.26"},
{"date":"2022.03.31","clock":"11:00","open":"1931.29","high":"1932.64","low":"1923.79","close":"1925.16"},
{"date":"2022.03.31","clock":"12:00","open":"1925.07","high":"1926.52","low":"1922.54","close":"1925.9"},
{"date":"2022.03.31","clock":"13:00","open":"1925.87","high":"1930.28","low":"1924.68","close":"1929.94"},
{"date":"2022.03.31","clock":"14:00","open":"1929.99","high":"1931.98","low":"1928.43","close":"1930.97"},
{"date":"2022.03.31","clock":"15:00","open":"1930.97","high":"1935.79","low":"1928.07","close":"1934.04"},
{"date":"2022.03.31","clock":"16:00","open":"1933.96","high":"1942.2","low":"1932.26","close":"1937.69"},
{"date":"2022.03.31","clock":"17:00","open":"1937.71","high":"1942.62","low":"1937.58","close":"1940.0"},
{"date":"2022.03.31","clock":"18:00","open":"1940.01","high":"1944.99","low":"1939.5","close":"1944.27"},
{"date":"2022.03.31","clock":"19:00","open":"1944.27","high":"1944.7","low":"1938.94","close":"1944.37"},
{"date":"2022.03.31","clock":"20:00","open":"1944.31","high":"1949.69","low":"1943.98","close":"1945.15"},
{"date":"2022.03.31","clock":"21:00","open":"1945.15","high":"1945.4","low":"1941.38","close":"1941.54"},
{"date":"2022.03.31","clock":"22:00","open":"1941.51","high":"1942.6","low":"1934.88","close":"1936.51"},
{"date":"2022.03.31","clock":"23:00","open":"1936.62","high":"1937.86","low":"1936.16","close":"1936.89"},
{"date":"2022.04.01","clock":"1:00","open":"1936.2","high":"1937.6","low":"1934.64","close":"1935.31"},
{"date":"2022.04.01","clock":"2:00","open":"1935.4","high":"1936.92","low":"1934.72","close":"1936.68"},
{"date":"2022.04.01","clock":"3:00","open":"1936.69","high":"1936.77","low":"1932.43","close":"1934.16"},
{"date":"2022.04.01","clock":"4:00","open":"1934.13","high":"1938.46","low":"1933.5","close":"1937.93"},
{"date":"2022.04.01","clock":"5:00","open":"1937.94","high":"1937.99","low":"1933.43","close":"1933.94"},
{"date":"2022.04.01","clock":"6:00","open":"1933.96","high":"1938.53","low":"1933.86","close":"1938.13"},
{"date":"2022.04.01","clock":"7:00","open":"1938.18","high":"1939.47","low":"1936.72","close":"1937.55"},
{"date":"2022.04.01","clock":"8:00","open":"1937.58","high":"1938.6","low":"1935.81","close":"1936.98"},
{"date":"2022.04.01","clock":"9:00","open":"1936.96","high":"1939.12","low":"1931.55","close":"1932.42"},
{"date":"2022.04.01","clock":"10:00","open":"1932.46","high":"1933.04","low":"1929.33","close":"1930.78"},
{"date":"2022.04.01","clock":"11:00","open":"1930.62","high":"1932.79","low":"1929.62","close":"1932.08"},
{"date":"2022.04.01","clock":"12:00","open":"1932.04","high":"1936.36","low":"1932.01","close":"1934.12"},
{"date":"2022.04.01","clock":"13:00","open":"1934.05","high":"1934.53","low":"1927.3","close":"1927.44"},
{"date":"2022.04.01","clock":"14:00","open":"1927.48","high":"1929.86","low":"1924.19","close":"1928.57"},
{"date":"2022.04.01","clock":"15:00","open":"1928.44","high":"1933.87","low":"1925.59","close":"1927.37"},
{"date":"2022.04.01","clock":"16:00","open":"1926.97","high":"1933.64","low":"1922.29","close":"1931.38"},
{"date":"2022.04.01","clock":"17:00","open":"1932.11","high":"1932.58","low":"1918.65","close":"1925.94"},
{"date":"2022.04.01","clock":"18:00","open":"1925.85","high":"1930.52","low":"1923.04","close":"1925.79"},
{"date":"2022.04.01","clock":"19:00","open":"1925.81","high":"1926.89","low":"1922.59","close":"1922.89"},
{"date":"2022.04.01","clock":"20:00","open":"1922.87","high":"1922.9","low":"1917.92","close":"1922.06"},
{"date":"2022.04.01","clock":"21:00","open":"1922.07","high":"1926.01","low":"1922.02","close":"1925.28"},
{"date":"2022.04.01","clock":"22:00","open":"1925.27","high":"1925.6","low":"1920.82","close":"1922.41"},
{"date":"2022.04.01","clock":"23:00","open":"1922.7","high":"1924.89","low":"1922.05","close":"1924.19"},
{"date":"2022.04.04","clock":"1:00","open":"1923.96","high":"1925.6","low":"1921.37","close":"1923.02"},
{"date":"2022.04.04","clock":"2:00","open":"1923.02","high":"1924.72","low":"1922.44","close":"1924.61"},
{"date":"2022.04.04","clock":"3:00","open":"1924.61","high":"1926.84","low":"1923.84","close":"1925.64"},
{"date":"2022.04.04","clock":"4:00","open":"1925.64","high":"1925.64","low":"1922.49","close":"1922.68"},
{"date":"2022.04.04","clock":"5:00","open":"1922.68","high":"1923.1","low":"1918.21","close":"1919.02"},
{"date":"2022.04.04","clock":"6:00","open":"1919.04","high":"1920.26","low":"1918.24","close":"1918.85"},
{"date":"2022.04.04","clock":"7:00","open":"1918.82","high":"1918.98","low":"1915.36","close":"1917.54"},
{"date":"2022.04.04","clock":"8:00","open":"1917.52","high":"1921.12","low":"1917.0","close":"1920.16"},
{"date":"2022.04.04","clock":"9:00","open":"1920.16","high":"1928.82","low":"1917.01","close":"1927.9"},
{"date":"2022.04.04","clock":"10:00","open":"1927.91","high":"1930.98","low":"1927.54","close":"1929.67"},
{"date":"2022.04.04","clock":"11:00","open":"1929.7","high":"1932.97","low":"1929.03","close":"1931.14"},
{"date":"2022.04.04","clock":"12:00","open":"1931.12","high":"1931.65","low":"1925.76","close":"1926.03"},
{"date":"2022.04.04","clock":"13:00","open":"1926.06","high":"1929.05","low":"1925.56","close":"1928.74"},
{"date":"2022.04.04","clock":"14:00","open":"1928.86","high":"1931.09","low":"1928.08","close":"1929.15"},
{"date":"2022.04.04","clock":"15:00","open":"1929.18","high":"1935.91","low":"1928.21","close":"1931.59"},
{"date":"2022.04.04","clock":"16:00","open":"1931.57","high":"1936.8","low":"1925.32","close":"1925.32"},
{"date":"2022.04.04","clock":"17:00","open":"1925.11","high":"1936.3","low":"1924.28","close":"1934.73"},
{"date":"2022.04.04","clock":"18:00","open":"1934.71","high":"1935.5","low":"1930.39","close":"1933.52"},
{"date":"2022.04.04","clock":"19:00","open":"1933.54","high":"1933.94","low":"1930.43","close":"1931.56"},
{"date":"2022.04.04","clock":"20:00","open":"1931.53","high":"1931.61","low":"1928.74","close":"1929.46"},
{"date":"2022.04.04","clock":"21:00","open":"1929.48","high":"1933.31","low":"1928.85","close":"1931.94"},
{"date":"2022.04.04","clock":"22:00","open":"1931.94","high":"1932.96","low":"1929.96","close":"1932.34"},
{"date":"2022.04.04","clock":"23:00","open":"1932.36","high":"1933.25","low":"1931.23","close":"1932.71"},
{"date":"2022.04.05","clock":"1:00","open":"1932.66","high":"1933.65","low":"1931.67","close":"1933.05"},
{"date":"2022.04.05","clock":"2:00","open":"1933.05","high":"1933.36","low":"1930.79","close":"1931.51"},
{"date":"2022.04.05","clock":"3:00","open":"1931.51","high":"1932.98","low":"1931.27","close":"1931.94"},
{"date":"2022.04.05","clock":"4:00","open":"1931.94","high":"1932.52","low":"1929.42","close":"1930.12"},
{"date":"2022.04.05","clock":"5:00","open":"1930.1","high":"1930.46","low":"1927.6","close":"1928.24"},
{"date":"2022.04.05","clock":"6:00","open":"1928.21","high":"1929.4","low":"1927.28","close":"1928.53"},
{"date":"2022.04.05","clock":"7:00","open":"1928.48","high":"1929.03","low":"1926.37","close":"1928.47"},
{"date":"2022.04.05","clock":"8:00","open":"1928.4","high":"1930.78","low":"1927.46","close":"1930.59"},
{"date":"2022.04.05","clock":"9:00","open":"1930.59","high":"1933.46","low":"1930.25","close":"1932.64"},
{"date":"2022.04.05","clock":"10:00","open":"1932.62","high":"1933.18","low":"1926.39","close":"1927.5"},
{"date":"2022.04.05","clock":"11:00","open":"1927.48","high":"1931.9","low":"1925.41","close":"1931.62"},
{"date":"2022.04.05","clock":"12:00","open":"1931.66","high":"1932.35","low":"1927.78","close":"1929.55"},
{"date":"2022.04.05","clock":"13:00","open":"1929.53","high":"1930.58","low":"1925.79","close":"1928.71"},
{"date":"2022.04.05","clock":"14:00","open":"1928.71","high":"1929.63","low":"1926.73","close":"1927.69"},
{"date":"2022.04.05","clock":"15:00","open":"1927.74","high":"1935.23","low":"1924.02","close":"1935.18"},
{"date":"2022.04.05","clock":"16:00","open":"1935.09","high":"1943.46","low":"1932.32","close":"1942.37"},
{"date":"2022.04.05","clock":"17:00","open":"1942.29","high":"1944.54","low":"1927.02","close":"1930.67"},
{"date":"2022.04.05","clock":"18:00","open":"1930.66","high":"1932.85","low":"1918.24","close":"1920.68"},
{"date":"2022.04.05","clock":"19:00","open":"1920.73","high":"1925.44","low":"1917.86","close":"1923.43"},
{"date":"2022.04.05","clock":"20:00","open":"1923.42","high":"1925.57","low":"1921.15","close":"1922.06"},
{"date":"2022.04.05","clock":"21:00","open":"1922.05","high":"1924.37","low":"1920.31","close":"1923.67"},
{"date":"2022.04.05","clock":"22:00","open":"1923.71","high":"1924.64","low":"1919.33","close":"1920.38"},
{"date":"2022.04.05","clock":"23:00","open":"1920.27","high":"1923.66","low":"1920.05","close":"1923.56"},
{"date":"2022.04.06","clock":"1:00","open":"1923.7","high":"1924.05","low":"1921.94","close":"1922.99"},
{"date":"2022.04.06","clock":"2:00","open":"1922.8","high":"1922.98","low":"1920.14","close":"1920.49"},
{"date":"2022.04.06","clock":"3:00","open":"1920.48","high":"1921.44","low":"1917.59","close":"1919.65"},
{"date":"2022.04.06","clock":"4:00","open":"1919.61","high":"1924.82","low":"1916.59","close":"1922.13"},
{"date":"2022.04.06","clock":"5:00","open":"1922.13","high":"1925.29","low":"1921.22","close":"1923.05"},
{"date":"2022.04.06","clock":"6:00","open":"1923.03","high":"1924.53","low":"1922.38","close":"1923.86"},
{"date":"2022.04.06","clock":"7:00","open":"1923.9","high":"1924.14","low":"1920.4","close":"1921.65"},
{"date":"2022.04.06","clock":"8:00","open":"1921.65","high":"1924.3","low":"1920.84","close":"1920.87"},
{"date":"2022.04.06","clock":"9:00","open":"1920.89","high":"1921.16","low":"1917.72","close":"1919.52"},
{"date":"2022.04.06","clock":"10:00","open":"1919.46","high":"1923.54","low":"1914.25","close":"1921.82"},
{"date":"2022.04.06","clock":"11:00","open":"1921.74","high":"1926.42","low":"1921.61","close":"1926.15"},
{"date":"2022.04.06","clock":"12:00","open":"1926.19","high":"1933.38","low":"1926.02","close":"1929.7"},
{"date":"2022.04.06","clock":"13:00","open":"1929.7","high":"1929.94","low":"1921.39","close":"1922.37"},
{"date":"2022.04.06","clock":"14:00","open":"1922.31","high":"1924.2","low":"1918.2","close":"1921.49"},
{"date":"2022.04.06","clock":"15:00","open":"1921.51","high":"1928.43","low":"1919.43","close":"1926.59"},
{"date":"2022.04.06","clock":"16:00","open":"1926.57","high":"1931.81","low":"1923.59","close":"1930.37"},
{"date":"2022.04.06","clock":"17:00","open":"1930.36","high":"1931.74","low":"1923.49","close":"1925.69"},
{"date":"2022.04.06","clock":"18:00","open":"1925.64","high":"1929.47","low":"1925.64","close":"1927.83"},
{"date":"2022.04.06","clock":"19:00","open":"1927.85","high":"1928.53","low":"1923.4","close":"1924.91"},
{"date":"2022.04.06","clock":"20:00","open":"1924.93","high":"1924.93","low":"1919.7","close":"1921.06"},
{"date":"2022.04.06","clock":"21:00","open":"1921.12","high":"1929.57","low":"1915.43","close":"1924.44"},
{"date":"2022.04.06","clock":"22:00","open":"1924.4","high":"1927.09","low":"1922.95","close":"1924.82"},
{"date":"2022.04.06","clock":"23:00","open":"1924.81","high":"1926.53","low":"1924.6","close":"1925.53"},
{"date":"2022.04.07","clock":"1:00","open":"1923.66","high":"1924.54","low":"1922.95","close":"1923.63"},
{"date":"2022.04.07","clock":"2:00","open":"1923.63","high":"1924.14","low":"1922.2","close":"1923.76"},
{"date":"2022.04.07","clock":"3:00","open":"1923.78","high":"1927.34","low":"1922.77","close":"1925.38"},
{"date":"2022.04.07","clock":"4:00","open":"1925.41","high":"1926.1","low":"1922.29","close":"1922.99"},
{"date":"2022.04.07","clock":"5:00","open":"1922.99","high":"1925.25","low":"1921.08","close":"1924.89"},
{"date":"2022.04.07","clock":"6:00","open":"1924.91","high":"1925.64","low":"1921.63","close":"1922.21"},
{"date":"2022.04.07","clock":"7:00","open":"1922.23","high":"1923.41","low":"1920.47","close":"1921.71"},
{"date":"2022.04.07","clock":"8:00","open":"1921.74","high":"1923.9","low":"1920.68","close":"1922.98"},
{"date":"2022.04.07","clock":"9:00","open":"1922.98","high":"1926.29","low":"1922.77","close":"1925.05"},
{"date":"2022.04.07","clock":"10:00","open":"1925.09","high":"1928.18","low":"1924.07","close":"1925.47"},
{"date":"2022.04.07","clock":"11:00","open":"1925.54","high":"1928.34","low":"1924.9","close":"1926.05"},
{"date":"2022.04.07","clock":"12:00","open":"1926.01","high":"1928.66","low":"1925.51","close":"1927.46"},
{"date":"2022.04.07","clock":"13:00","open":"1927.46","high":"1928.16","low":"1925.78","close":"1926.56"},
{"date":"2022.04.07","clock":"14:00","open":"1926.6","high":"1931.6","low":"1923.48","close":"1930.59"},
{"date":"2022.04.07","clock":"15:00","open":"1930.63","high":"1934.12","low":"1924.42","close":"1927.63"},
{"date":"2022.04.07","clock":"16:00","open":"1927.57","high":"1932.19","low":"1926.58","close":"1931.66"},
{"date":"2022.04.07","clock":"17:00","open":"1931.64","high":"1937.74","low":"1930.03","close":"1936.55"},
{"date":"2022.04.07","clock":"18:00","open":"1936.6","high":"1937.69","low":"1929.89","close":"1933.74"},
{"date":"2022.04.07","clock":"19:00","open":"1933.66","high":"1936.21","low":"1932.92","close":"1934.18"},
{"date":"2022.04.07","clock":"20:00","open":"1934.21","high":"1936.86","low":"1933.3","close":"1934.8"},
{"date":"2022.04.07","clock":"21:00","open":"1934.8","high":"1935.62","low":"1932.08","close":"1933.35"},
{"date":"2022.04.07","clock":"22:00","open":"1933.31","high":"1933.4","low":"1929.54","close":"1932.4"},
{"date":"2022.04.07","clock":"23:00","open":"1932.38","high":"1932.67","low":"1929.9","close":"1931.23"},
{"date":"2022.04.08","clock":"1:00","open":"1931.3","high":"1932.25","low":"1930.23","close":"1931.14"},
{"date":"2022.04.08","clock":"2:00","open":"1931.16","high":"1933.57","low":"1930.74","close":"1932.86"},
{"date":"2022.04.08","clock":"3:00","open":"1932.94","high":"1935.06","low":"1932.26","close":"1933.03"},
{"date":"2022.04.08","clock":"4:00","open":"1933.03","high":"1935.47","low":"1932.18","close":"1932.35"},
{"date":"2022.04.08","clock":"5:00","open":"1932.35","high":"1933.12","low":"1929.32","close":"1930.06"},
{"date":"2022.04.08","clock":"6:00","open":"1930.06","high":"1931.06","low":"1928.6","close":"1930.88"},
{"date":"2022.04.08","clock":"7:00","open":"1930.88","high":"1931.16","low":"1927.86","close":"1928.27"},
{"date":"2022.04.08","clock":"8:00","open":"1928.26","high":"1932.33","low":"1927.68","close":"1931.82"},
{"date":"2022.04.08","clock":"9:00","open":"1931.72","high":"1932.84","low":"1928.04","close":"1929.9"},
{"date":"2022.04.08","clock":"10:00","open":"1929.9","high":"1932.94","low":"1929.35","close":"1931.87"},
{"date":"2022.04.08","clock":"11:00","open":"1931.8","high":"1933.3","low":"1929.87","close":"1931.5"},
{"date":"2022.04.08","clock":"12:00","open":"1931.5","high":"1933.44","low":"1931.02","close":"1932.1"},
{"date":"2022.04.08","clock":"13:00","open":"1932.07","high":"1934.53","low":"1931.87","close":"1933.87"},
{"date":"2022.04.08","clock":"14:00","open":"1933.78","high":"1933.93","low":"1930.16","close":"1933.54"},
{"date":"2022.04.08","clock":"15:00","open":"1933.59","high":"1938.87","low":"1929.1","close":"1931.27"},
{"date":"2022.04.08","clock":"16:00","open":"1931.23","high":"1940.94","low":"1930.77","close":"1939.48"},
{"date":"2022.04.08","clock":"17:00","open":"1939.48","high":"1948.11","low":"1939.48","close":"1943.03"},
{"date":"2022.04.08","clock":"18:00","open":"1943.01","high":"1946.15","low":"1941.15","close":"1941.5"},
{"date":"2022.04.08","clock":"19:00","open":"1941.49","high":"1943.46","low":"1940.37","close":"1941.35"},
{"date":"2022.04.08","clock":"20:00","open":"1941.35","high":"1942.59","low":"1938.96","close":"1942.21"},
{"date":"2022.04.08","clock":"21:00","open":"1942.21","high":"1944.25","low":"1941.96","close":"1944.03"},
{"date":"2022.04.08","clock":"22:00","open":"1944.0","high":"1944.69","low":"1941.07","close":"1943.97"},
{"date":"2022.04.08","clock":"23:00","open":"1944.07","high":"1946.33","low":"1943.23","close":"1946.33"},
{"date":"2022.04.11","clock":"1:00","open":"1946.1","high":"1949.76","low":"1944.58","close":"1946.83"},
{"date":"2022.04.11","clock":"2:00","open":"1946.84","high":"1946.99","low":"1943.15","close":"1944.6"},
{"date":"2022.04.11","clock":"3:00","open":"1944.6","high":"1946.04","low":"1943.88","close":"1945.11"},
{"date":"2022.04.11","clock":"4:00","open":"1945.11","high":"1947.77","low":"1941.78","close":"1944.23"},
{"date":"2022.04.11","clock":"5:00","open":"1944.23","high":"1944.49","low":"1940.2","close":"1943.41"},
{"date":"2022.04.11","clock":"6:00","open":"1943.46","high":"1946.13","low":"1942.38","close":"1942.86"},
{"date":"2022.04.11","clock":"7:00","open":"1942.83","high":"1944.42","low":"1941.32","close":"1942.08"},
{"date":"2022.04.11","clock":"8:00","open":"1942.09","high":"1945.43","low":"1939.89","close":"1945.35"},
{"date":"2022.04.11","clock":"9:00","open":"1945.28","high":"1945.62","low":"1941.26","close":"1943.13"},
{"date":"2022.04.11","clock":"10:00","open":"1943.09","high":"1946.89","low":"1941.55","close":"1945.69"},
{"date":"2022.04.11","clock":"11:00","open":"1945.71","high":"1958.03","low":"1945.25","close":"1957.1"},
{"date":"2022.04.11","clock":"12:00","open":"1957.05","high":"1959.18","low":"1955.61","close":"1958.06"},
{"date":"2022.04.11","clock":"13:00","open":"1958.04","high":"1959.01","low":"1952.86","close":"1956.42"},
{"date":"2022.04.11","clock":"14:00","open":"1956.4","high":"1961.46","low":"1955.62","close":"1960.53"},
{"date":"2022.04.11","clock":"15:00","open":"1960.53","high":"1969.43","low":"1959.34","close":"1963.28"},
{"date":"2022.04.11","clock":"16:00","open":"1963.3","high":"1964.98","low":"1948.97","close":"1951.24"},
{"date":"2022.04.11","clock":"17:00","open":"1951.26","high":"1953.06","low":"1945.66","close":"1951.46"},
{"date":"2022.04.11","clock":"18:00","open":"1951.37","high":"1954.38","low":"1950.71","close":"1951.33"},
{"date":"2022.04.11","clock":"19:00","open":"1951.33","high":"1951.48","low":"1940.76","close":"1941.36"},
{"date":"2022.04.11","clock":"20:00","open":"1941.37","high":"1947.23","low":"1940.77","close":"1946.87"},
{"date":"2022.04.11","clock":"21:00","open":"1946.91","high":"1950.26","low":"1946.66","close":"1949.61"},
{"date":"2022.04.11","clock":"22:00","open":"1949.62","high":"1954.55","low":"1949.26","close":"1953.69"},
{"date":"2022.04.11","clock":"23:00","open":"1953.85","high":"1955.8","low":"1952.96","close":"1954.76"},
{"date":"2022.04.12","clock":"1:00","open":"1953.0","high":"1954.4","low":"1951.5","close":"1951.9"},
{"date":"2022.04.12","clock":"2:00","open":"1951.95","high":"1954.26","low":"1951.83","close":"1952.73"},
{"date":"2022.04.12","clock":"3:00","open":"1952.76","high":"1953.88","low":"1949.7","close":"1952.31"},
{"date":"2022.04.12","clock":"4:00","open":"1952.29","high":"1955.13","low":"1950.17","close":"1954.96"},
{"date":"2022.04.12","clock":"5:00","open":"1954.94","high":"1957.72","low":"1954.76","close":"1956.68"},
{"date":"2022.04.12","clock":"6:00","open":"1956.69","high":"1959.05","low":"1955.89","close":"1959.0"},
{"date":"2022.04.12","clock":"7:00","open":"1959.02","high":"1960.41","low":"1957.81","close":"1957.84"},
{"date":"2022.04.12","clock":"8:00","open":"1957.87","high":"1959.92","low":"1955.58","close":"1956.41"},
{"date":"2022.04.12","clock":"9:00","open":"1956.39","high":"1958.75","low":"1955.86","close":"1958.3"},
{"date":"2022.04.12","clock":"10:00","open":"1958.32","high":"1959.55","low":"1952.76","close":"1953.18"},
{"date":"2022.04.12","clock":"11:00","open":"1953.21","high":"1955.08","low":"1950.84","close":"1951.47"},
{"date":"2022.04.12","clock":"12:00","open":"1951.41","high":"1953.84","low":"1949.63","close":"1953.13"},
{"date":"2022.04.12","clock":"13:00","open":"1953.16","high":"1957.38","low":"1953.16","close":"1955.15"},
{"date":"2022.04.12","clock":"14:00","open":"1955.18","high":"1957.26","low":"1952.42","close":"1956.59"},
{"date":"2022.04.12","clock":"15:00","open":"1956.61","high":"1971.97","low":"1955.34","close":"1970.36"},
{"date":"2022.04.12","clock":"16:00","open":"1970.32","high":"1972.96","low":"1960.51","close":"1961.3"},
{"date":"2022.04.12","clock":"17:00","open":"1961.37","high":"1978.51","low":"1960.68","close":"1975.52"},
{"date":"2022.04.12","clock":"18:00","open":"1975.67","high":"1977.96","low":"1970.36","close":"1970.61"},
{"date":"2022.04.12","clock":"19:00","open":"1970.63","high":"1975.85","low":"1969.6","close":"1973.99"},
{"date":"2022.04.12","clock":"20:00","open":"1973.99","high":"1975.07","low":"1969.05","close":"1969.2"},
{"date":"2022.04.12","clock":"21:00","open":"1969.18","high":"1969.62","low":"1964.65","close":"1964.82"},
{"date":"2022.04.12","clock":"22:00","open":"1964.82","high":"1969.38","low":"1964.68","close":"1968.78"},
{"date":"2022.04.12","clock":"23:00","open":"1968.74","high":"1968.91","low":"1964.53","close":"1966.17"},
{"date":"2022.04.13","clock":"1:00","open":"1966.3","high":"1967.93","low":"1965.73","close":"1966.75"},
{"date":"2022.04.13","clock":"2:00","open":"1966.78","high":"1966.84","low":"1964.95","close":"1965.87"},
{"date":"2022.04.13","clock":"3:00","open":"1965.87","high":"1967.77","low":"1962.76","close":"1964.04"},
{"date":"2022.04.13","clock":"4:00","open":"1964.06","high":"1969.42","low":"1963.42","close":"1969.14"},
{"date":"2022.04.13","clock":"5:00","open":"1969.16","high":"1971.24","low":"1968.24","close":"1970.79"},
{"date":"2022.04.13","clock":"6:00","open":"1970.83","high":"1972.19","low":"1968.98","close":"1969.85"},
{"date":"2022.04.13","clock":"7:00","open":"1969.85","high":"1970.46","low":"1967.78","close":"1968.17"},
{"date":"2022.04.13","clock":"8:00","open":"1968.25","high":"1973.54","low":"1967.69","close":"1972.12"},
{"date":"2022.04.13","clock":"9:00","open":"1972.11","high":"1972.11","low":"1966.43","close":"1968.66"},
{"date":"2022.04.13","clock":"10:00","open":"1968.56","high":"1972.73","low":"1965.59","close":"1971.1"},
{"date":"2022.04.13","clock":"11:00","open":"1971.1","high":"1975.61","low":"1969.95","close":"1973.71"},
{"date":"2022.04.13","clock":"12:00","open":"1973.68","high":"1979.21","low":"1973.61","close":"1977.66"},
{"date":"2022.04.13","clock":"13:00","open":"1977.66","high":"1980.12","low":"1976.15","close":"1976.83"},
{"date":"2022.04.13","clock":"14:00","open":"1976.73","high":"1979.42","low":"1974.39","close":"1977.93"},
{"date":"2022.04.13","clock":"15:00","open":"1977.93","high":"1980.61","low":"1971.77","close":"1977.45"},
{"date":"2022.04.13","clock":"16:00","open":"1977.52","high":"1980.52","low":"1973.13","close":"1977.24"},
{"date":"2022.04.13","clock":"17:00","open":"1977.29","high":"1980.36","low":"1974.26","close":"1978.38"},
{"date":"2022.04.13","clock":"18:00","open":"1978.34","high":"1981.36","low":"1975.99","close":"1980.91"},
{"date":"2022.04.13","clock":"19:00","open":"1980.91","high":"1981.48","low":"1977.85","close":"1978.95"},
{"date":"2022.04.13","clock":"20:00","open":"1978.97","high":"1981.44","low":"1977.13","close":"1978.59"},
{"date":"2022.04.13","clock":"21:00","open":"1978.6","high":"1980.08","low":"1975.64","close":"1975.83"},
{"date":"2022.04.13","clock":"22:00","open":"1975.81","high":"1978.87","low":"1974.73","close":"1978.03"},
{"date":"2022.04.13","clock":"23:00","open":"1978.18","high":"1978.18","low":"1976.27","close":"1977.67"},
{"date":"2022.04.14","clock":"1:00","open":"1977.2","high":"1978.88","low":"1975.8","close":"1978.22"},
{"date":"2022.04.14","clock":"2:00","open":"1978.26","high":"1979.09","low":"1977.04","close":"1977.09"},
{"date":"2022.04.14","clock":"3:00","open":"1977.11","high":"1977.64","low":"1973.52","close":"1974.89"},
{"date":"2022.04.14","clock":"4:00","open":"1974.86","high":"1979.71","low":"1974.3","close":"1979.64"},
{"date":"2022.04.14","clock":"5:00","open":"1979.64","high":"1980.26","low":"1977.3","close":"1977.5"},
{"date":"2022.04.14","clock":"6:00","open":"1977.36","high":"1977.43","low":"1973.55","close":"1973.61"},
{"date":"2022.04.14","clock":"7:00","open":"1973.58","high":"1975.55","low":"1972.43","close":"1975.55"},
{"date":"2022.04.14","clock":"8:00","open":"1975.56","high":"1975.56","low":"1972.09","close":"1972.21"},
{"date":"2022.04.14","clock":"9:00","open":"1972.13","high":"1974.69","low":"1970.62","close":"1973.48"},
{"date":"2022.04.14","clock":"10:00","open":"1973.44","high":"1978.35","low":"1971.47","close":"1975.39"},
{"date":"2022.04.14","clock":"11:00","open":"1975.38","high":"1975.86","low":"1971.26","close":"1971.26"},
{"date":"2022.04.14","clock":"12:00","open":"1971.31","high":"1972.35","low":"1967.56","close":"1968.99"},
{"date":"2022.04.14","clock":"13:00","open":"1968.92","high":"1974.87","low":"1967.09","close":"1974.21"},
{"date":"2022.04.14","clock":"14:00","open":"1974.19","high":"1978.88","low":"1973.95","close":"1977.11"},
{"date":"2022.04.14","clock":"15:00","open":"1977.09","high":"1979.83","low":"1969.77","close":"1972.37"},
{"date":"2022.04.14","clock":"16:00","open":"1972.34","high":"1977.8","low":"1960.19","close":"1962.14"},
{"date":"2022.04.14","clock":"17:00","open":"1961.53","high":"1972.65","low":"1960.52","close":"1972.06"},
{"date":"2022.04.14","clock":"18:00","open":"1972.1","high":"1972.1","low":"1962.64","close":"1966.7"},
{"date":"2022.04.14","clock":"19:00","open":"1966.7","high":"1972.35","low":"1966.57","close":"1971.09"},
{"date":"2022.04.14","clock":"20:00","open":"1970.99","high":"1975.01","low":"1969.96","close":"1972.03"},
{"date":"2022.04.14","clock":"21:00","open":"1972.05","high":"1974.75","low":"1970.41","close":"1970.41"},
{"date":"2022.04.14","clock":"22:00","open":"1970.41","high":"1973.67","low":"1970.25","close":"1971.64"},
{"date":"2022.04.14","clock":"23:00","open":"1971.6","high":"1973.27","low":"1971.6","close":"1973.17"},
{"date":"2022.04.18","clock":"1:00","open":"1973.3","high":"1979.72","low":"1968.02","close":"1978.51"},
{"date":"2022.04.18","clock":"2:00","open":"1978.51","high":"1988.12","low":"1978.16","close":"1986.7"},
{"date":"2022.04.18","clock":"3:00","open":"1986.74","high":"1988.49","low":"1983.81","close":"1987.41"},
{"date":"2022.04.18","clock":"4:00","open":"1987.52","high":"1988.5","low":"1983.3","close":"1985.43"},
{"date":"2022.04.18","clock":"5:00","open":"1985.42","high":"1985.93","low":"1982.56","close":"1982.63"},
{"date":"2022.04.18","clock":"6:00","open":"1982.63","high":"1985.13","low":"1982.54","close":"1984.83"},
{"date":"2022.04.18","clock":"7:00","open":"1984.86","high":"1985.54","low":"1983.29","close":"1984.84"},
{"date":"2022.04.18","clock":"8:00","open":"1984.85","high":"1988.09","low":"1984.04","close":"1985.05"},
{"date":"2022.04.18","clock":"9:00","open":"1985.0","high":"1990.67","low":"1983.55","close":"1988.89"},
{"date":"2022.04.18","clock":"10:00","open":"1988.89","high":"1992.63","low":"1988.44","close":"1991.39"},
{"date":"2022.04.18","clock":"11:00","open":"1991.39","high":"1993.09","low":"1989.97","close":"1992.85"},
{"date":"2022.04.18","clock":"12:00","open":"1992.88","high":"1993.84","low":"1991.89","close":"1992.82"},
{"date":"2022.04.18","clock":"13:00","open":"1992.86","high":"1993.35","low":"1987.75","close":"1988.35"},
{"date":"2022.04.18","clock":"14:00","open":"1988.34","high":"1992.32","low":"1988.14","close":"1991.91"},
{"date":"2022.04.18","clock":"15:00","open":"1991.89","high":"1998.29","low":"1991.75","close":"1994.96"},
{"date":"2022.04.18","clock":"16:00","open":"1994.97","high":"1996.36","low":"1988.87","close":"1992.68"},
{"date":"2022.04.18","clock":"17:00","open":"1992.72","high":"1994.37","low":"1982.97","close":"1983.9"},
{"date":"2022.04.18","clock":"18:00","open":"1983.89","high":"1989.79","low":"1982.77","close":"1989.08"},
{"date":"2022.04.18","clock":"19:00","open":"1989.05","high":"1990.52","low":"1985.39","close":"1986.49"},
{"date":"2022.04.18","clock":"20:00","open":"1986.5","high":"1987.54","low":"1977.62","close":"1978.22"},
{"date":"2022.04.18","clock":"21:00","open":"1978.14","high":"1980.09","low":"1976.19","close":"1979.71"},
{"date":"2022.04.18","clock":"22:00","open":"1979.73","high":"1982.35","low":"1977.93","close":"1978.14"},
{"date":"2022.04.18","clock":"23:00","open":"1978.14","high":"1978.79","low":"1976.56","close":"1978.7"},
{"date":"2022.04.19","clock":"1:00","open":"1977.3","high":"1978.33","low":"1976.55","close":"1976.85"},
{"date":"2022.04.19","clock":"2:00","open":"1976.9","high":"1977.54","low":"1976.21","close":"1977.1"},
{"date":"2022.04.19","clock":"3:00","open":"1977.1","high":"1978.76","low":"1974.83","close":"1975.7"},
{"date":"2022.04.19","clock":"4:00","open":"1975.68","high":"1978.42","low":"1974.87","close":"1978.16"},
{"date":"2022.04.19","clock":"5:00","open":"1978.13","high":"1978.6","low":"1975.69","close":"1977.23"},
{"date":"2022.04.19","clock":"6:00","open":"1977.25","high":"1978.66","low":"1976.59","close":"1978.65"},
{"date":"2022.04.19","clock":"7:00","open":"1978.66","high":"1978.68","low":"1973.41","close":"1974.65"},
{"date":"2022.04.19","clock":"8:00","open":"1974.64","high":"1975.76","low":"1972.75","close":"1974.47"},
{"date":"2022.04.19","clock":"9:00","open":"1974.42","high":"1976.24","low":"1973.59","close":"1974.34"},
{"date":"2022.04.19","clock":"10:00","open":"1974.33","high":"1980.65","low":"1974.18","close":"1977.88"},
{"date":"2022.04.19","clock":"11:00","open":"1977.95","high":"1981.07","low":"1977.2","close":"1977.89"},
{"date":"2022.04.19","clock":"12:00","open":"1977.88","high":"1979.56","low":"1975.3","close":"1977.75"},
{"date":"2022.04.19","clock":"13:00","open":"1977.78","high":"1978.85","low":"1974.75","close":"1978.06"},
{"date":"2022.04.19","clock":"14:00","open":"1978.1","high":"1980.31","low":"1977.01","close":"1980.03"},
{"date":"2022.04.19","clock":"15:00","open":"1980.03","high":"1981.9","low":"1964.65","close":"1967.1"},
{"date":"2022.04.19","clock":"16:00","open":"1967.03","high":"1968.2","low":"1957.28","close":"1963.68"},
{"date":"2022.04.19","clock":"17:00","open":"1963.67","high":"1965.98","low":"1951.29","close":"1955.43"},
{"date":"2022.04.19","clock":"18:00","open":"1955.38","high":"1956.67","low":"1950.28","close":"1956.38"},
{"date":"2022.04.19","clock":"19:00","open":"1956.35","high":"1958.21","low":"1954.51","close":"1957.4"},
{"date":"2022.04.19","clock":"20:00","open":"1957.38","high":"1957.68","low":"1954.22","close":"1955.16"},
{"date":"2022.04.19","clock":"21:00","open":"1955.17","high":"1955.82","low":"1952.67","close":"1954.04"},
{"date":"2022.04.19","clock":"22:00","open":"1954.12","high":"1954.19","low":"1943.68","close":"1948.06"},
{"date":"2022.04.19","clock":"23:00","open":"1948.03","high":"1950.21","low":"1947.16","close":"1949.02"},
{"date":"2022.04.20","clock":"1:00","open":"1949.5","high":"1950.74","low":"1948.8","close":"1949.77"},
{"date":"2022.04.20","clock":"2:00","open":"1949.78","high":"1951.45","low":"1947.87","close":"1949.73"},
{"date":"2022.04.20","clock":"3:00","open":"1949.74","high":"1950.15","low":"1946.0","close":"1946.72"},
{"date":"2022.04.20","clock":"4:00","open":"1946.79","high":"1949.32","low":"1942.72","close":"1945.39"},
{"date":"2022.04.20","clock":"5:00","open":"1945.33","high":"1947.66","low":"1943.92","close":"1946.61"},
{"date":"2022.04.20","clock":"6:00","open":"1946.81","high":"1948.04","low":"1942.64","close":"1944.05"},
{"date":"2022.04.20","clock":"7:00","open":"1944.03","high":"1944.32","low":"1940.5","close":"1943.25"},
{"date":"2022.04.20","clock":"8:00","open":"1943.24","high":"1946.78","low":"1942.13","close":"1942.19"},
{"date":"2022.04.20","clock":"9:00","open":"1942.15","high":"1943.2","low":"1939.29","close":"1941.49"},
{"date":"2022.04.20","clock":"10:00","open":"1941.51","high":"1944.96","low":"1940.94","close":"1943.74"},
{"date":"2022.04.20","clock":"11:00","open":"1943.76","high":"1947.13","low":"1940.19","close":"1946.64"},
{"date":"2022.04.20","clock":"12:00","open":"1946.63","high":"1949.37","low":"1945.85","close":"1948.78"},
{"date":"2022.04.20","clock":"13:00","open":"1948.81","high":"1953.61","low":"1948.61","close":"1953.09"},
{"date":"2022.04.20","clock":"14:00","open":"1953.09","high":"1955.04","low":"1951.88","close":"1952.1"},
{"date":"2022.04.20","clock":"15:00","open":"1952.12","high":"1952.83","low":"1944.56","close":"1949.85"},
{"date":"2022.04.20","clock":"16:00","open":"1949.87","high":"1951.29","low":"1943.84","close":"1949.03"},
{"date":"2022.04.20","clock":"17:00","open":"1948.99","high":"1954.3","low":"1948.97","close":"1952.24"},
{"date":"2022.04.20","clock":"18:00","open":"1952.37","high":"1954.53","low":"1949.88","close":"1950.89"},
{"date":"2022.04.20","clock":"19:00","open":"1950.9","high":"1953.55","low":"1949.25","close":"1953.3"},
{"date":"2022.04.20","clock":"20:00","open":"1953.26","high":"1954.88","low":"1951.18","close":"1951.98"},
{"date":"2022.04.20","clock":"21:00","open":"1951.93","high":"1953.25","low":"1951.03","close":"1951.91"},
{"date":"2022.04.20","clock":"22:00","open":"1951.94","high":"1957.99","low":"1950.93","close":"1957.83"},
{"date":"2022.04.20","clock":"23:00","open":"1957.69","high":"1958.22","low":"1954.99","close":"1957.51"},
{"date":"2022.04.21","clock":"1:00","open":"1957.1","high":"1957.35","low":"1954.54","close":"1955.35"},
{"date":"2022.04.21","clock":"2:00","open":"1955.3","high":"1957.09","low":"1954.73","close":"1956.78"},
{"date":"2022.04.21","clock":"3:00","open":"1956.78","high":"1957.35","low":"1953.29","close":"1955.93"},
{"date":"2022.04.21","clock":"4:00","open":"1955.95","high":"1956.67","low":"1954.14","close":"1954.92"},
{"date":"2022.04.21","clock":"5:00","open":"1954.9","high":"1955.01","low":"1951.38","close":"1952.01"},
{"date":"2022.04.21","clock":"6:00","open":"1952.0","high":"1952.8","low":"1950.28","close":"1951.29"},
{"date":"2022.04.21","clock":"7:00","open":"1951.29","high":"1952.41","low":"1950.78","close":"1951.0"},
{"date":"2022.04.21","clock":"8:00","open":"1950.99","high":"1953.91","low":"1949.83","close":"1952.99"},
{"date":"2022.04.21","clock":"9:00","open":"1953.14","high":"1954.04","low":"1950.83","close":"1952.46"},
{"date":"2022.04.21","clock":"10:00","open":"1952.44","high":"1952.5","low":"1949.62","close":"1949.79"},
{"date":"2022.04.21","clock":"11:00","open":"1949.75","high":"1949.91","low":"1943.47","close":"1947.15"},
{"date":"2022.04.21","clock":"12:00","open":"1947.1","high":"1947.59","low":"1942.67","close":"1945.21"},
{"date":"2022.04.21","clock":"13:00","open":"1945.25","high":"1946.56","low":"1942.08","close":"1943.76"},
{"date":"2022.04.21","clock":"14:00","open":"1943.75","high":"1944.08","low":"1936.65","close":"1939.8"},
{"date":"2022.04.21","clock":"15:00","open":"1939.75","high":"1949.01","low":"1937.51","close":"1947.65"},
{"date":"2022.04.21","clock":"16:00","open":"1947.68","high":"1949.58","low":"1943.21","close":"1945.23"},
{"date":"2022.04.21","clock":"17:00","open":"1945.18","high":"1946.87","low":"1940.62","close":"1945.54"},
{"date":"2022.04.21","clock":"18:00","open":"1945.46","high":"1946.31","low":"1937.84","close":"1940.0"},
{"date":"2022.04.21","clock":"19:00","open":"1939.99","high":"1941.66","low":"1938.2","close":"1940.46"},
{"date":"2022.04.21","clock":"20:00","open":"1940.46","high":"1948.58","low":"1940.11","close":"1947.18"},
{"date":"2022.04.21","clock":"21:00","open":"1947.2","high":"1953.34","low":"1942.95","close":"1951.25"},
{"date":"2022.04.21","clock":"22:00","open":"1951.28","high":"1953.94","low":"1950.05","close":"1951.05"},
{"date":"2022.04.21","clock":"23:00","open":"1950.98","high":"1952.22","low":"1950.93","close":"1951.61"},
{"date":"2022.04.22","clock":"1:00","open":"1950.4","high":"1951.24","low":"1949.86","close":"1951.17"},
{"date":"2022.04.22","clock":"2:00","open":"1951.17","high":"1952.63","low":"1950.53","close":"1950.88"},
{"date":"2022.04.22","clock":"3:00","open":"1950.87","high":"1952.06","low":"1948.43","close":"1950.17"},
{"date":"2022.04.22","clock":"4:00","open":"1950.18","high":"1953.48","low":"1948.8","close":"1950.54"},
{"date":"2022.04.22","clock":"5:00","open":"1950.62","high":"1951.39","low":"1947.17","close":"1947.28"},
{"date":"2022.04.22","clock":"6:00","open":"1947.26","high":"1951.12","low":"1945.83","close":"1950.42"},
{"date":"2022.04.22","clock":"7:00","open":"1950.39","high":"1952.75","low":"1949.71","close":"1952.14"},
{"date":"2022.04.22","clock":"8:00","open":"1952.18","high":"1953.04","low":"1950.17","close":"1953.04"},
{"date":"2022.04.22","clock":"9:00","open":"1953.01","high":"1955.59","low":"1950.92","close":"1952.71"},
{"date":"2022.04.22","clock":"10:00","open":"1952.86","high":"1954.93","low":"1950.94","close":"1950.95"},
{"date":"2022.04.22","clock":"11:00","open":"1950.92","high":"1951.36","low":"1943.37","close":"1943.75"},
{"date":"2022.04.22","clock":"12:00","open":"1943.7","high":"1943.91","low":"1941.35","close":"1943.74"},
{"date":"2022.04.22","clock":"13:00","open":"1943.61","high":"1944.05","low":"1930.87","close":"1936.34"},
{"date":"2022.04.22","clock":"14:00","open":"1936.39","high":"1937.48","low":"1932.76","close":"1935.36"},
{"date":"2022.04.22","clock":"15:00","open":"1935.35","high":"1939.54","low":"1929.46","close":"1936.97"},
{"date":"2022.04.22","clock":"16:00","open":"1936.92","high":"1946.41","low":"1931.18","close":"1943.16"},
{"date":"2022.04.22","clock":"17:00","open":"1943.14","high":"1945.23","low":"1933.44","close":"1935.91"},
{"date":"2022.04.22","clock":"18:00","open":"1935.94","high":"1939.37","low":"1926.5","close":"1939.11"},
{"date":"2022.04.22","clock":"19:00","open":"1939.15","high":"1940.76","low":"1934.85","close":"1936.4"},
{"date":"2022.04.22","clock":"20:00","open":"1936.42","high":"1936.69","low":"1932.09","close":"1933.19"},
{"date":"2022.04.22","clock":"21:00","open":"1933.23","high":"1934.98","low":"1931.79","close":"1932.89"},
{"date":"2022.04.22","clock":"22:00","open":"1932.88","high":"1936.0","low":"1931.67","close":"1932.63"},
{"date":"2022.04.22","clock":"23:00","open":"1932.62","high":"1934.53","low":"1930.95","close":"1931.97"},
{"date":"2022.04.25","clock":"1:00","open":"1930.0","high":"1934.45","low":"1927.67","close":"1930.27"},
{"date":"2022.04.25","clock":"2:00","open":"1930.27","high":"1932.96","low":"1929.63","close":"1932.68"},
{"date":"2022.04.25","clock":"3:00","open":"1932.72","high":"1932.74","low":"1926.26","close":"1927.74"},
{"date":"2022.04.25","clock":"4:00","open":"1927.75","high":"1927.91","low":"1924.84","close":"1925.49"},
{"date":"2022.04.25","clock":"5:00","open":"1925.48","high":"1926.35","low":"1921.93","close":"1924.15"},
{"date":"2022.04.25","clock":"6:00","open":"1924.14","high":"1924.53","low":"1921.68","close":"1924.06"},
{"date":"2022.04.25","clock":"7:00","open":"1924.06","high":"1924.44","low":"1915.83","close":"1916.35"},
{"date":"2022.04.25","clock":"8:00","open":"1916.36","high":"1919.24","low":"1913.17","close":"1915.25"},
{"date":"2022.04.25","clock":"9:00","open":"1915.25","high":"1918.85","low":"1912.27","close":"1917.78"},
{"date":"2022.04.25","clock":"10:00","open":"1917.73","high":"1920.97","low":"1914.64","close":"1915.44"},
{"date":"2022.04.25","clock":"11:00","open":"1915.38","high":"1921.15","low":"1914.16","close":"1916.45"},
{"date":"2022.04.25","clock":"12:00","open":"1916.44","high":"1919.17","low":"1915.6","close":"1917.17"},
{"date":"2022.04.25","clock":"13:00","open":"1917.17","high":"1918.15","low":"1907.46","close":"1908.87"},
{"date":"2022.04.25","clock":"14:00","open":"1908.79","high":"1910.88","low":"1905.08","close":"1907.56"},
{"date":"2022.04.25","clock":"15:00","open":"1907.59","high":"1909.7","low":"1891.44","close":"1894.7"},
{"date":"2022.04.25","clock":"16:00","open":"1894.54","high":"1904.11","low":"1893.58","close":"1896.66"},
{"date":"2022.04.25","clock":"17:00","open":"1896.6","high":"1899.31","low":"1891.84","close":"1895.0"},
{"date":"2022.04.25","clock":"18:00","open":"1894.99","high":"1900.43","low":"1892.6","close":"1895.74"},
{"date":"2022.04.25","clock":"19:00","open":"1895.76","high":"1897.88","low":"1894.42","close":"1897.62"},
{"date":"2022.04.25","clock":"20:00","open":"1897.52","high":"1898.61","low":"1894.49","close":"1897.22"},
{"date":"2022.04.25","clock":"21:00","open":"1897.24","high":"1902.5","low":"1896.4","close":"1898.6"},
{"date":"2022.04.25","clock":"22:00","open":"1898.62","high":"1901.71","low":"1897.52","close":"1897.87"},
{"date":"2022.04.25","clock":"23:00","open":"1897.86","high":"1899.08","low":"1897.12","close":"1897.6"},
{"date":"2022.04.26","clock":"1:00","open":"1897.6","high":"1900.46","low":"1896.68","close":"1899.47"},
{"date":"2022.04.26","clock":"2:00","open":"1899.44","high":"1900.3","low":"1898.54","close":"1899.34"},
{"date":"2022.04.26","clock":"3:00","open":"1899.32","high":"1903.71","low":"1899.19","close":"1900.79"},
{"date":"2022.04.26","clock":"4:00","open":"1900.77","high":"1902.73","low":"1897.35","close":"1900.1"},
{"date":"2022.04.26","clock":"5:00","open":"1900.11","high":"1903.94","low":"1899.73","close":"1903.4"},
{"date":"2022.04.26","clock":"6:00","open":"1903.37","high":"1905.08","low":"1901.48","close":"1902.25"},
{"date":"2022.04.26","clock":"7:00","open":"1902.24","high":"1905.18","low":"1901.54","close":"1903.9"},
{"date":"2022.04.26","clock":"8:00","open":"1903.91","high":"1907.45","low":"1901.46","close":"1906.8"},
{"date":"2022.04.26","clock":"9:00","open":"1906.8","high":"1906.87","low":"1900.71","close":"1902.12"},
{"date":"2022.04.26","clock":"10:00","open":"1902.02","high":"1904.47","low":"1895.58","close":"1896.71"},
{"date":"2022.04.26","clock":"11:00","open":"1896.71","high":"1903.86","low":"1896.04","close":"1902.43"},
{"date":"2022.04.26","clock":"12:00","open":"1902.44","high":"1904.81","low":"1901.42","close":"1904.42"},
{"date":"2022.04.26","clock":"13:00","open":"1904.43","high":"1909.51","low":"1903.27","close":"1909.34"},
{"date":"2022.04.26","clock":"14:00","open":"1909.35","high":"1909.39","low":"1902.08","close":"1903.4"},
{"date":"2022.04.26","clock":"15:00","open":"1903.41","high":"1905.42","low":"1900.38","close":"1901.66"},
{"date":"2022.04.26","clock":"16:00","open":"1901.56","high":"1911.18","low":"1900.91","close":"1904.25"},
{"date":"2022.04.26","clock":"17:00","open":"1904.0","high":"1908.17","low":"1900.63","close":"1904.76"},
{"date":"2022.04.26","clock":"18:00","open":"1904.71","high":"1907.21","low":"1901.37","close":"1901.66"},
{"date":"2022.04.26","clock":"19:00","open":"1901.67","high":"1903.27","low":"1900.23","close":"1903.14"},
{"date":"2022.04.26","clock":"20:00","open":"1903.12","high":"1905.21","low":"1900.1","close":"1900.57"},
{"date":"2022.04.26","clock":"21:00","open":"1900.48","high":"1901.14","low":"1896.48","close":"1897.82"},
{"date":"2022.04.26","clock":"22:00","open":"1897.84","high":"1902.1","low":"1897.0","close":"1901.04"},
{"date":"2022.04.26","clock":"23:00","open":"1900.98","high":"1906.39","low":"1900.83","close":"1905.97"},
{"date":"2022.04.27","clock":"1:00","open":"1904.56","high":"1906.19","low":"1903.05","close":"1904.48"},
{"date":"2022.04.27","clock":"2:00","open":"1904.51","high":"1907.0","low":"1903.66","close":"1906.46"},
{"date":"2022.04.27","clock":"3:00","open":"1906.5","high":"1906.73","low":"1902.98","close":"1903.79"},
{"date":"2022.04.27","clock":"4:00","open":"1903.8","high":"1904.4","low":"1901.23","close":"1902.16"},
{"date":"2022.04.27","clock":"5:00","open":"1902.14","high":"1904.4","low":"1898.28","close":"1898.91"},
{"date":"2022.04.27","clock":"6:00","open":"1898.87","high":"1899.65","low":"1896.93","close":"1899.09"},
{"date":"2022.04.27","clock":"7:00","open":"1899.05","high":"1899.43","low":"1895.81","close":"1898.09"},
{"date":"2022.04.27","clock":"8:00","open":"1897.97","high":"1900.7","low":"1897.62","close":"1899.26"},
{"date":"2022.04.27","clock":"9:00","open":"1899.04","high":"1901.39","low":"1897.06","close":"1898.42"},
{"date":"2022.04.27","clock":"10:00","open":"1898.42","high":"1903.32","low":"1896.69","close":"1897.57"},
{"date":"2022.04.27","clock":"11:00","open":"1897.59","high":"1897.88","low":"1885.71","close":"1893.21"},
{"date":"2022.04.27","clock":"12:00","open":"1893.23","high":"1898.22","low":"1893.23","close":"1895.11"},
{"date":"2022.04.27","clock":"13:00","open":"1895.11","high":"1898.01","low":"1894.01","close":"1897.6"},
{"date":"2022.04.27","clock":"14:00","open":"1897.6","high":"1901.32","low":"1895.94","close":"1900.43"},
{"date":"2022.04.27","clock":"15:00","open":"1900.2","high":"1906.97","low":"1895.73","close":"1896.39"},
{"date":"2022.04.27","clock":"16:00","open":"1896.43","high":"1897.32","low":"1881.6","close":"1888.05"},
{"date":"2022.04.27","clock":"17:00","open":"1888.02","high":"1890.72","low":"1885.02","close":"1885.37"},
{"date":"2022.04.27","clock":"18:00","open":"1885.36","high":"1886.69","low":"1881.3","close":"1884.89"},
{"date":"2022.04.27","clock":"19:00","open":"1884.87","high":"1889.42","low":"1884.75","close":"1887.5"},
{"date":"2022.04.27","clock":"20:00","open":"1887.5","high":"1891.46","low":"1886.61","close":"1891.11"},
{"date":"2022.04.27","clock":"21:00","open":"1891.06","high":"1891.31","low":"1886.24","close":"1886.66"},
{"date":"2022.04.27","clock":"22:00","open":"1886.64","high":"1888.05","low":"1885.14","close":"1886.3"},
{"date":"2022.04.27","clock":"23:00","open":"1886.07","high":"1886.18","low":"1884.85","close":"1885.5"},
{"date":"2022.04.28","clock":"1:00","open":"1885.5","high":"1886.13","low":"1884.07","close":"1884.83"},
{"date":"2022.04.28","clock":"2:00","open":"1884.82","high":"1886.21","low":"1883.14","close":"1885.63"},
{"date":"2022.04.28","clock":"3:00","open":"1885.63","high":"1886.69","low":"1883.47","close":"1883.79"},
{"date":"2022.04.28","clock":"4:00","open":"1883.79","high":"1884.44","low":"1881.44","close":"1882.62"},
{"date":"2022.04.28","clock":"5:00","open":"1882.65","high":"1884.36","low":"1880.79","close":"1882.99"},
{"date":"2022.04.28","clock":"6:00","open":"1882.85","high":"1883.1","low":"1877.47","close":"1878.93"},
{"date":"2022.04.28","clock":"7:00","open":"1878.9","high":"1879.38","low":"1875.26","close":"1878.29"},
{"date":"2022.04.28","clock":"8:00","open":"1878.36","high":"1878.52","low":"1871.94","close":"1873.76"},
{"date":"2022.04.28","clock":"9:00","open":"1873.68","high":"1882.64","low":"1873.48","close":"1882.24"},
{"date":"2022.04.28","clock":"10:00","open":"1882.23","high":"1886.75","low":"1881.17","close":"1884.95"},
{"date":"2022.04.28","clock":"11:00","open":"1884.95","high":"1889.95","low":"1879.89","close":"1886.21"},
{"date":"2022.04.28","clock":"12:00","open":"1886.13","high":"1891.65","low":"1885.94","close":"1889.59"},
{"date":"2022.04.28","clock":"13:00","open":"1889.63","high":"1890.12","low":"1885.38","close":"1888.57"},
{"date":"2022.04.28","clock":"14:00","open":"1888.57","high":"1890.59","low":"1885.31","close":"1886.08"},
{"date":"2022.04.28","clock":"15:00","open":"1886.08","high":"1895.3","low":"1881.89","close":"1885.55"},
{"date":"2022.04.28","clock":"16:00","open":"1885.36","high":"1892.91","low":"1883.89","close":"1890.3"},
{"date":"2022.04.28","clock":"17:00","open":"1890.44","high":"1890.87","low":"1883.13","close":"1886.79"},
{"date":"2022.04.28","clock":"18:00","open":"1886.84","high":"1890.56","low":"1885.85","close":"1885.91"},
{"date":"2022.04.28","clock":"19:00","open":"1886.1","high":"1890.04","low":"1884.8","close":"1888.54"},
{"date":"2022.04.28","clock":"20:00","open":"1888.54","high":"1891.67","low":"1887.57","close":"1888.76"},
{"date":"2022.04.28","clock":"21:00","open":"1888.79","high":"1892.6","low":"1888.78","close":"1892.49"},
{"date":"2022.04.28","clock":"22:00","open":"1892.48","high":"1896.63","low":"1892.39","close":"1895.8"},
{"date":"2022.04.28","clock":"23:00","open":"1895.92","high":"1896.22","low":"1893.69","close":"1894.09"},
{"date":"2022.04.29","clock":"1:00","open":"1894.4","high":"1895.39","low":"1892.81","close":"1892.81"},
{"date":"2022.04.29","clock":"2:00","open":"1892.81","high":"1895.59","low":"1892.48","close":"1895.55"},
{"date":"2022.04.29","clock":"3:00","open":"1895.54","high":"1897.96","low":"1894.94","close":"1897.27"},
{"date":"2022.04.29","clock":"4:00","open":"1897.25","high":"1905.72","low":"1896.6","close":"1902.5"},
{"date":"2022.04.29","clock":"5:00","open":"1902.48","high":"1904.54","low":"1898.54","close":"1900.66"},
{"date":"2022.04.29","clock":"6:00","open":"1900.65","high":"1904.38","low":"1900.22","close":"1904.38"},
{"date":"2022.04.29","clock":"7:00","open":"1904.37","high":"1905.94","low":"1903.43","close":"1905.77"},
{"date":"2022.04.29","clock":"8:00","open":"1905.74","high":"1908.33","low":"1905.47","close":"1906.84"},
{"date":"2022.04.29","clock":"9:00","open":"1906.76","high":"1912.86","low":"1906.15","close":"1911.41"},
{"date":"2022.04.29","clock":"10:00","open":"1911.41","high":"1917.74","low":"1909.99","close":"1917.17"},
{"date":"2022.04.29","clock":"11:00","open":"1917.17","high":"1917.34","low":"1912.87","close":"1913.77"},
{"date":"2022.04.29","clock":"12:00","open":"1913.65","high":"1916.89","low":"1913.0","close":"1914.73"},
{"date":"2022.04.29","clock":"13:00","open":"1914.54","high":"1917.77","low":"1914.38","close":"1914.87"},
{"date":"2022.04.29","clock":"14:00","open":"1914.92","high":"1919.83","low":"1914.03","close":"1919.44"},
{"date":"2022.04.29","clock":"15:00","open":"1919.56","high":"1919.71","low":"1907.47","close":"1910.69"},
{"date":"2022.04.29","clock":"16:00","open":"1910.73","high":"1913.6","low":"1902.45","close":"1910.8"},
{"date":"2022.04.29","clock":"17:00","open":"1910.71","high":"1914.52","low":"1907.76","close":"1911.28"},
{"date":"2022.04.29","clock":"18:00","open":"1911.4","high":"1913.36","low":"1904.17","close":"1909.59"},
{"date":"2022.04.29","clock":"19:00","open":"1909.61","high":"1909.64","low":"1906.6","close":"1908.22"},
{"date":"2022.04.29","clock":"20:00","open":"1908.14","high":"1911.53","low":"1907.24","close":"1909.95"},
{"date":"2022.04.29","clock":"21:00","open":"1909.94","high":"1911.41","low":"1907.5","close":"1908.09"},
{"date":"2022.04.29","clock":"22:00","open":"1908.07","high":"1908.08","low":"1894.45","close":"1896.57"},
{"date":"2022.04.29","clock":"23:00","open":"1896.69","high":"1897.8","low":"1895.36","close":"1896.34"},
{"date":"2022.05.02","clock":"1:00","open":"1895.76","high":"1899.58","low":"1895.11","close":"1898.07"},
{"date":"2022.05.02","clock":"2:00","open":"1898.06","high":"1899.92","low":"1897.02","close":"1897.26"},
{"date":"2022.05.02","clock":"3:00","open":"1897.25","high":"1898.44","low":"1888.92","close":"1890.64"},
{"date":"2022.05.02","clock":"4:00","open":"1890.6","high":"1892.59","low":"1889.88","close":"1890.09"},
{"date":"2022.05.02","clock":"5:00","open":"1890.07","high":"1891.64","low":"1884.39","close":"1887.85"},
{"date":"2022.05.02","clock":"6:00","open":"1887.81","high":"1889.46","low":"1886.77","close":"1888.58"},
{"date":"2022.05.02","clock":"7:00","open":"1888.56","high":"1888.56","low":"1883.8","close":"1885.61"},
{"date":"2022.05.02","clock":"8:00","open":"1885.6","high":"1887.16","low":"1882.68","close":"1885.76"},
{"date":"2022.05.02","clock":"9:00","open":"1885.61","high":"1887.7","low":"1883.18","close":"1887.14"},
{"date":"2022.05.02","clock":"10:00","open":"1887.14","high":"1887.38","low":"1883.03","close":"1884.34"},
{"date":"2022.05.02","clock":"11:00","open":"1884.19","high":"1885.52","low":"1879.45","close":"1879.78"},
{"date":"2022.05.02","clock":"12:00","open":"1879.75","high":"1881.24","low":"1876.81","close":"1880.78"},
{"date":"2022.05.02","clock":"13:00","open":"1880.78","high":"1882.26","low":"1877.13","close":"1882.1"},
{"date":"2022.05.02","clock":"14:00","open":"1882.07","high":"1882.3","low":"1875.73","close":"1876.03"},
{"date":"2022.05.02","clock":"15:00","open":"1876.01","high":"1876.6","low":"1860.49","close":"1861.56"},
{"date":"2022.05.02","clock":"16:00","open":"1861.44","high":"1864.47","low":"1854.53","close":"1858.1"},
{"date":"2022.05.02","clock":"17:00","open":"1858.15","high":"1864.87","low":"1857.81","close":"1862.78"},
{"date":"2022.05.02","clock":"18:00","open":"1862.76","high":"1872.01","low":"1859.88","close":"1870.11"},
{"date":"2022.05.02","clock":"19:00","open":"1870.12","high":"1870.27","low":"1864.98","close":"1865.91"},
{"date":"2022.05.02","clock":"20:00","open":"1865.89","high":"1866.86","low":"1861.64","close":"1866.08"},
{"date":"2022.05.02","clock":"21:00","open":"1866.2","high":"1866.6","low":"1859.85","close":"1859.96"},
{"date":"2022.05.02","clock":"22:00","open":"1859.96","high":"1864.03","low":"1859.95","close":"1861.75"},
{"date":"2022.05.02","clock":"23:00","open":"1861.67","high":"1863.12","low":"1861.23","close":"1863.12"},
{"date":"2022.05.03","clock":"1:00","open":"1863.3","high":"1864.25","low":"1862.19","close":"1863.72"},
{"date":"2022.05.03","clock":"2:00","open":"1863.73","high":"1863.73","low":"1862.3","close":"1863.15"},
{"date":"2022.05.03","clock":"3:00","open":"1863.13","high":"1867.05","low":"1863.13","close":"1866.8"},
{"date":"2022.05.03","clock":"4:00","open":"1866.8","high":"1866.8","low":"1859.62","close":"1859.89"},
{"date":"2022.05.03","clock":"5:00","open":"1859.87","high":"1865.33","low":"1859.78","close":"1865.15"},
{"date":"2022.05.03","clock":"6:00","open":"1865.16","high":"1865.22","low":"1862.29","close":"1862.6"},
{"date":"2022.05.03","clock":"7:00","open":"1862.61","high":"1864.52","low":"1857.74","close":"1858.47"},
{"date":"2022.05.03","clock":"8:00","open":"1858.47","high":"1860.45","low":"1857.44","close":"1859.6"},
{"date":"2022.05.03","clock":"9:00","open":"1859.49","high":"1862.01","low":"1856.6","close":"1858.87"},
{"date":"2022.05.03","clock":"10:00","open":"1858.86","high":"1860.8","low":"1853.45","close":"1855.52"},
{"date":"2022.05.03","clock":"11:00","open":"1855.54","high":"1856.59","low":"1850.38","close":"1853.59"},
{"date":"2022.05.03","clock":"12:00","open":"1853.63","high":"1859.75","low":"1853.54","close":"1857.69"},
{"date":"2022.05.03","clock":"13:00","open":"1857.69","high":"1860.92","low":"1854.98","close":"1858.46"},
{"date":"2022.05.03","clock":"14:00","open":"1858.5","high":"1863.9","low":"1858.45","close":"1863.82"},
{"date":"2022.05.03","clock":"15:00","open":"1863.76","high":"1865.59","low":"1856.74","close":"1863.29"},
{"date":"2022.05.03","clock":"16:00","open":"1863.07","high":"1872.35","low":"1861.99","close":"1871.16"},
{"date":"2022.05.03","clock":"17:00","open":"1870.82","high":"1878.08","low":"1866.56","close":"1874.38"},
{"date":"2022.05.03","clock":"18:00","open":"1874.32","high":"1877.44","low":"1870.97","close":"1871.53"},
{"date":"2022.05.03","clock":"19:00","open":"1871.56","high":"1872.41","low":"1867.33","close":"1869.77"},
{"date":"2022.05.03","clock":"20:00","open":"1869.76","high":"1871.82","low":"1868.98","close":"1871.24"},
{"date":"2022.05.03","clock":"21:00","open":"1871.24","high":"1871.24","low":"1865.68","close":"1869.35"},
{"date":"2022.05.03","clock":"22:00","open":"1869.35","high":"1869.87","low":"1865.19","close":"1866.21"},
{"date":"2022.05.03","clock":"23:00","open":"1866.13","high":"1868.0","low":"1865.69","close":"1867.95"},
{"date":"2022.05.04","clock":"1:00","open":"1866.8","high":"1869.07","low":"1866.49","close":"1868.77"},
{"date":"2022.05.04","clock":"2:00","open":"1868.79","high":"1869.43","low":"1866.56","close":"1868.24"},
{"date":"2022.05.04","clock":"3:00","open":"1868.24","high":"1868.39","low":"1864.85","close":"1865.96"},
{"date":"2022.05.04","clock":"4:00","open":"1865.94","high":"1866.01","low":"1862.45","close":"1862.76"},
{"date":"2022.05.04","clock":"5:00","open":"1862.75","high":"1864.83","low":"1861.58","close":"1863.25"},
{"date":"2022.05.04","clock":"6:00","open":"1863.25","high":"1865.67","low":"1863.15","close":"1864.56"},
{"date":"2022.05.04","clock":"7:00","open":"1864.54","high":"1866.13","low":"1863.23","close":"1865.5"},
{"date":"2022.05.04","clock":"8:00","open":"1865.55","high":"1865.87","low":"1862.51","close":"1863.83"},
{"date":"2022.05.04","clock":"9:00","open":"1863.71","high":"1866.62","low":"1861.45","close":"1866.61"},
{"date":"2022.05.04","clock":"10:00","open":"1866.64","high":"1871.85","low":"1865.91","close":"1870.75"},
{"date":"2022.05.04","clock":"11:00","open":"1870.74","high":"1872.08","low":"1868.21","close":"1868.51"},
{"date":"2022.05.04","clock":"12:00","open":"1868.38","high":"1870.6","low":"1866.86","close":"1869.8"},
{"date":"2022.05.04","clock":"13:00","open":"1869.8","high":"1871.77","low":"1866.72","close":"1867.1"},
{"date":"2022.05.04","clock":"14:00","open":"1866.88","high":"1869.92","low":"1865.91","close":"1868.78"},
{"date":"2022.05.04","clock":"15:00","open":"1868.84","high":"1869.56","low":"1863.71","close":"1867.52"},
{"date":"2022.05.04","clock":"16:00","open":"1867.51","high":"1870.89","low":"1861.58","close":"1862.68"},
{"date":"2022.05.04","clock":"17:00","open":"1862.13","high":"1867.09","low":"1861.58","close":"1866.72"},
{"date":"2022.05.04","clock":"18:00","open":"1866.61","high":"1869.21","low":"1865.86","close":"1868.62"},
{"date":"2022.05.04","clock":"19:00","open":"1868.6","high":"1868.9","low":"1865.91","close":"1868.44"},
{"date":"2022.05.04","clock":"20:00","open":"1868.47","high":"1869.72","low":"1865.81","close":"1866.75"},
{"date":"2022.05.04","clock":"21:00","open":"1866.71","high":"1888.79","low":"1861.64","close":"1885.78"},
{"date":"2022.05.04","clock":"22:00","open":"1885.7","high":"1889.78","low":"1881.42","close":"1883.97"},
{"date":"2022.05.04","clock":"23:00","open":"1883.75","high":"1886.63","low":"1881.68","close":"1881.68"},
{"date":"2022.05.05","clock":"1:00","open":"1882.85","high":"1883.79","low":"1880.25","close":"1882.73"},
{"date":"2022.05.05","clock":"2:00","open":"1882.72","high":"1894.08","low":"1882.67","close":"1893.88"},
{"date":"2022.05.05","clock":"3:00","open":"1893.88","high":"1896.12","low":"1892.99","close":"1895.75"},
{"date":"2022.05.05","clock":"4:00","open":"1895.73","high":"1903.32","low":"1895.73","close":"1900.58"},
{"date":"2022.05.05","clock":"5:00","open":"1900.61","high":"1901.55","low":"1899.25","close":"1899.67"},
{"date":"2022.05.05","clock":"6:00","open":"1899.63","high":"1902.79","low":"1899.31","close":"1901.17"},
{"date":"2022.05.05","clock":"7:00","open":"1901.2","high":"1901.64","low":"1899.64","close":"1901.48"},
{"date":"2022.05.05","clock":"8:00","open":"1901.46","high":"1902.23","low":"1898.72","close":"1898.97"},
{"date":"2022.05.05","clock":"9:00","open":"1898.76","high":"1902.12","low":"1897.38","close":"1897.55"},
{"date":"2022.05.05","clock":"10:00","open":"1897.5","high":"1898.32","low":"1891.6","close":"1895.07"},
{"date":"2022.05.05","clock":"11:00","open":"1894.95","high":"1895.28","low":"1889.48","close":"1894.03"},
{"date":"2022.05.05","clock":"12:00","open":"1894.11","high":"1898.66","low":"1893.12","close":"1897.4"},
{"date":"2022.05.05","clock":"13:00","open":"1897.39","high":"1899.26","low":"1895.11","close":"1896.37"},
{"date":"2022.05.05","clock":"14:00","open":"1896.37","high":"1900.21","low":"1895.33","close":"1897.36"},
{"date":"2022.05.05","clock":"15:00","open":"1897.35","high":"1909.67","low":"1897.19","close":"1906.89"},
{"date":"2022.05.05","clock":"16:00","open":"1906.9","high":"1908.28","low":"1892.92","close":"1894.92"},
{"date":"2022.05.05","clock":"17:00","open":"1894.95","high":"1895.23","low":"1882.75","close":"1886.27"},
{"date":"2022.05.05","clock":"18:00","open":"1886.15","high":"1886.26","low":"1874.36","close":"1875.04"},
{"date":"2022.05.05","clock":"19:00","open":"1875.06","high":"1877.25","low":"1872.5","close":"1876.46"},
{"date":"2022.05.05","clock":"20:00","open":"1876.51","high":"1880.26","low":"1873.3","close":"1874.72"},
{"date":"2022.05.05","clock":"21:00","open":"1874.72","high":"1878.08","low":"1873.29","close":"1877.49"},
{"date":"2022.05.05","clock":"22:00","open":"1877.51","high":"1880.98","low":"1876.64","close":"1877.92"},
{"date":"2022.05.05","clock":"23:00","open":"1877.99","high":"1879.27","low":"1876.6","close":"1877.09"},
{"date":"2022.05.06","clock":"1:00","open":"1876.4","high":"1878.19","low":"1875.16","close":"1877.9"},
{"date":"2022.05.06","clock":"2:00","open":"1877.9","high":"1877.92","low":"1874.08","close":"1874.28"},
{"date":"2022.05.06","clock":"3:00","open":"1874.22","high":"1876.64","low":"1871.73","close":"1872.41"},
{"date":"2022.05.06","clock":"4:00","open":"1872.44","high":"1872.8","low":"1865.94","close":"1870.08"},
{"date":"2022.05.06","clock":"5:00","open":"1870.07","high":"1876.07","low":"1868.78","close":"1875.54"},
{"date":"2022.05.06","clock":"6:00","open":"1875.55","high":"1877.37","low":"1875.28","close":"1876.86"},
{"date":"2022.05.06","clock":"7:00","open":"1876.86","high":"1877.22","low":"1875.72","close":"1875.76"},
{"date":"2022.05.06","clock":"8:00","open":"1875.8","high":"1877.85","low":"1874.1","close":"1874.1"},
{"date":"2022.05.06","clock":"9:00","open":"1874.03","high":"1877.08","low":"1873.07","close":"1873.28"},
{"date":"2022.05.06","clock":"10:00","open":"1873.23","high":"1876.94","low":"1872.99","close":"1874.07"},
{"date":"2022.05.06","clock":"11:00","open":"1874.09","high":"1881.77","low":"1873.12","close":"1881.77"},
{"date":"2022.05.06","clock":"12:00","open":"1881.72","high":"1884.88","low":"1880.55","close":"1883.09"},
{"date":"2022.05.06","clock":"13:00","open":"1883.07","high":"1884.88","low":"1881.3","close":"1884.75"},
{"date":"2022.05.06","clock":"14:00","open":"1884.75","high":"1885.49","low":"1881.2","close":"1881.87"},
{"date":"2022.05.06","clock":"15:00","open":"1881.83","high":"1889.99","low":"1875.99","close":"1876.5"},
{"date":"2022.05.06","clock":"16:00","open":"1876.49","high":"1885.5","low":"1874.29","close":"1880.95"},
{"date":"2022.05.06","clock":"17:00","open":"1880.86","high":"1887.67","low":"1879.67","close":"1885.68"},
{"date":"2022.05.06","clock":"18:00","open":"1885.63","high":"1892.43","low":"1883.86","close":"1886.45"},
{"date":"2022.05.06","clock":"19:00","open":"1886.47","high":"1889.87","low":"1886.09","close":"1888.62"},
{"date":"2022.05.06","clock":"20:00","open":"1888.5","high":"1888.9","low":"1881.73","close":"1882.2"},
{"date":"2022.05.06","clock":"21:00","open":"1882.21","high":"1884.01","low":"1881.85","close":"1882.55"},
{"date":"2022.05.06","clock":"22:00","open":"1882.36","high":"1884.73","low":"1880.62","close":"1881.05"},
{"date":"2022.05.06","clock":"23:00","open":"1880.99","high":"1883.14","low":"1880.37","close":"1882.37"},
{"date":"2022.05.09","clock":"1:00","open":"1882.9","high":"1885.64","low":"1880.28","close":"1881.55"},
{"date":"2022.05.09","clock":"2:00","open":"1881.51","high":"1882.65","low":"1879.85","close":"1881.19"},
{"date":"2022.05.09","clock":"3:00","open":"1881.2","high":"1882.17","low":"1877.65","close":"1881.25"},
{"date":"2022.05.09","clock":"4:00","open":"1881.26","high":"1881.26","low":"1876.4","close":"1878.33"},
{"date":"2022.05.09","clock":"5:00","open":"1878.3","high":"1878.64","low":"1873.6","close":"1874.59"},
{"date":"2022.05.09","clock":"6:00","open":"1874.59","high":"1876.83","low":"1874.29","close":"1874.92"},
{"date":"2022.05.09","clock":"7:00","open":"1874.91","high":"1876.25","low":"1872.8","close":"1873.73"},
{"date":"2022.05.09","clock":"8:00","open":"1873.72","high":"1873.83","low":"1870.64","close":"1871.8"},
{"date":"2022.05.09","clock":"9:00","open":"1871.77","high":"1872.89","low":"1869.4","close":"1871.34"},
{"date":"2022.05.09","clock":"10:00","open":"1871.37","high":"1872.7","low":"1866.39","close":"1869.76"},
{"date":"2022.05.09","clock":"11:00","open":"1869.71","high":"1872.17","low":"1864.13","close":"1865.54"},
{"date":"2022.05.09","clock":"12:00","open":"1865.51","high":"1867.3","low":"1862.14","close":"1863.66"},
{"date":"2022.05.09","clock":"13:00","open":"1863.58","high":"1864.01","low":"1856.08","close":"1859.56"},
{"date":"2022.05.09","clock":"14:00","open":"1859.57","high":"1862.03","low":"1856.31","close":"1860.57"},
{"date":"2022.05.09","clock":"15:00","open":"1860.43","high":"1868.94","low":"1859.3","close":"1864.32"},
{"date":"2022.05.09","clock":"16:00","open":"1864.3","high":"1871.45","low":"1861.35","close":"1863.34"},
{"date":"2022.05.09","clock":"17:00","open":"1863.43","high":"1866.39","low":"1857.98","close":"1860.43"},
{"date":"2022.05.09","clock":"18:00","open":"1860.49","high":"1863.32","low":"1857.68","close":"1861.3"},
{"date":"2022.05.09","clock":"19:00","open":"1861.3","high":"1865.83","low":"1859.87","close":"1860.94"},
{"date":"2022.05.09","clock":"20:00","open":"1860.92","high":"1862.0","low":"1854.75","close":"1856.1"},
{"date":"2022.05.09","clock":"21:00","open":"1856.07","high":"1858.66","low":"1853.39","close":"1853.64"},
{"date":"2022.05.09","clock":"22:00","open":"1853.69","high":"1856.27","low":"1852.58","close":"1853.46"},
{"date":"2022.05.09","clock":"23:00","open":"1853.47","high":"1854.48","low":"1851.65","close":"1854.16"},
{"date":"2022.05.10","clock":"1:00","open":"1853.6","high":"1854.2","low":"1851.9","close":"1852.74"},
{"date":"2022.05.10","clock":"2:00","open":"1852.73","high":"1854.75","low":"1852.63","close":"1854.54"},
{"date":"2022.05.10","clock":"3:00","open":"1854.54","high":"1855.79","low":"1852.47","close":"1854.23"},
{"date":"2022.05.10","clock":"4:00","open":"1854.24","high":"1856.7","low":"1852.96","close":"1854.35"},
{"date":"2022.05.10","clock":"5:00","open":"1854.37","high":"1861.52","low":"1853.88","close":"1860.12"},
{"date":"2022.05.10","clock":"6:00","open":"1860.12","high":"1864.36","low":"1858.82","close":"1864.23"},
{"date":"2022.05.10","clock":"7:00","open":"1864.22","high":"1865.24","low":"1862.15","close":"1863.11"},
{"date":"2022.05.10","clock":"8:00","open":"1863.11","high":"1864.59","low":"1861.7","close":"1863.47"},
{"date":"2022.05.10","clock":"9:00","open":"1863.46","high":"1865.38","low":"1859.58","close":"1859.88"},
{"date":"2022.05.10","clock":"10:00","open":"1859.83","high":"1862.79","low":"1859.33","close":"1859.53"},
{"date":"2022.05.10","clock":"11:00","open":"1859.43","high":"1865.0","low":"1858.69","close":"1862.65"},
{"date":"2022.05.10","clock":"12:00","open":"1862.56","high":"1864.06","low":"1857.49","close":"1857.64"},
{"date":"2022.05.10","clock":"13:00","open":"1857.54","high":"1858.93","low":"1856.19","close":"1858.38"},
{"date":"2022.05.10","clock":"14:00","open":"1858.4","high":"1864.43","low":"1857.32","close":"1860.32"},
{"date":"2022.05.10","clock":"15:00","open":"1860.27","high":"1863.46","low":"1856.41","close":"1862.19"},
{"date":"2022.05.10","clock":"16:00","open":"1862.24","high":"1864.47","low":"1854.86","close":"1857.08"},
{"date":"2022.05.10","clock":"17:00","open":"1857.02","high":"1859.84","low":"1845.26","close":"1849.84"},
{"date":"2022.05.10","clock":"18:00","open":"1849.79","high":"1850.19","low":"1841.32","close":"1844.31"},
{"date":"2022.05.10","clock":"19:00","open":"1844.33","high":"1847.39","low":"1842.1","close":"1844.9"},
{"date":"2022.05.10","clock":"20:00","open":"1844.9","high":"1846.84","low":"1839.75","close":"1846.54"},
{"date":"2022.05.10","clock":"21:00","open":"1846.52","high":"1846.8","low":"1840.19","close":"1841.66"},
{"date":"2022.05.10","clock":"22:00","open":"1841.71","high":"1843.17","low":"1835.33","close":"1836.74"},
{"date":"2022.05.10","clock":"23:00","open":"1836.83","high":"1840.45","low":"1835.9","close":"1838.11"},
{"date":"2022.05.11","clock":"1:00","open":"1835.0","high":"1840.29","low":"1835.0","close":"1838.52"},
{"date":"2022.05.11","clock":"2:00","open":"1838.47","high":"1839.09","low":"1833.19","close":"1833.48"},
{"date":"2022.05.11","clock":"3:00","open":"1833.5","high":"1834.33","low":"1831.96","close":"1832.47"},
{"date":"2022.05.11","clock":"4:00","open":"1832.44","high":"1837.79","low":"1832.27","close":"1837.41"},
{"date":"2022.05.11","clock":"5:00","open":"1837.36","high":"1840.03","low":"1836.38","close":"1838.53"},
{"date":"2022.05.11","clock":"6:00","open":"1838.5","high":"1838.69","low":"1836.17","close":"1836.52"},
{"date":"2022.05.11","clock":"7:00","open":"1836.49","high":"1839.1","low":"1835.87","close":"1838.87"},
{"date":"2022.05.11","clock":"8:00","open":"1838.85","high":"1839.45","low":"1837.1","close":"1837.83"},
{"date":"2022.05.11","clock":"9:00","open":"1837.71","high":"1845.52","low":"1837.27","close":"1844.11"},
{"date":"2022.05.11","clock":"10:00","open":"1844.1","high":"1850.99","low":"1843.24","close":"1848.63"},
{"date":"2022.05.11","clock":"11:00","open":"1848.59","high":"1852.46","low":"1846.63","close":"1851.56"},
{"date":"2022.05.11","clock":"12:00","open":"1851.68","high":"1854.24","low":"1850.56","close":"1852.23"},
{"date":"2022.05.11","clock":"13:00","open":"1852.29","high":"1854.14","low":"1851.05","close":"1852.53"},
{"date":"2022.05.11","clock":"14:00","open":"1852.44","high":"1854.17","low":"1850.13","close":"1850.27"},
{"date":"2022.05.11","clock":"15:00","open":"1850.3","high":"1852.06","low":"1834.83","close":"1839.31"},
{"date":"2022.05.11","clock":"16:00","open":"1839.39","high":"1857.99","low":"1837.65","close":"1853.37"},
{"date":"2022.05.11","clock":"17:00","open":"1853.17","high":"1853.59","low":"1846.29","close":"1851.14"},
{"date":"2022.05.11","clock":"18:00","open":"1851.16","high":"1854.87","low":"1847.4","close":"1852.27"},
{"date":"2022.05.11","clock":"19:00","open":"1852.14","high":"1854.54","low":"1849.99","close":"1852.19"},
{"date":"2022.05.11","clock":"20:00","open":"1852.17","high":"1856.42","low":"1850.69","close":"1851.88"},
{"date":"2022.05.11","clock":"21:00","open":"1851.8","high":"1855.61","low":"1850.63","close":"1852.83"},
{"date":"2022.05.11","clock":"22:00","open":"1852.87","high":"1854.37","low":"1851.16","close":"1852.99"},
{"date":"2022.05.11","clock":"23:00","open":"1853.02","high":"1853.18","low":"1851.55","close":"1852.19"},
{"date":"2022.05.12","clock":"1:00","open":"1851.66","high":"1852.92","low":"1849.96","close":"1852.64"},
{"date":"2022.05.12","clock":"2:00","open":"1852.65","high":"1856.17","low":"1852.52","close":"1854.02"},
{"date":"2022.05.12","clock":"3:00","open":"1854.03","high":"1857.72","low":"1851.87","close":"1857.26"},
{"date":"2022.05.12","clock":"4:00","open":"1857.21","high":"1858.77","low":"1853.78","close":"1857.07"},
{"date":"2022.05.12","clock":"5:00","open":"1857.11","high":"1858.26","low":"1852.19","close":"1853.12"},
{"date":"2022.05.12","clock":"6:00","open":"1853.22","high":"1855.01","low":"1851.85","close":"1852.96"},
{"date":"2022.05.12","clock":"7:00","open":"1852.97","high":"1853.63","low":"1850.03","close":"1851.13"},
{"date":"2022.05.12","clock":"8:00","open":"1851.14","high":"1852.61","low":"1847.49","close":"1850.03"},
{"date":"2022.05.12","clock":"9:00","open":"1850.03","high":"1854.04","low":"1847.82","close":"1851.84"},
{"date":"2022.05.12","clock":"10:00","open":"1851.86","high":"1853.72","low":"1843.92","close":"1850.75"},
{"date":"2022.05.12","clock":"11:00","open":"1850.7","high":"1852.27","low":"1846.64","close":"1847.1"},
{"date":"2022.05.12","clock":"12:00","open":"1847.15","high":"1851.51","low":"1845.95","close":"1848.05"},
{"date":"2022.05.12","clock":"13:00","open":"1848.05","high":"1851.89","low":"1845.68","close":"1847.32"},
{"date":"2022.05.12","clock":"14:00","open":"1847.19","high":"1848.23","low":"1839.79","close":"1842.49"},
{"date":"2022.05.12","clock":"15:00","open":"1842.41","high":"1847.63","low":"1841.02","close":"1845.14"},
{"date":"2022.05.12","clock":"16:00","open":"1845.15","high":"1849.06","low":"1838.35","close":"1839.12"},
{"date":"2022.05.12","clock":"17:00","open":"1839.15","high":"1843.15","low":"1835.62","close":"1842.21"},
{"date":"2022.05.12","clock":"18:00","open":"1842.17","high":"1843.24","low":"1833.34","close":"1835.51"},
{"date":"2022.05.12","clock":"19:00","open":"1835.46","high":"1837.12","low":"1824.08","close":"1825.47"},
{"date":"2022.05.12","clock":"20:00","open":"1825.3","high":"1826.58","low":"1821.88","close":"1823.0"},
{"date":"2022.05.12","clock":"21:00","open":"1822.99","high":"1824.88","low":"1821.48","close":"1823.13"},
{"date":"2022.05.12","clock":"22:00","open":"1823.1","high":"1825.47","low":"1821.83","close":"1823.96"},
{"date":"2022.05.12","clock":"23:00","open":"1823.96","high":"1823.96","low":"1821.77","close":"1821.78"},
{"date":"2022.05.13","clock":"1:00","open":"1822.1","high":"1823.55","low":"1810.61","close":"1819.18"},
{"date":"2022.05.13","clock":"2:00","open":"1819.18","high":"1822.48","low":"1818.73","close":"1821.25"},
{"date":"2022.05.13","clock":"3:00","open":"1821.2","high":"1823.78","low":"1820.82","close":"1822.33"},
{"date":"2022.05.13","clock":"4:00","open":"1822.35","high":"1825.41","low":"1822.28","close":"1823.52"},
{"date":"2022.05.13","clock":"5:00","open":"1823.47","high":"1825.43","low":"1822.9","close":"1824.72"},
{"date":"2022.05.13","clock":"6:00","open":"1824.69","high":"1826.93","low":"1823.86","close":"1824.81"},
{"date":"2022.05.13","clock":"7:00","open":"1824.8","high":"1827.5","low":"1824.69","close":"1826.64"},
{"date":"2022.05.13","clock":"8:00","open":"1826.6","high":"1828.49","low":"1825.59","close":"1825.77"},
{"date":"2022.05.13","clock":"9:00","open":"1825.77","high":"1827.72","low":"1821.18","close":"1822.33"},
{"date":"2022.05.13","clock":"10:00","open":"1822.44","high":"1828.76","low":"1821.97","close":"1824.18"},
{"date":"2022.05.13","clock":"11:00","open":"1824.18","high":"1826.59","low":"1820.22","close":"1822.14"},
{"date":"2022.05.13","clock":"12:00","open":"1822.11","high":"1824.63","low":"1821.89","close":"1822.99"},
{"date":"2022.05.13","clock":"13:00","open":"1823.02","high":"1823.02","low":"1815.61","close":"1819.82"},
{"date":"2022.05.13","clock":"14:00","open":"1819.76","high":"1820.46","low":"1812.84","close":"1813.85"},
{"date":"2022.05.13","clock":"15:00","open":"1813.72","high":"1816.51","low":"1808.1","close":"1810.25"},
{"date":"2022.05.13","clock":"16:00","open":"1810.18","high":"1810.44","low":"1799.02","close":"1806.34"},
{"date":"2022.05.13","clock":"17:00","open":"1806.91","high":"1818.34","low":"1806.75","close":"1814.72"},
{"date":"2022.05.13","clock":"18:00","open":"1814.68","high":"1816.64","low":"1807.04","close":"1809.09"},
{"date":"2022.05.13","clock":"19:00","open":"1808.95","high":"1813.03","low":"1808.34","close":"1811.26"},
{"date":"2022.05.13","clock":"20:00","open":"1811.17","high":"1811.99","low":"1807.76","close":"1808.83"},
{"date":"2022.05.13","clock":"21:00","open":"1808.85","high":"1811.25","low":"1808.72","close":"1810.97"},
{"date":"2022.05.13","clock":"22:00","open":"1810.95","high":"1811.02","low":"1806.82","close":"1809.65"},
{"date":"2022.05.13","clock":"23:00","open":"1809.64","high":"1812.16","low":"1808.92","close":"1811.58"},
{"date":"2022.05.16","clock":"1:00","open":"1810.86","high":"1814.6","low":"1809.92","close":"1810.98"},
{"date":"2022.05.16","clock":"2:00","open":"1810.96","high":"1813.34","low":"1809.6","close":"1813.2"},
{"date":"2022.05.16","clock":"3:00","open":"1813.14","high":"1816.19","low":"1811.2","close":"1815.57"},
{"date":"2022.05.16","clock":"4:00","open":"1815.64","high":"1817.52","low":"1814.29","close":"1814.53"},
{"date":"2022.05.16","clock":"5:00","open":"1814.51","high":"1814.51","low":"1810.06","close":"1811.89"},
{"date":"2022.05.16","clock":"6:00","open":"1811.87","high":"1813.06","low":"1809.41","close":"1810.66"},
{"date":"2022.05.16","clock":"7:00","open":"1810.68","high":"1811.27","low":"1807.12","close":"1807.67"},
{"date":"2022.05.16","clock":"8:00","open":"1807.65","high":"1809.72","low":"1806.59","close":"1808.9"},
{"date":"2022.05.16","clock":"9:00","open":"1808.86","high":"1808.86","low":"1804.77","close":"1806.65"},
{"date":"2022.05.16","clock":"10:00","open":"1806.6","high":"1810.04","low":"1786.71","close":"1792.85"},
{"date":"2022.05.16","clock":"11:00","open":"1792.66","high":"1801.1","low":"1792.56","close":"1798.89"},
{"date":"2022.05.16","clock":"12:00","open":"1798.72","high":"1807.29","low":"1798.27","close":"1800.51"},
{"date":"2022.05.16","clock":"13:00","open":"1800.37","high":"1806.62","low":"1799.29","close":"1806.35"},
{"date":"2022.05.16","clock":"14:00","open":"1806.42","high":"1806.91","low":"1798.82","close":"1800.44"},
{"date":"2022.05.16","clock":"15:00","open":"1800.47","high":"1810.48","low":"1798.09","close":"1808.04"},
{"date":"2022.05.16","clock":"16:00","open":"1808.08","high":"1810.62","low":"1804.8","close":"1807.79"},
{"date":"2022.05.16","clock":"17:00","open":"1807.77","high":"1815.71","low":"1807.44","close":"1812.21"},
{"date":"2022.05.16","clock":"18:00","open":"1812.21","high":"1814.3","low":"1810.47","close":"1813.82"},
{"date":"2022.05.16","clock":"19:00","open":"1813.85","high":"1816.48","low":"1811.84","close":"1815.57"},
{"date":"2022.05.16","clock":"20:00","open":"1815.57","high":"1818.1","low":"1813.7","close":"1816.27"},
{"date":"2022.05.16","clock":"21:00","open":"1816.3","high":"1823.05","low":"1814.39","close":"1822.47"},
{"date":"2022.05.16","clock":"22:00","open":"1822.47","high":"1826.87","low":"1822.31","close":"1826.2"},
{"date":"2022.05.16","clock":"23:00","open":"1826.23","high":"1826.48","low":"1822.09","close":"1824.71"},
{"date":"2022.05.17","clock":"1:00","open":"1823.86","high":"1825.44","low":"1822.89","close":"1824.59"},
{"date":"2022.05.17","clock":"2:00","open":"1824.52","high":"1829.21","low":"1824.48","close":"1826.32"},
{"date":"2022.05.17","clock":"3:00","open":"1826.32","high":"1828.81","low":"1825.21","close":"1825.49"},
{"date":"2022.05.17","clock":"4:00","open":"1825.52","high":"1826.94","low":"1822.33","close":"1826.25"},
{"date":"2022.05.17","clock":"5:00","open":"1826.27","high":"1828.25","low":"1824.74","close":"1824.8"},
{"date":"2022.05.17","clock":"6:00","open":"1824.81","high":"1825.47","low":"1821.79","close":"1822.64"},
{"date":"2022.05.17","clock":"7:00","open":"1822.66","high":"1825.52","low":"1822.59","close":"1823.71"},
{"date":"2022.05.17","clock":"8:00","open":"1823.64","high":"1828.9","low":"1823.4","close":"1828.4"},
{"date":"2022.05.17","clock":"9:00","open":"1828.41","high":"1830.24","low":"1826.63","close":"1830.15"},
{"date":"2022.05.17","clock":"10:00","open":"1830.09","high":"1830.09","low":"1823.27","close":"1824.07"},
{"date":"2022.05.17","clock":"11:00","open":"1823.9","high":"1829.01","low":"1823.61","close":"1827.83"},
{"date":"2022.05.17","clock":"12:00","open":"1827.92","high":"1829.86","low":"1826.05","close":"1828.36"},
{"date":"2022.05.17","clock":"13:00","open":"1828.36","high":"1830.38","low":"1826.7","close":"1827.51"},
{"date":"2022.05.17","clock":"14:00","open":"1827.5","high":"1836.02","low":"1826.57","close":"1834.6"},
{"date":"2022.05.17","clock":"15:00","open":"1834.52","high":"1835.87","low":"1827.85","close":"1832.33"},
{"date":"2022.05.17","clock":"16:00","open":"1832.25","high":"1832.94","low":"1822.39","close":"1823.93"},
{"date":"2022.05.17","clock":"17:00","open":"1823.88","high":"1825.7","low":"1818.03","close":"1821.93"},
{"date":"2022.05.17","clock":"18:00","open":"1822.01","high":"1822.86","low":"1818.46","close":"1818.68"},
{"date":"2022.05.17","clock":"19:00","open":"1818.69","high":"1823.16","low":"1817.86","close":"1821.35"},
{"date":"2022.05.17","clock":"20:00","open":"1821.27","high":"1822.01","low":"1818.47","close":"1819.31"},
{"date":"2022.05.17","clock":"21:00","open":"1819.22","high":"1820.77","low":"1813.63","close":"1816.22"},
{"date":"2022.05.17","clock":"22:00","open":"1816.26","high":"1817.67","low":"1814.86","close":"1815.99"},
{"date":"2022.05.17","clock":"23:00","open":"1815.94","high":"1816.3","low":"1812.84","close":"1814.39"},
{"date":"2022.05.18","clock":"1:00","open":"1814.1","high":"1815.63","low":"1810.5","close":"1814.36"},
{"date":"2022.05.18","clock":"2:00","open":"1814.35","high":"1814.77","low":"1812.95","close":"1814.48"},
{"date":"2022.05.18","clock":"3:00","open":"1814.46","high":"1817.12","low":"1814.21","close":"1816.2"},
{"date":"2022.05.18","clock":"4:00","open":"1816.26","high":"1817.15","low":"1810.85","close":"1812.11"},
{"date":"2022.05.18","clock":"5:00","open":"1812.12","high":"1813.77","low":"1810.56","close":"1812.45"},
{"date":"2022.05.18","clock":"6:00","open":"1812.43","high":"1812.8","low":"1807.63","close":"1808.52"},
{"date":"2022.05.18","clock":"7:00","open":"1808.48","high":"1810.07","low":"1807.91","close":"1808.99"},
{"date":"2022.05.18","clock":"8:00","open":"1809.02","high":"1811.45","low":"1808.72","close":"1811.45"},
{"date":"2022.05.18","clock":"9:00","open":"1811.3","high":"1815.12","low":"1809.67","close":"1809.68"},
{"date":"2022.05.18","clock":"10:00","open":"1809.57","high":"1816.58","low":"1809.43","close":"1815.52"},
{"date":"2022.05.18","clock":"11:00","open":"1815.53","high":"1817.15","low":"1813.61","close":"1815.53"},
{"date":"2022.05.18","clock":"12:00","open":"1815.52","high":"1820.06","low":"1814.03","close":"1819.41"},
{"date":"2022.05.18","clock":"13:00","open":"1819.44","high":"1820.36","low":"1815.76","close":"1817.24"},
{"date":"2022.05.18","clock":"14:00","open":"1817.19","high":"1817.51","low":"1807.56","close":"1808.78"},
{"date":"2022.05.18","clock":"15:00","open":"1808.81","high":"1814.69","low":"1807.23","close":"1811.32"},
{"date":"2022.05.18","clock":"16:00","open":"1811.22","high":"1815.83","low":"1809.73","close":"1810.37"},
{"date":"2022.05.18","clock":"17:00","open":"1810.36","high":"1814.9","low":"1810.09","close":"1814.09"},
{"date":"2022.05.18","clock":"18:00","open":"1814.04","high":"1824.62","low":"1813.51","close":"1823.39"},
{"date":"2022.05.18","clock":"19:00","open":"1823.39","high":"1823.62","low":"1819.56","close":"1820.84"},
{"date":"2022.05.18","clock":"20:00","open":"1820.83","high":"1821.13","low":"1815.37","close":"1817.5"},
{"date":"2022.05.18","clock":"21:00","open":"1817.48","high":"1819.79","low":"1815.89","close":"1818.72"},
{"date":"2022.05.18","clock":"22:00","open":"1818.72","high":"1822.07","low":"1815.49","close":"1816.19"},
{"date":"2022.05.18","clock":"23:00","open":"1816.03","high":"1817.29","low":"1815.64","close":"1817.29"},
{"date":"2022.05.19","clock":"1:00","open":"1815.7","high":"1817.37","low":"1815.34","close":"1817.13"},
{"date":"2022.05.19","clock":"2:00","open":"1817.15","high":"1817.18","low":"1815.31","close":"1816.03"},
{"date":"2022.05.19","clock":"3:00","open":"1816.02","high":"1816.77","low":"1814.25","close":"1815.1"},
{"date":"2022.05.19","clock":"4:00","open":"1815.08","high":"1816.94","low":"1813.85","close":"1815.48"},
{"date":"2022.05.19","clock":"5:00","open":"1815.54","high":"1816.73","low":"1814.65","close":"1815.65"},
{"date":"2022.05.19","clock":"6:00","open":"1815.62","high":"1817.66","low":"1815.08","close":"1816.11"},
{"date":"2022.05.19","clock":"7:00","open":"1816.07","high":"1817.41","low":"1814.72","close":"1815.38"},
{"date":"2022.05.19","clock":"8:00","open":"1815.39","high":"1815.48","low":"1813.1","close":"1813.82"},
{"date":"2022.05.19","clock":"9:00","open":"1813.79","high":"1814.91","low":"1812.8","close":"1814.01"},
{"date":"2022.05.19","clock":"10:00","open":"1813.99","high":"1815.88","low":"1810.89","close":"1813.12"},
{"date":"2022.05.19","clock":"11:00","open":"1813.1","high":"1823.22","low":"1810.93","close":"1822.55"},
{"date":"2022.05.19","clock":"12:00","open":"1822.54","high":"1830.29","low":"1821.33","close":"1829.57"},
{"date":"2022.05.19","clock":"13:00","open":"1829.57","high":"1830.72","low":"1826.28","close":"1828.7"},
{"date":"2022.05.19","clock":"14:00","open":"1828.7","high":"1832.37","low":"1828.0","close":"1830.45"},
{"date":"2022.05.19","clock":"15:00","open":"1830.43","high":"1841.36","low":"1827.24","close":"1838.19"},
{"date":"2022.05.19","clock":"16:00","open":"1838.24","high":"1841.47","low":"1832.32","close":"1839.49"},
{"date":"2022.05.19","clock":"17:00","open":"1839.34","high":"1846.92","low":"1839.27","close":"1845.69"},
{"date":"2022.05.19","clock":"18:00","open":"1845.6","high":"1849.14","low":"1840.2","close":"1842.31"},
{"date":"2022.05.19","clock":"19:00","open":"1842.33","high":"1843.16","low":"1841.29","close":"1842.96"},
{"date":"2022.05.19","clock":"20:00","open":"1842.96","high":"1843.99","low":"1840.12","close":"1841.47"},
{"date":"2022.05.19","clock":"21:00","open":"1841.58","high":"1842.06","low":"1839.85","close":"1840.06"},
{"date":"2022.05.19","clock":"22:00","open":"1840.04","high":"1843.52","low":"1839.84","close":"1842.78"},
{"date":"2022.05.19","clock":"23:00","open":"1842.68","high":"1842.96","low":"1840.97","close":"1841.05"},
{"date":"2022.05.20","clock":"1:00","open":"1840.3","high":"1842.45","low":"1839.0","close":"1841.94"},
{"date":"2022.05.20","clock":"2:00","open":"1841.92","high":"1844.5","low":"1841.5","close":"1842.06"},
{"date":"2022.05.20","clock":"3:00","open":"1842.06","high":"1843.27","low":"1840.05","close":"1841.35"},
{"date":"2022.05.20","clock":"4:00","open":"1841.33","high":"1842.17","low":"1837.6","close":"1838.01"},
{"date":"2022.05.20","clock":"5:00","open":"1838.04","high":"1839.22","low":"1836.42","close":"1838.64"},
{"date":"2022.05.20","clock":"6:00","open":"1838.64","high":"1841.6","low":"1838.64","close":"1841.58"},
{"date":"2022.05.20","clock":"7:00","open":"1841.55","high":"1843.48","low":"1840.92","close":"1842.66"},
{"date":"2022.05.20","clock":"8:00","open":"1842.63","high":"1846.65","low":"1841.25","close":"1845.65"},
{"date":"2022.05.20","clock":"9:00","open":"1845.65","high":"1848.93","low":"1844.52","close":"1848.86"},
{"date":"2022.05.20","clock":"10:00","open":"1848.79","high":"1849.36","low":"1841.74","close":"1844.14"},
{"date":"2022.05.20","clock":"11:00","open":"1844.07","high":"1846.47","low":"1843.02","close":"1845.61"},
{"date":"2022.05.20","clock":"12:00","open":"1845.59","high":"1847.18","low":"1843.65","close":"1846.9"},
{"date":"2022.05.20","clock":"13:00","open":"1846.91","high":"1847.78","low":"1843.95","close":"1845.42"},
{"date":"2022.05.20","clock":"14:00","open":"1845.43","high":"1846.81","low":"1841.11","close":"1842.49"},
{"date":"2022.05.20","clock":"15:00","open":"1842.44","high":"1846.76","low":"1841.01","close":"1842.06"},
{"date":"2022.05.20","clock":"16:00","open":"1842.1","high":"1843.79","low":"1836.25","close":"1836.26"},
{"date":"2022.05.20","clock":"17:00","open":"1836.33","high":"1840.7","low":"1832.26","close":"1840.6"},
{"date":"2022.05.20","clock":"18:00","open":"1840.59","high":"1846.55","low":"1839.47","close":"1842.44"},
{"date":"2022.05.20","clock":"19:00","open":"1842.46","high":"1842.81","low":"1839.56","close":"1841.51"},
{"date":"2022.05.20","clock":"20:00","open":"1841.43","high":"1844.13","low":"1840.29","close":"1843.05"},
{"date":"2022.05.20","clock":"21:00","open":"1843.25","high":"1843.73","low":"1840.9","close":"1843.15"},
{"date":"2022.05.20","clock":"22:00","open":"1843.11","high":"1845.33","low":"1841.87","close":"1844.55"},
{"date":"2022.05.20","clock":"23:00","open":"1844.68","high":"1845.98","low":"1844.36","close":"1845.57"},
{"date":"2022.05.23","clock":"1:00","open":"1844.4","high":"1857.06","low":"1843.12","close":"1847.45"},
{"date":"2022.05.23","clock":"2:00","open":"1847.45","high":"1849.24","low":"1845.57","close":"1846.19"},
{"date":"2022.05.23","clock":"3:00","open":"1846.19","high":"1853.61","low":"1845.65","close":"1852.46"},
{"date":"2022.05.23","clock":"4:00","open":"1852.44","high":"1853.16","low":"1848.52","close":"1848.89"},
{"date":"2022.05.23","clock":"5:00","open":"1848.89","high":"1853.44","low":"1848.69","close":"1852.37"},
{"date":"2022.05.23","clock":"6:00","open":"1852.37","high":"1854.87","low":"1852.36","close":"1854.33"},
{"date":"2022.05.23","clock":"7:00","open":"1854.36","high":"1855.78","low":"1853.72","close":"1854.27"},
{"date":"2022.05.23","clock":"8:00","open":"1854.31","high":"1858.2","low":"1853.92","close":"1856.14"},
{"date":"2022.05.23","clock":"9:00","open":"1856.09","high":"1856.09","low":"1851.95","close":"1853.13"},
{"date":"2022.05.23","clock":"10:00","open":"1853.13","high":"1857.39","low":"1852.18","close":"1856.46"},
{"date":"2022.05.23","clock":"11:00","open":"1856.32","high":"1863.05","low":"1855.95","close":"1861.5"},
{"date":"2022.05.23","clock":"12:00","open":"1861.5","high":"1865.2","low":"1860.95","close":"1864.33"},
{"date":"2022.05.23","clock":"13:00","open":"1864.33","high":"1865.39","low":"1860.07","close":"1860.36"},
{"date":"2022.05.23","clock":"14:00","open":"1860.39","high":"1862.83","low":"1859.66","close":"1862.16"},
{"date":"2022.05.23","clock":"15:00","open":"1862.2","high":"1864.49","low":"1855.0","close":"1855.63"},
{"date":"2022.05.23","clock":"16:00","open":"1855.48","high":"1857.16","low":"1852.75","close":"1854.51"},
{"date":"2022.05.23","clock":"17:00","open":"1854.47","high":"1858.07","low":"1852.85","close":"1853.88"},
{"date":"2022.05.23","clock":"18:00","open":"1853.82","high":"1855.15","low":"1850.42","close":"1851.92"},
{"date":"2022.05.23","clock":"19:00","open":"1851.89","high":"1852.2","low":"1848.59","close":"1849.96"},
{"date":"2022.05.23","clock":"20:00","open":"1849.93","high":"1853.55","low":"1846.92","close":"1853.39"},
{"date":"2022.05.23","clock":"21:00","open":"1853.51","high":"1858.78","low":"1852.96","close":"1856.2"},
{"date":"2022.05.23","clock":"22:00","open":"1856.25","high":"1857.26","low":"1852.9","close":"1852.96"},
{"date":"2022.05.23","clock":"23:00","open":"1852.94","high":"1853.81","low":"1852.87","close":"1853.49"},
{"date":"2022.05.24","clock":"1:00","open":"1852.9","high":"1854.51","low":"1851.96","close":"1853.44"},
{"date":"2022.05.24","clock":"2:00","open":"1853.5","high":"1854.95","low":"1853.19","close":"1853.9"},
{"date":"2022.05.24","clock":"3:00","open":"1853.91","high":"1854.3","low":"1851.81","close":"1851.88"},
{"date":"2022.05.24","clock":"4:00","open":"1851.87","high":"1852.3","low":"1849.78","close":"1849.85"},
{"date":"2022.05.24","clock":"5:00","open":"1849.83","high":"1851.14","low":"1849.27","close":"1850.86"},
{"date":"2022.05.24","clock":"6:00","open":"1850.8","high":"1855.85","low":"1850.68","close":"1855.67"},
{"date":"2022.05.24","clock":"7:00","open":"1855.68","high":"1857.03","low":"1855.49","close":"1855.85"},
{"date":"2022.05.24","clock":"8:00","open":"1855.86","high":"1856.65","low":"1854.54","close":"1854.97"},
{"date":"2022.05.24","clock":"9:00","open":"1854.96","high":"1855.45","low":"1850.33","close":"1851.42"},
{"date":"2022.05.24","clock":"10:00","open":"1851.41","high":"1860.04","low":"1851.28","close":"1860.04"},
{"date":"2022.05.24","clock":"11:00","open":"1860.06","high":"1860.66","low":"1855.55","close":"1856.02"},
{"date":"2022.05.24","clock":"12:00","open":"1856.1","high":"1858.97","low":"1855.74","close":"1856.55"},
{"date":"2022.05.24","clock":"13:00","open":"1856.54","high":"1857.99","low":"1854.54","close":"1857.78"},
{"date":"2022.05.24","clock":"14:00","open":"1857.84","high":"1859.53","low":"1856.67","close":"1858.04"},
{"date":"2022.05.24","clock":"15:00","open":"1858.04","high":"1860.75","low":"1853.98","close":"1860.06"},
{"date":"2022.05.24","clock":"16:00","open":"1860.08","high":"1867.64","low":"1858.62","close":"1867.48"},
{"date":"2022.05.24","clock":"17:00","open":"1867.4","high":"1868.78","low":"1860.24","close":"1865.34"},
{"date":"2022.05.24","clock":"18:00","open":"1865.29","high":"1869.62","low":"1864.84","close":"1869.26"},
{"date":"2022.05.24","clock":"19:00","open":"1869.25","high":"1869.66","low":"1865.15","close":"1867.02"},
{"date":"2022.05.24","clock":"20:00","open":"1867.02","high":"1867.03","low":"1864.05","close":"1864.41"},
{"date":"2022.05.24","clock":"21:00","open":"1864.38","high":"1866.25","low":"1862.66","close":"1864.34"},
{"date":"2022.05.24","clock":"22:00","open":"1864.36","high":"1866.91","low":"1863.78","close":"1866.82"},
{"date":"2022.05.24","clock":"23:00","open":"1866.76","high":"1867.11","low":"1865.88","close":"1865.99"},
{"date":"2022.05.25","clock":"1:00","open":"1865.27","high":"1866.56","low":"1864.13","close":"1866.15"},
{"date":"2022.05.25","clock":"2:00","open":"1866.12","high":"1867.86","low":"1865.76","close":"1867.34"},
{"date":"2022.05.25","clock":"3:00","open":"1867.36","high":"1868.06","low":"1864.72","close":"1865.22"},
{"date":"2022.05.25","clock":"4:00","open":"1865.2","high":"1865.58","low":"1861.04","close":"1861.22"},
{"date":"2022.05.25","clock":"5:00","open":"1861.16","high":"1863.1","low":"1859.67","close":"1860.95"},
{"date":"2022.05.25","clock":"6:00","open":"1860.97","high":"1862.75","low":"1859.61","close":"1862.58"},
{"date":"2022.05.25","clock":"7:00","open":"1862.56","high":"1863.23","low":"1861.76","close":"1863.13"},
{"date":"2022.05.25","clock":"8:00","open":"1863.12","high":"1863.33","low":"1858.8","close":"1860.05"},
{"date":"2022.05.25","clock":"9:00","open":"1859.92","high":"1860.19","low":"1855.83","close":"1857.78"},
{"date":"2022.05.25","clock":"10:00","open":"1857.76","high":"1859.47","low":"1856.72","close":"1858.52"},
{"date":"2022.05.25","clock":"11:00","open":"1858.52","high":"1859.99","low":"1855.07","close":"1855.98"},
{"date":"2022.05.25","clock":"12:00","open":"1855.97","high":"1859.31","low":"1855.65","close":"1856.81"},
{"date":"2022.05.25","clock":"13:00","open":"1856.69","high":"1856.88","low":"1851.28","close":"1852.03"},
{"date":"2022.05.25","clock":"14:00","open":"1852.02","high":"1856.29","low":"1851.16","close":"1855.01"},
{"date":"2022.05.25","clock":"15:00","open":"1855.05","high":"1857.1","low":"1850.96","close":"1852.48"},
{"date":"2022.05.25","clock":"16:00","open":"1852.5","high":"1854.28","low":"1847.75","close":"1849.44"},
{"date":"2022.05.25","clock":"17:00","open":"1849.37","high":"1851.38","low":"1846.99","close":"1850.45"},
{"date":"2022.05.25","clock":"18:00","open":"1850.43","high":"1850.64","low":"1841.61","close":"1845.78"},
{"date":"2022.05.25","clock":"19:00","open":"1845.75","high":"1847.12","low":"1843.19","close":"1845.04"},
{"date":"2022.05.25","clock":"20:00","open":"1845.04","high":"1849.08","low":"1843.37","close":"1847.61"},
{"date":"2022.05.25","clock":"21:00","open":"1847.64","high":"1854.55","low":"1847.62","close":"1854.54"},
{"date":"2022.05.25","clock":"22:00","open":"1854.52","high":"1856.22","low":"1853.93","close":"1855.04"},
{"date":"2022.05.25","clock":"23:00","open":"1855.05","high":"1855.28","low":"1853.07","close":"1853.65"},
{"date":"2022.05.26","clock":"1:00","open":"1852.78","high":"1854.22","low":"1851.61","close":"1853.11"},
{"date":"2022.05.26","clock":"2:00","open":"1853.07","high":"1854.05","low":"1852.88","close":"1853.92"},
{"date":"2022.05.26","clock":"3:00","open":"1853.89","high":"1854.24","low":"1852.1","close":"1852.32"},
{"date":"2022.05.26","clock":"4:00","open":"1852.29","high":"1853.24","low":"1849.13","close":"1849.56"},
{"date":"2022.05.26","clock":"5:00","open":"1849.56","high":"1852.52","low":"1849.27","close":"1851.78"},
{"date":"2022.05.26","clock":"6:00","open":"1851.82","high":"1852.12","low":"1848.81","close":"1850.79"},
{"date":"2022.05.26","clock":"7:00","open":"1850.81","high":"1851.57","low":"1844.24","close":"1845.04"},
{"date":"2022.05.26","clock":"8:00","open":"1845.04","high":"1846.11","low":"1842.86","close":"1843.62"},
{"date":"2022.05.26","clock":"9:00","open":"1843.56","high":"1846.87","low":"1843.56","close":"1846.82"},
{"date":"2022.05.26","clock":"10:00","open":"1846.85","high":"1850.75","low":"1846.19","close":"1847.87"},
{"date":"2022.05.26","clock":"11:00","open":"1847.8","high":"1849.68","low":"1845.68","close":"1845.86"},
{"date":"2022.05.26","clock":"12:00","open":"1845.93","high":"1847.1","low":"1842.86","close":"1845.76"},
{"date":"2022.05.26","clock":"13:00","open":"1845.76","high":"1847.82","low":"1843.04","close":"1844.55"},
{"date":"2022.05.26","clock":"14:00","open":"1844.53","high":"1846.68","low":"1840.26","close":"1846.5"},
{"date":"2022.05.26","clock":"15:00","open":"1846.49","high":"1847.35","low":"1842.51","close":"1843.23"},
{"date":"2022.05.26","clock":"16:00","open":"1843.24","high":"1849.39","low":"1841.34","close":"1849.25"},
{"date":"2022.05.26","clock":"17:00","open":"1849.27","high":"1853.37","low":"1845.77","close":"1846.58"},
{"date":"2022.05.26","clock":"18:00","open":"1846.52","high":"1847.81","low":"1843.9","close":"1846.45"},
{"date":"2022.05.26","clock":"19:00","open":"1846.47","high":"1847.65","low":"1846.05","close":"1847.61"},
{"date":"2022.05.26","clock":"20:00","open":"1847.61","high":"1850.29","low":"1847.61","close":"1849.36"},
{"date":"2022.05.26","clock":"21:00","open":"1849.34","high":"1851.91","low":"1848.69","close":"1851.69"},
{"date":"2022.05.26","clock":"22:00","open":"1851.68","high":"1853.65","low":"1851.68","close":"1851.98"},
{"date":"2022.05.26","clock":"23:00","open":"1851.99","high":"1852.25","low":"1850.63","close":"1850.67"},
{"date":"2022.05.27","clock":"1:00","open":"1850.17","high":"1851.21","low":"1846.95","close":"1851.08"},
{"date":"2022.05.27","clock":"2:00","open":"1851.1","high":"1853.57","low":"1851.04","close":"1852.73"},
{"date":"2022.05.27","clock":"3:00","open":"1852.76","high":"1853.06","low":"1848.45","close":"1849.43"},
{"date":"2022.05.27","clock":"4:00","open":"1849.4","high":"1856.37","low":"1847.94","close":"1855.92"},
{"date":"2022.05.27","clock":"5:00","open":"1855.94","high":"1855.95","low":"1852.38","close":"1853.76"},
{"date":"2022.05.27","clock":"6:00","open":"1853.76","high":"1854.75","low":"1852.02","close":"1854.51"},
{"date":"2022.05.27","clock":"7:00","open":"1854.53","high":"1854.85","low":"1852.99","close":"1853.19"},
{"date":"2022.05.27","clock":"8:00","open":"1853.19","high":"1855.62","low":"1851.86","close":"1853.52"},
{"date":"2022.05.27","clock":"9:00","open":"1853.53","high":"1855.6","low":"1852.48","close":"1854.3"},
{"date":"2022.05.27","clock":"10:00","open":"1854.2","high":"1858.45","low":"1854.0","close":"1858.25"},
{"date":"2022.05.27","clock":"11:00","open":"1858.25","high":"1860.43","low":"1856.6","close":"1856.68"},
{"date":"2022.05.27","clock":"12:00","open":"1856.71","high":"1860.29","low":"1856.59","close":"1858.6"},
{"date":"2022.05.27","clock":"13:00","open":"1858.54","high":"1860.24","low":"1857.32","close":"1857.77"},
{"date":"2022.05.27","clock":"14:00","open":"1857.79","high":"1860.23","low":"1857.29","close":"1858.2"},
{"date":"2022.05.27","clock":"15:00","open":"1858.26","high":"1861.86","low":"1850.41","close":"1855.67"},
{"date":"2022.05.27","clock":"16:00","open":"1855.73","high":"1861.3","low":"1854.85","close":"1856.05"},
{"date":"2022.05.27","clock":"17:00","open":"1855.58","high":"1857.33","low":"1852.66","close":"1854.75"},
{"date":"2022.05.27","clock":"18:00","open":"1854.76","high":"1855.74","low":"1851.03","close":"1854.6"},
{"date":"2022.05.27","clock":"19:00","open":"1854.6","high":"1855.0","low":"1851.96","close":"1853.18"},
{"date":"2022.05.27","clock":"20:00","open":"1853.12","high":"1854.23","low":"1851.94","close":"1853.32"},
{"date":"2022.05.27","clock":"21:00","open":"1853.32","high":"1853.98","low":"1851.97","close":"1852.9"},
{"date":"2022.05.27","clock":"22:00","open":"1852.99","high":"1854.88","low":"1852.73","close":"1853.39"},
{"date":"2022.05.27","clock":"23:00","open":"1853.35","high":"1854.31","low":"1852.88","close":"1853.01"},
{"date":"2022.05.30","clock":"1:00","open":"1852.5","high":"1853.91","low":"1850.82","close":"1850.92"},
{"date":"2022.05.30","clock":"2:00","open":"1850.93","high":"1850.93","low":"1847.83","close":"1849.78"},
{"date":"2022.05.30","clock":"3:00","open":"1849.76","high":"1851.95","low":"1849.28","close":"1850.42"},
{"date":"2022.05.30","clock":"4:00","open":"1850.33","high":"1857.41","low":"1848.64","close":"1856.75"},
{"date":"2022.05.30","clock":"5:00","open":"1856.73","high":"1860.1","low":"1856.73","close":"1858.82"},
{"date":"2022.05.30","clock":"6:00","open":"1858.9","high":"1860.86","low":"1857.84","close":"1860.56"},
{"date":"2022.05.30","clock":"7:00","open":"1860.52","high":"1861.85","low":"1859.27","close":"1861.01"},
{"date":"2022.05.30","clock":"8:00","open":"1860.98","high":"1863.33","low":"1860.77","close":"1862.08"},
{"date":"2022.05.30","clock":"9:00","open":"1861.99","high":"1863.86","low":"1860.79","close":"1861.14"},
{"date":"2022.05.30","clock":"10:00","open":"1861.11","high":"1863.82","low":"1858.35","close":"1858.63"},
{"date":"2022.05.30","clock":"11:00","open":"1858.64","high":"1860.1","low":"1856.17","close":"1858.91"},
{"date":"2022.05.30","clock":"12:00","open":"1858.88","high":"1859.15","low":"1856.81","close":"1857.96"},
{"date":"2022.05.30","clock":"13:00","open":"1858.0","high":"1859.38","low":"1854.33","close":"1854.98"},
{"date":"2022.05.30","clock":"14:00","open":"1854.98","high":"1856.44","low":"1854.08","close":"1854.26"},
{"date":"2022.05.30","clock":"15:00","open":"1854.26","high":"1856.17","low":"1853.94","close":"1855.31"},
{"date":"2022.05.30","clock":"16:00","open":"1855.3","high":"1860.96","low":"1855.04","close":"1858.96"},
{"date":"2022.05.30","clock":"17:00","open":"1858.96","high":"1858.96","low":"1854.17","close":"1858.55"},
{"date":"2022.05.30","clock":"18:00","open":"1858.53","high":"1858.59","low":"1854.92","close":"1855.64"},
{"date":"2022.05.30","clock":"19:00","open":"1855.61","high":"1856.74","low":"1855.17","close":"1856.39"},
{"date":"2022.05.31","clock":"1:00","open":"1855.4","high":"1856.72","low":"1853.94","close":"1854.39"},
{"date":"2022.05.31","clock":"2:00","open":"1854.37","high":"1854.85","low":"1851.99","close":"1852.37"},
{"date":"2022.05.31","clock":"3:00","open":"1852.39","high":"1852.57","low":"1846.05","close":"1846.37"},
{"date":"2022.05.31","clock":"4:00","open":"1846.37","high":"1849.27","low":"1845.82","close":"1848.99"},
{"date":"2022.05.31","clock":"5:00","open":"1848.95","high":"1851.32","low":"1848.32","close":"1851.27"},
{"date":"2022.05.31","clock":"6:00","open":"1851.25","high":"1853.18","low":"1850.9","close":"1852.22"},
{"date":"2022.05.31","clock":"7:00","open":"1852.19","high":"1853.62","low":"1851.06","close":"1851.5"},
{"date":"2022.05.31","clock":"8:00","open":"1851.5","high":"1854.53","low":"1851.5","close":"1853.04"},
{"date":"2022.05.31","clock":"9:00","open":"1852.92","high":"1856.3","low":"1852.49","close":"1854.38"},
{"date":"2022.05.31","clock":"10:00","open":"1854.38","high":"1855.89","low":"1853.71","close":"1854.72"},
{"date":"2022.05.31","clock":"11:00","open":"1854.69","high":"1857.09","low":"1852.07","close":"1852.51"},
{"date":"2022.05.31","clock":"12:00","open":"1852.51","high":"1854.08","low":"1849.05","close":"1850.21"},
{"date":"2022.05.31","clock":"13:00","open":"1850.08","high":"1851.03","low":"1847.16","close":"1849.11"},
{"date":"2022.05.31","clock":"14:00","open":"1849.14","high":"1850.65","low":"1844.58","close":"1848.82"},
{"date":"2022.05.31","clock":"15:00","open":"1848.77","high":"1852.29","low":"1847.07","close":"1848.94"},
{"date":"2022.05.31","clock":"16:00","open":"1848.82","high":"1855.34","low":"1848.33","close":"1851.0"},
{"date":"2022.05.31","clock":"17:00","open":"1850.87","high":"1851.22","low":"1839.44","close":"1845.17"},
{"date":"2022.05.31","clock":"18:00","open":"1845.14","high":"1847.06","low":"1840.13","close":"1843.56"},
{"date":"2022.05.31","clock":"19:00","open":"1843.57","high":"1846.01","low":"1841.78","close":"1845.94"},
{"date":"2022.05.31","clock":"20:00","open":"1845.96","high":"1846.29","low":"1842.34","close":"1842.56"},
{"date":"2022.05.31","clock":"21:00","open":"1842.46","high":"1843.33","low":"1839.81","close":"1840.73"},
{"date":"2022.05.31","clock":"22:00","open":"1840.73","high":"1840.73","low":"1834.98","close":"1836.02"},
{"date":"2022.05.31","clock":"23:00","open":"1836.03","high":"1838.31","low":"1835.33","close":"1838.11"},
{"date":"2022.06.01","clock":"1:00","open":"1835.0","high":"1838.42","low":"1835.0","close":"1837.63"},
{"date":"2022.06.01","clock":"2:00","open":"1837.66","high":"1837.89","low":"1836.06","close":"1836.41"},
{"date":"2022.06.01","clock":"3:00","open":"1836.44","high":"1836.59","low":"1834.17","close":"1834.4"},
{"date":"2022.06.01","clock":"4:00","open":"1834.31","high":"1836.28","low":"1833.23","close":"1834.95"},
{"date":"2022.06.01","clock":"5:00","open":"1834.95","high":"1837.9","low":"1834.1","close":"1836.86"},
{"date":"2022.06.01","clock":"6:00","open":"1836.84","high":"1837.84","low":"1836.47","close":"1836.71"},
{"date":"2022.06.01","clock":"7:00","open":"1836.73","high":"1836.75","low":"1831.75","close":"1833.23"},
{"date":"2022.06.01","clock":"8:00","open":"1833.23","high":"1833.55","low":"1829.47","close":"1832.39"},
{"date":"2022.06.01","clock":"9:00","open":"1832.24","high":"1835.2","low":"1832.02","close":"1833.58"},
{"date":"2022.06.01","clock":"10:00","open":"1833.45","high":"1836.85","low":"1831.43","close":"1833.68"},
{"date":"2022.06.01","clock":"11:00","open":"1833.65","high":"1837.14","low":"1829.37","close":"1830.07"},
{"date":"2022.06.01","clock":"12:00","open":"1830.07","high":"1831.97","low":"1828.41","close":"1831.48"},
{"date":"2022.06.01","clock":"13:00","open":"1831.46","high":"1833.32","low":"1829.11","close":"1832.05"},
{"date":"2022.06.01","clock":"14:00","open":"1832.03","high":"1832.47","low":"1829.18","close":"1829.74"},
{"date":"2022.06.01","clock":"15:00","open":"1829.72","high":"1844.74","low":"1828.89","close":"1844.11"},
{"date":"2022.06.01","clock":"16:00","open":"1844.22","high":"1849.08","low":"1844.03","close":"1845.28"},
{"date":"2022.06.01","clock":"17:00","open":"1844.75","high":"1845.77","low":"1837.91","close":"1843.43"},
{"date":"2022.06.01","clock":"18:00","open":"1843.4","high":"1847.5","low":"1842.23","close":"1845.48"},
{"date":"2022.06.01","clock":"19:00","open":"1845.48","high":"1849.86","low":"1844.54","close":"1847.51"},
{"date":"2022.06.01","clock":"20:00","open":"1847.5","high":"1849.78","low":"1844.98","close":"1847.79"},
{"date":"2022.06.01","clock":"21:00","open":"1847.86","high":"1849.92","low":"1846.68","close":"1848.83"},
{"date":"2022.06.01","clock":"22:00","open":"1848.82","high":"1849.32","low":"1847.03","close":"1847.26"},
{"date":"2022.06.01","clock":"23:00","open":"1847.33","high":"1847.8","low":"1846.46","close":"1846.56"},
{"date":"2022.06.02","clock":"1:00","open":"1845.9","high":"1847.25","low":"1845.86","close":"1847.12"},
{"date":"2022.06.02","clock":"2:00","open":"1847.18","high":"1847.18","low":"1845.35","close":"1845.9"},
{"date":"2022.06.02","clock":"3:00","open":"1845.93","high":"1848.94","low":"1845.54","close":"1847.27"},
{"date":"2022.06.02","clock":"4:00","open":"1847.19","high":"1847.53","low":"1844.77","close":"1844.86"},
{"date":"2022.06.02","clock":"5:00","open":"1844.83","high":"1846.5","low":"1844.03","close":"1844.3"},
{"date":"2022.06.02","clock":"6:00","open":"1844.25","high":"1846.14","low":"1844.15","close":"1844.79"},
{"date":"2022.06.02","clock":"7:00","open":"1844.79","high":"1846.09","low":"1844.27","close":"1844.87"},
{"date":"2022.06.02","clock":"8:00","open":"1844.87","high":"1848.97","low":"1844.1","close":"1848.21"},
{"date":"2022.06.02","clock":"9:00","open":"1848.19","high":"1852.85","low":"1848.0","close":"1851.82"},
{"date":"2022.06.02","clock":"10:00","open":"1851.75","high":"1853.21","low":"1849.61","close":"1851.11"},
{"date":"2022.06.02","clock":"11:00","open":"1851.13","high":"1852.68","low":"1850.45","close":"1852.06"},
{"date":"2022.06.02","clock":"12:00","open":"1851.91","high":"1854.95","low":"1851.91","close":"1854.07"},
{"date":"2022.06.02","clock":"13:00","open":"1854.1","high":"1856.97","low":"1853.73","close":"1855.09"},
{"date":"2022.06.02","clock":"14:00","open":"1855.11","high":"1856.72","low":"1854.8","close":"1855.78"},
{"date":"2022.06.02","clock":"15:00","open":"1855.8","high":"1858.69","low":"1850.82","close":"1856.43"},
{"date":"2022.06.02","clock":"16:00","open":"1856.49","high":"1867.25","low":"1856.49","close":"1863.87"},
{"date":"2022.06.02","clock":"17:00","open":"1863.87","high":"1869.53","low":"1863.29","close":"1865.42"},
{"date":"2022.06.02","clock":"18:00","open":"1865.36","high":"1869.67","low":"1865.36","close":"1867.93"},
{"date":"2022.06.02","clock":"19:00","open":"1867.85","high":"1870.4","low":"1867.62","close":"1867.69"},
{"date":"2022.06.02","clock":"20:00","open":"1867.67","high":"1868.99","low":"1866.46","close":"1867.99"},
{"date":"2022.06.02","clock":"21:00","open":"1868.0","high":"1870.02","low":"1867.39","close":"1869.33"},
{"date":"2022.06.02","clock":"22:00","open":"1869.29","high":"1870.2","low":"1868.96","close":"1869.57"},
{"date":"2022.06.02","clock":"23:00","open":"1869.55","high":"1870.32","low":"1867.94","close":"1868.17"},
{"date":"2022.06.03","clock":"1:00","open":"1868.8","high":"1869.55","low":"1868.3","close":"1869.45"},
{"date":"2022.06.03","clock":"2:00","open":"1869.49","high":"1870.56","low":"1868.91","close":"1869.82"},
{"date":"2022.06.03","clock":"3:00","open":"1869.85","high":"1874.04","low":"1868.09","close":"1873.24"},
{"date":"2022.06.03","clock":"4:00","open":"1873.33","high":"1873.72","low":"1870.56","close":"1871.87"},
{"date":"2022.06.03","clock":"5:00","open":"1871.85","high":"1872.33","low":"1869.9","close":"1870.24"},
{"date":"2022.06.03","clock":"6:00","open":"1870.22","high":"1870.63","low":"1867.67","close":"1868.89"},
{"date":"2022.06.03","clock":"7:00","open":"1868.87","high":"1868.92","low":"1866.73","close":"1867.82"},
{"date":"2022.06.03","clock":"8:00","open":"1867.86","high":"1869.16","low":"1867.21","close":"1868.33"},
{"date":"2022.06.03","clock":"9:00","open":"1868.31","high":"1869.13","low":"1865.51","close":"1865.86"},
{"date":"2022.06.03","clock":"10:00","open":"1865.86","high":"1866.85","low":"1864.28","close":"1864.6"},
{"date":"2022.06.03","clock":"11:00","open":"1864.6","high":"1866.38","low":"1864.32","close":"1864.76"},
{"date":"2022.06.03","clock":"12:00","open":"1864.76","high":"1865.2","low":"1863.25","close":"1864.81"},
{"date":"2022.06.03","clock":"13:00","open":"1864.79","high":"1866.43","low":"1864.31","close":"1866.06"},
{"date":"2022.06.03","clock":"14:00","open":"1866.1","high":"1867.87","low":"1863.34","close":"1863.64"},
{"date":"2022.06.03","clock":"15:00","open":"1863.64","high":"1866.82","low":"1856.6","close":"1858.21"},
{"date":"2022.06.03","clock":"16:00","open":"1858.21","high":"1864.48","low":"1857.04","close":"1863.08"},
{"date":"2022.06.03","clock":"17:00","open":"1863.08","high":"1865.12","low":"1857.52","close":"1857.71"},
{"date":"2022.06.03","clock":"18:00","open":"1857.71","high":"1857.96","low":"1851.58","close":"1851.89"},
{"date":"2022.06.03","clock":"19:00","open":"1851.87","high":"1851.89","low":"1848.01","close":"1850.86"},
{"date":"2022.06.03","clock":"20:00","open":"1850.91","high":"1851.24","low":"1847.31","close":"1848.91"},
{"date":"2022.06.03","clock":"21:00","open":"1848.92","high":"1851.01","low":"1847.56","close":"1850.82"},
{"date":"2022.06.03","clock":"22:00","open":"1850.8","high":"1851.34","low":"1848.2","close":"1850.66"},
{"date":"2022.06.03","clock":"23:00","open":"1850.53","high":"1851.55","low":"1849.98","close":"1851.02"},
{"date":"2022.06.06","clock":"1:00","open":"1850.2","high":"1852.31","low":"1848.49","close":"1852.04"},
{"date":"2022.06.06","clock":"2:00","open":"1852.06","high":"1853.21","low":"1851.47","close":"1851.49"},
{"date":"2022.06.06","clock":"3:00","open":"1851.5","high":"1853.45","low":"1850.4","close":"1850.82"},
{"date":"2022.06.06","clock":"4:00","open":"1850.82","high":"1854.09","low":"1850.48","close":"1853.1"},
{"date":"2022.06.06","clock":"5:00","open":"1853.12","high":"1854.8","low":"1853.1","close":"1854.51"},
{"date":"2022.06.06","clock":"6:00","open":"1854.48","high":"1856.25","low":"1854.24","close":"1856.06"},
{"date":"2022.06.06","clock":"7:00","open":"1856.02","high":"1856.68","low":"1855.1","close":"1855.27"},
{"date":"2022.06.06","clock":"8:00","open":"1855.27","high":"1856.32","low":"1853.77","close":"1855.16"},
{"date":"2022.06.06","clock":"9:00","open":"1855.1","high":"1855.51","low":"1853.25","close":"1853.91"},
{"date":"2022.06.06","clock":"10:00","open":"1853.89","high":"1855.86","low":"1851.49","close":"1852.18"},
{"date":"2022.06.06","clock":"11:00","open":"1852.17","high":"1853.74","low":"1850.9","close":"1851.53"},
{"date":"2022.06.06","clock":"12:00","open":"1851.55","high":"1853.96","low":"1851.12","close":"1853.85"},
{"date":"2022.06.06","clock":"13:00","open":"1853.86","high":"1855.39","low":"1851.77","close":"1852.88"},
{"date":"2022.06.06","clock":"14:00","open":"1852.86","high":"1855.01","low":"1852.61","close":"1853.79"},
{"date":"2022.06.06","clock":"15:00","open":"1853.87","high":"1857.74","low":"1850.65","close":"1853.56"},
{"date":"2022.06.06","clock":"16:00","open":"1853.5","high":"1854.19","low":"1848.77","close":"1850.4"},
{"date":"2022.06.06","clock":"17:00","open":"1850.36","high":"1850.36","low":"1845.35","close":"1848.15"},
{"date":"2022.06.06","clock":"18:00","open":"1848.21","high":"1848.35","low":"1841.68","close":"1843.51"},
{"date":"2022.06.06","clock":"19:00","open":"1843.56","high":"1844.02","low":"1841.45","close":"1842.28"},
{"date":"2022.06.06","clock":"20:00","open":"1842.25","high":"1843.75","low":"1840.75","close":"1841.8"},
{"date":"2022.06.06","clock":"21:00","open":"1841.7","high":"1842.53","low":"1840.58","close":"1841.48"},
{"date":"2022.06.06","clock":"22:00","open":"1841.47","high":"1842.52","low":"1841.08","close":"1842.11"},
{"date":"2022.06.06","clock":"23:00","open":"1842.02","high":"1842.54","low":"1841.72","close":"1842.08"},
{"date":"2022.06.07","clock":"1:00","open":"1840.2","high":"1841.9","low":"1838.9","close":"1841.49"},
{"date":"2022.06.07","clock":"2:00","open":"1841.55","high":"1841.7","low":"1837.91","close":"1839.4"},
{"date":"2022.06.07","clock":"3:00","open":"1839.39","high":"1840.3","low":"1837.65","close":"1839.0"},
{"date":"2022.06.07","clock":"4:00","open":"1839.0","high":"1841.05","low":"1836.93","close":"1840.91"},
{"date":"2022.06.07","clock":"5:00","open":"1840.93","high":"1841.99","low":"1839.39","close":"1841.44"},
{"date":"2022.06.07","clock":"6:00","open":"1841.44","high":"1842.49","low":"1840.1","close":"1840.14"},
{"date":"2022.06.07","clock":"7:00","open":"1840.12","high":"1844.52","low":"1839.97","close":"1842.28"},
{"date":"2022.06.07","clock":"8:00","open":"1842.28","high":"1842.79","low":"1838.56","close":"1838.71"},
{"date":"2022.06.07","clock":"9:00","open":"1838.65","high":"1843.04","low":"1838.43","close":"1841.43"},
{"date":"2022.06.07","clock":"10:00","open":"1841.42","high":"1846.31","low":"1841.42","close":"1842.06"},
{"date":"2022.06.07","clock":"11:00","open":"1842.02","high":"1848.41","low":"1842.02","close":"1846.57"},
{"date":"2022.06.07","clock":"12:00","open":"1846.59","high":"1848.91","low":"1846.33","close":"1847.29"},
{"date":"2022.06.07","clock":"13:00","open":"1847.27","high":"1851.89","low":"1846.01","close":"1850.41"},
{"date":"2022.06.07","clock":"14:00","open":"1850.5","high":"1851.11","low":"1847.16","close":"1847.16"},
{"date":"2022.06.07","clock":"15:00","open":"1847.19","high":"1849.47","low":"1842.59","close":"1845.03"},
{"date":"2022.06.07","clock":"16:00","open":"1844.94","high":"1853.49","low":"1842.29","close":"1851.43"},
{"date":"2022.06.07","clock":"17:00","open":"1851.33","high":"1852.62","low":"1846.98","close":"1851.08"},
{"date":"2022.06.07","clock":"18:00","open":"1851.09","high":"1852.38","low":"1849.43","close":"1851.34"},
{"date":"2022.06.07","clock":"19:00","open":"1851.44","high":"1852.94","low":"1849.91","close":"1851.02"},
{"date":"2022.06.07","clock":"20:00","open":"1850.95","high":"1851.33","low":"1848.63","close":"1850.15"},
{"date":"2022.06.07","clock":"21:00","open":"1850.13","high":"1854.62","low":"1850.01","close":"1854.22"},
{"date":"2022.06.07","clock":"22:00","open":"1854.22","high":"1855.42","low":"1853.16","close":"1854.32"},
{"date":"2022.06.07","clock":"23:00","open":"1854.31","high":"1854.49","low":"1851.78","close":"1851.88"},
{"date":"2022.06.08","clock":"1:00","open":"1851.9","high":"1852.74","low":"1851.56","close":"1852.67"},
{"date":"2022.06.08","clock":"2:00","open":"1852.65","high":"1853.64","low":"1851.08","close":"1853.52"},
{"date":"2022.06.08","clock":"3:00","open":"1853.5","high":"1853.67","low":"1849.44","close":"1850.2"},
{"date":"2022.06.08","clock":"4:00","open":"1850.23","high":"1850.72","low":"1848.1","close":"1849.15"},
{"date":"2022.06.08","clock":"5:00","open":"1849.13","high":"1850.53","low":"1848.72","close":"1848.96"},
{"date":"2022.06.08","clock":"6:00","open":"1848.96","high":"1848.97","low":"1846.67","close":"1846.75"},
{"date":"2022.06.08","clock":"7:00","open":"1846.69","high":"1849.1","low":"1845.69","close":"1847.43"},
{"date":"2022.06.08","clock":"8:00","open":"1847.43","high":"1849.56","low":"1846.89","close":"1849.45"},
{"date":"2022.06.08","clock":"9:00","open":"1849.43","high":"1850.27","low":"1848.76","close":"1849.38"},
{"date":"2022.06.08","clock":"10:00","open":"1849.38","high":"1851.16","low":"1846.37","close":"1849.92"},
{"date":"2022.06.08","clock":"11:00","open":"1849.93","high":"1850.47","low":"1846.64","close":"1847.32"},
{"date":"2022.06.08","clock":"12:00","open":"1847.19","high":"1850.11","low":"1847.14","close":"1849.43"},
{"date":"2022.06.08","clock":"13:00","open":"1849.43","high":"1851.33","low":"1847.07","close":"1847.4"},
{"date":"2022.06.08","clock":"14:00","open":"1847.4","high":"1851.69","low":"1847.0","close":"1851.47"},
{"date":"2022.06.08","clock":"15:00","open":"1851.37","high":"1853.3","low":"1844.53","close":"1851.96"},
{"date":"2022.06.08","clock":"16:00","open":"1851.98","high":"1855.95","low":"1851.15","close":"1852.45"},
{"date":"2022.06.08","clock":"17:00","open":"1852.45","high":"1856.62","low":"1852.06","close":"1856.1"},
{"date":"2022.06.08","clock":"18:00","open":"1856.09","high":"1859.59","low":"1855.72","close":"1858.31"},
{"date":"2022.06.08","clock":"19:00","open":"1858.31","high":"1858.81","low":"1854.55","close":"1855.36"},
{"date":"2022.06.08","clock":"20:00","open":"1855.39","high":"1855.83","low":"1852.82","close":"1854.58"},
{"date":"2022.06.08","clock":"21:00","open":"1854.56","high":"1855.06","low":"1852.37","close":"1853.2"},
{"date":"2022.06.08","clock":"22:00","open":"1853.16","high":"1853.93","low":"1852.02","close":"1852.44"},
{"date":"2022.06.08","clock":"23:00","open":"1852.4","high":"1852.97","low":"1848.82","close":"1852.78"},
{"date":"2022.06.09","clock":"1:00","open":"1852.81","high":"1854.41","low":"1852.05","close":"1853.85"},
{"date":"2022.06.09","clock":"2:00","open":"1853.88","high":"1854.21","low":"1852.6","close":"1852.61"},
{"date":"2022.06.09","clock":"3:00","open":"1852.64","high":"1853.69","low":"1851.43","close":"1851.76"},
{"date":"2022.06.09","clock":"4:00","open":"1851.76","high":"1854.04","low":"1850.83","close":"1851.1"},
{"date":"2022.06.09","clock":"5:00","open":"1851.12","high":"1852.94","low":"1850.84","close":"1852.87"},
{"date":"2022.06.09","clock":"6:00","open":"1852.87","high":"1855.27","low":"1852.5","close":"1855.08"},
{"date":"2022.06.09","clock":"7:00","open":"1855.06","high":"1855.24","low":"1854.02","close":"1854.02"},
{"date":"2022.06.09","clock":"8:00","open":"1854.02","high":"1855.0","low":"1850.85","close":"1851.19"},
{"date":"2022.06.09","clock":"9:00","open":"1851.19","high":"1852.22","low":"1849.33","close":"1850.47"},
{"date":"2022.06.09","clock":"10:00","open":"1850.45","high":"1852.54","low":"1848.9","close":"1850.05"},
{"date":"2022.06.09","clock":"11:00","open":"1849.97","high":"1850.52","low":"1847.5","close":"1849.62"},
{"date":"2022.06.09","clock":"12:00","open":"1849.61","high":"1850.38","low":"1848.12","close":"1849.12"},
{"date":"2022.06.09","clock":"13:00","open":"1849.09","high":"1850.79","low":"1847.92","close":"1849.16"},
{"date":"2022.06.09","clock":"14:00","open":"1849.09","high":"1849.93","low":"1844.44","close":"1846.16"},
{"date":"2022.06.09","clock":"15:00","open":"1846.12","high":"1852.54","low":"1843.71","close":"1850.36"},
{"date":"2022.06.09","clock":"16:00","open":"1850.4","high":"1851.17","low":"1845.56","close":"1846.62"},
{"date":"2022.06.09","clock":"17:00","open":"1846.6","high":"1846.99","low":"1839.97","close":"1842.5"},
{"date":"2022.06.09","clock":"18:00","open":"1842.49","high":"1845.75","low":"1841.9","close":"1845.71"},
{"date":"2022.06.09","clock":"19:00","open":"1845.71","high":"1850.04","low":"1845.04","close":"1848.63"},
{"date":"2022.06.09","clock":"20:00","open":"1848.56","high":"1850.45","low":"1848.01","close":"1848.65"},
{"date":"2022.06.09","clock":"21:00","open":"1848.66","high":"1849.93","low":"1847.63","close":"1849.36"},
{"date":"2022.06.09","clock":"22:00","open":"1849.35","high":"1850.11","low":"1846.67","close":"1846.92"},
{"date":"2022.06.09","clock":"23:00","open":"1847.05","high":"1848.19","low":"1846.67","close":"1847.83"},
{"date":"2022.06.10","clock":"1:00","open":"1847.5","high":"1847.94","low":"1846.35","close":"1846.48"},
{"date":"2022.06.10","clock":"2:00","open":"1846.45","high":"1847.51","low":"1845.77","close":"1846.89"},
{"date":"2022.06.10","clock":"3:00","open":"1846.92","high":"1847.65","low":"1845.62","close":"1847.57"},
{"date":"2022.06.10","clock":"4:00","open":"1847.55","high":"1848.2","low":"1844.8","close":"1845.22"},
{"date":"2022.06.10","clock":"5:00","open":"1845.26","high":"1846.72","low":"1844.8","close":"1845.96"},
{"date":"2022.06.10","clock":"6:00","open":"1845.94","high":"1846.15","low":"1844.44","close":"1844.76"},
{"date":"2022.06.10","clock":"7:00","open":"1844.73","high":"1846.03","low":"1843.17","close":"1843.23"},
{"date":"2022.06.10","clock":"8:00","open":"1843.23","high":"1845.33","low":"1843.09","close":"1844.72"},
{"date":"2022.06.10","clock":"9:00","open":"1844.75","high":"1845.92","low":"1843.49","close":"1844.34"},
{"date":"2022.06.10","clock":"10:00","open":"1844.3","high":"1847.55","low":"1843.69","close":"1845.45"},
{"date":"2022.06.10","clock":"11:00","open":"1845.45","high":"1846.85","low":"1844.23","close":"1844.65"},
{"date":"2022.06.10","clock":"12:00","open":"1844.65","high":"1845.14","low":"1842.19","close":"1842.74"},
{"date":"2022.06.10","clock":"13:00","open":"1842.76","high":"1843.7","low":"1841.75","close":"1842.72"},
{"date":"2022.06.10","clock":"14:00","open":"1842.74","high":"1843.41","low":"1833.5","close":"1834.83"},
{"date":"2022.06.10","clock":"15:00","open":"1834.75","high":"1845.78","low":"1825.02","close":"1838.19"},
{"date":"2022.06.10","clock":"16:00","open":"1838.16","high":"1843.62","low":"1828.35","close":"1833.56"},
{"date":"2022.06.10","clock":"17:00","open":"1832.79","high":"1859.33","low":"1828.91","close":"1855.76"},
{"date":"2022.06.10","clock":"18:00","open":"1855.82","high":"1867.71","low":"1854.97","close":"1867.2"},
{"date":"2022.06.10","clock":"19:00","open":"1867.15","high":"1875.87","low":"1865.87","close":"1871.55"},
{"date":"2022.06.10","clock":"20:00","open":"1871.58","high":"1873.49","low":"1869.42","close":"1869.68"},
{"date":"2022.06.10","clock":"21:00","open":"1869.56","high":"1875.26","low":"1868.58","close":"1873.38"},
{"date":"2022.06.10","clock":"22:00","open":"1873.44","high":"1874.55","low":"1870.85","close":"1871.86"},
{"date":"2022.06.10","clock":"23:00","open":"1872.09","high":"1872.4","low":"1870.34","close":"1871.46"},
{"date":"2022.06.13","clock":"1:00","open":"1875.0","high":"1878.97","low":"1872.76","close":"1876.22"},
{"date":"2022.06.13","clock":"2:00","open":"1876.22","high":"1876.91","low":"1874.6","close":"1876.87"},
{"date":"2022.06.13","clock":"3:00","open":"1876.93","high":"1877.41","low":"1872.31","close":"1872.51"},
{"date":"2022.06.13","clock":"4:00","open":"1872.54","high":"1872.57","low":"1862.32","close":"1862.72"},
{"date":"2022.06.13","clock":"5:00","open":"1862.74","high":"1863.92","low":"1860.1","close":"1863.44"},
{"date":"2022.06.13","clock":"6:00","open":"1863.44","high":"1865.54","low":"1862.78","close":"1863.47"},
{"date":"2022.06.13","clock":"7:00","open":"1863.47","high":"1863.53","low":"1861.24","close":"1863.28"},
{"date":"2022.06.13","clock":"8:00","open":"1863.24","high":"1866.12","low":"1862.79","close":"1865.41"},
{"date":"2022.06.13","clock":"9:00","open":"1865.29","high":"1867.14","low":"1861.44","close":"1861.59"},
{"date":"2022.06.13","clock":"10:00","open":"1861.57","high":"1865.22","low":"1855.52","close":"1857.13"},
{"date":"2022.06.13","clock":"11:00","open":"1857.13","high":"1858.6","low":"1853.28","close":"1853.28"},
{"date":"2022.06.13","clock":"12:00","open":"1853.28","high":"1857.34","low":"1852.57","close":"1854.71"},
{"date":"2022.06.13","clock":"13:00","open":"1854.65","high":"1858.65","low":"1853.59","close":"1858.08"},
{"date":"2022.06.13","clock":"14:00","open":"1858.08","high":"1858.93","low":"1853.5","close":"1854.66"},
{"date":"2022.06.13","clock":"15:00","open":"1854.6","high":"1857.6","low":"1842.18","close":"1842.83"},
{"date":"2022.06.13","clock":"16:00","open":"1842.74","high":"1845.8","low":"1829.03","close":"1830.57"},
{"date":"2022.06.13","clock":"17:00","open":"1830.44","high":"1831.29","low":"1823.29","close":"1827.43"},
{"date":"2022.06.13","clock":"18:00","open":"1827.24","high":"1829.26","low":"1824.25","close":"1828.88"},
{"date":"2022.06.13","clock":"19:00","open":"1828.89","high":"1833.45","low":"1828.06","close":"1828.73"},
{"date":"2022.06.13","clock":"20:00","open":"1828.71","high":"1830.86","low":"1827.82","close":"1828.57"},
{"date":"2022.06.13","clock":"21:00","open":"1828.53","high":"1829.51","low":"1824.45","close":"1825.8"},
{"date":"2022.06.13","clock":"22:00","open":"1825.82","high":"1826.49","low":"1819.13","close":"1822.68"},
{"date":"2022.06.13","clock":"23:00","open":"1822.68","high":"1823.68","low":"1819.05","close":"1819.09"},
{"date":"2022.06.14","clock":"1:00","open":"1819.72","high":"1821.57","low":"1808.4","close":"1821.07"},
{"date":"2022.06.14","clock":"2:00","open":"1821.08","high":"1822.58","low":"1817.74","close":"1820.96"},
{"date":"2022.06.14","clock":"3:00","open":"1820.96","high":"1824.29","low":"1819.18","close":"1824.02"},
{"date":"2022.06.14","clock":"4:00","open":"1824.0","high":"1825.34","low":"1822.99","close":"1824.3"},
{"date":"2022.06.14","clock":"5:00","open":"1824.27","high":"1827.23","low":"1823.58","close":"1826.79"},
{"date":"2022.06.14","clock":"6:00","open":"1826.81","high":"1827.99","low":"1824.45","close":"1825.39"},
{"date":"2022.06.14","clock":"7:00","open":"1825.41","high":"1826.99","low":"1823.88","close":"1824.59"},
{"date":"2022.06.14","clock":"8:00","open":"1824.63","high":"1828.19","low":"1823.92","close":"1827.84"},
{"date":"2022.06.14","clock":"9:00","open":"1827.75","high":"1830.64","low":"1827.09","close":"1829.85"},
{"date":"2022.06.14","clock":"10:00","open":"1829.77","high":"1831.55","low":"1826.36","close":"1827.88"},
{"date":"2022.06.14","clock":"11:00","open":"1827.73","high":"1830.21","low":"1824.68","close":"1825.83"},
{"date":"2022.06.14","clock":"12:00","open":"1825.75","high":"1825.75","low":"1821.64","close":"1824.0"},
{"date":"2022.06.14","clock":"13:00","open":"1823.99","high":"1824.81","low":"1820.02","close":"1824.65"},
{"date":"2022.06.14","clock":"14:00","open":"1824.65","high":"1825.27","low":"1816.04","close":"1817.11"},
{"date":"2022.06.14","clock":"15:00","open":"1817.13","high":"1822.67","low":"1815.99","close":"1820.01"},
{"date":"2022.06.14","clock":"16:00","open":"1820.0","high":"1821.97","low":"1815.35","close":"1816.05"},
{"date":"2022.06.14","clock":"17:00","open":"1815.87","high":"1818.13","low":"1812.51","close":"1813.96"},
{"date":"2022.06.14","clock":"18:00","open":"1813.96","high":"1815.59","low":"1809.3","close":"1810.44"},
{"date":"2022.06.14","clock":"19:00","open":"1810.42","high":"1814.7","low":"1809.44","close":"1812.37"},
{"date":"2022.06.14","clock":"20:00","open":"1812.32","high":"1813.41","low":"1810.78","close":"1811.3"},
{"date":"2022.06.14","clock":"21:00","open":"1811.35","high":"1812.18","low":"1807.17","close":"1807.3"},
{"date":"2022.06.14","clock":"22:00","open":"1807.25","high":"1810.49","low":"1805.09","close":"1808.39"},
{"date":"2022.06.14","clock":"23:00","open":"1808.56","high":"1809.81","low":"1806.69","close":"1809.2"},
{"date":"2022.06.15","clock":"1:00","open":"1807.2","high":"1809.32","low":"1807.0","close":"1808.64"},
{"date":"2022.06.15","clock":"2:00","open":"1808.59","high":"1811.02","low":"1807.6","close":"1810.82"},
{"date":"2022.06.15","clock":"3:00","open":"1810.82","high":"1811.84","low":"1808.49","close":"1811.32"},
{"date":"2022.06.15","clock":"4:00","open":"1811.28","high":"1817.5","low":"1810.47","close":"1815.85"},
{"date":"2022.06.15","clock":"5:00","open":"1815.83","high":"1819.15","low":"1815.53","close":"1817.38"},
{"date":"2022.06.15","clock":"6:00","open":"1817.4","high":"1817.4","low":"1813.86","close":"1815.58"},
{"date":"2022.06.15","clock":"7:00","open":"1815.6","high":"1816.65","low":"1813.24","close":"1814.49"},
{"date":"2022.06.15","clock":"8:00","open":"1814.51","high":"1818.95","low":"1813.17","close":"1817.89"},
{"date":"2022.06.15","clock":"9:00","open":"1817.67","high":"1822.71","low":"1817.44","close":"1820.46"},
{"date":"2022.06.15","clock":"10:00","open":"1820.51","high":"1824.01","low":"1818.32","close":"1820.7"},
{"date":"2022.06.15","clock":"11:00","open":"1820.67","high":"1822.72","low":"1817.31","close":"1822.18"},
{"date":"2022.06.15","clock":"12:00","open":"1822.16","high":"1826.15","low":"1820.4","close":"1825.36"},
{"date":"2022.06.15","clock":"13:00","open":"1825.36","high":"1827.54","low":"1823.48","close":"1825.26"},
{"date":"2022.06.15","clock":"14:00","open":"1825.26","high":"1835.44","low":"1824.28","close":"1831.04"},
{"date":"2022.06.15","clock":"15:00","open":"1831.07","high":"1836.45","low":"1828.54","close":"1831.6"},
{"date":"2022.06.15","clock":"16:00","open":"1831.63","high":"1832.94","low":"1823.54","close":"1823.9"},
{"date":"2022.06.15","clock":"17:00","open":"1823.92","high":"1824.81","low":"1818.63","close":"1819.93"},
{"date":"2022.06.15","clock":"18:00","open":"1819.85","high":"1824.71","low":"1819.16","close":"1821.23"},
{"date":"2022.06.15","clock":"19:00","open":"1821.26","high":"1823.96","low":"1819.7","close":"1819.7"},
{"date":"2022.06.15","clock":"20:00","open":"1819.74","high":"1822.09","low":"1816.37","close":"1820.87"},
{"date":"2022.06.15","clock":"21:00","open":"1820.83","high":"1839.99","low":"1813.47","close":"1830.75"},
{"date":"2022.06.15","clock":"22:00","open":"1830.9","high":"1841.8","low":"1830.39","close":"1831.69"},
{"date":"2022.06.15","clock":"23:00","open":"1831.61","high":"1835.48","low":"1831.22","close":"1833.64"},
{"date":"2022.06.16","clock":"1:00","open":"1831.9","high":"1835.47","low":"1831.73","close":"1833.48"},
{"date":"2022.06.16","clock":"2:00","open":"1833.52","high":"1835.22","low":"1831.6","close":"1833.82"},
{"date":"2022.06.16","clock":"3:00","open":"1833.8","high":"1836.38","low":"1832.87","close":"1834.16"},
{"date":"2022.06.16","clock":"4:00","open":"1834.14","high":"1835.0","low":"1830.24","close":"1830.9"},
{"date":"2022.06.16","clock":"5:00","open":"1830.94","high":"1832.12","low":"1829.71","close":"1831.82"},
{"date":"2022.06.16","clock":"6:00","open":"1831.84","high":"1833.56","low":"1830.85","close":"1832.67"},
{"date":"2022.06.16","clock":"7:00","open":"1832.72","high":"1832.91","low":"1829.76","close":"1831.0"},
{"date":"2022.06.16","clock":"8:00","open":"1831.02","high":"1833.48","low":"1830.26","close":"1831.35"},
{"date":"2022.06.16","clock":"9:00","open":"1831.38","high":"1832.91","low":"1828.2","close":"1830.13"},
{"date":"2022.06.16","clock":"10:00","open":"1830.09","high":"1830.7","low":"1826.36","close":"1830.2"},
{"date":"2022.06.16","clock":"11:00","open":"1830.26","high":"1833.55","low":"1828.37","close":"1833.46"},
{"date":"2022.06.16","clock":"12:00","open":"1833.46","high":"1836.08","low":"1829.1","close":"1830.09"},
{"date":"2022.06.16","clock":"13:00","open":"1830.11","high":"1831.85","low":"1819.4","close":"1819.83"},
{"date":"2022.06.16","clock":"14:00","open":"1819.77","high":"1823.2","low":"1815.08","close":"1819.09"},
{"date":"2022.06.16","clock":"15:00","open":"1819.2","high":"1833.21","low":"1819.12","close":"1829.4"},
{"date":"2022.06.16","clock":"16:00","open":"1829.38","high":"1832.15","low":"1826.14","close":"1827.97"},
{"date":"2022.06.16","clock":"17:00","open":"1827.8","high":"1833.49","low":"1825.21","close":"1832.38"},
{"date":"2022.06.16","clock":"18:00","open":"1832.41","high":"1846.89","low":"1832.0","close":"1845.2"},
{"date":"2022.06.16","clock":"19:00","open":"1845.25","high":"1852.7","low":"1844.56","close":"1850.19"},
{"date":"2022.06.16","clock":"20:00","open":"1850.27","high":"1850.98","low":"1845.46","close":"1848.19"},
{"date":"2022.06.16","clock":"21:00","open":"1848.19","high":"1849.95","low":"1846.96","close":"1849.36"},
{"date":"2022.06.16","clock":"22:00","open":"1849.31","high":"1852.62","low":"1848.87","close":"1852.21"},
{"date":"2022.06.16","clock":"23:00","open":"1852.27","high":"1857.14","low":"1852.18","close":"1856.33"},
{"date":"2022.06.17","clock":"1:00","open":"1856.4","high":"1856.8","low":"1850.54","close":"1850.64"},
{"date":"2022.06.17","clock":"2:00","open":"1850.64","high":"1851.99","low":"1849.85","close":"1850.76"},
{"date":"2022.06.17","clock":"3:00","open":"1850.78","high":"1851.43","low":"1845.84","close":"1846.42"},
{"date":"2022.06.17","clock":"4:00","open":"1846.54","high":"1847.58","low":"1844.89","close":"1845.05"},
{"date":"2022.06.17","clock":"5:00","open":"1845.02","high":"1846.32","low":"1841.84","close":"1843.69"},
{"date":"2022.06.17","clock":"6:00","open":"1843.72","high":"1844.94","low":"1841.53","close":"1842.05"},
{"date":"2022.06.17","clock":"7:00","open":"1842.03","high":"1845.85","low":"1841.89","close":"1845.56"},
{"date":"2022.06.17","clock":"8:00","open":"1845.58","high":"1847.18","low":"1845.21","close":"1845.26"},
{"date":"2022.06.17","clock":"9:00","open":"1845.29","high":"1847.16","low":"1844.53","close":"1844.98"},
{"date":"2022.06.17","clock":"10:00","open":"1844.96","high":"1849.99","low":"1841.86","close":"1848.64"},
{"date":"2022.06.17","clock":"11:00","open":"1848.64","high":"1851.13","low":"1847.91","close":"1850.01"},
{"date":"2022.06.17","clock":"12:00","open":"1849.89","high":"1852.39","low":"1847.58","close":"1847.9"},
{"date":"2022.06.17","clock":"13:00","open":"1847.92","high":"1848.61","low":"1845.13","close":"1845.18"},
{"date":"2022.06.17","clock":"14:00","open":"1845.18","high":"1848.6","low":"1844.49","close":"1847.82"},
{"date":"2022.06.17","clock":"15:00","open":"1847.84","high":"1852.92","low":"1844.52","close":"1851.3"},
{"date":"2022.06.17","clock":"16:00","open":"1851.26","high":"1851.64","low":"1841.14","close":"1842.09"},
{"date":"2022.06.17","clock":"17:00","open":"1841.97","high":"1843.18","low":"1836.59","close":"1840.33"},
{"date":"2022.06.17","clock":"18:00","open":"1840.47","high":"1844.87","low":"1838.4","close":"1841.15"},
{"date":"2022.06.17","clock":"19:00","open":"1841.18","high":"1842.35","low":"1838.25","close":"1839.35"},
{"date":"2022.06.17","clock":"20:00","open":"1839.21","high":"1841.18","low":"1836.74","close":"1836.93"},
{"date":"2022.06.17","clock":"21:00","open":"1837.05","high":"1839.82","low":"1836.66","close":"1836.72"},
{"date":"2022.06.17","clock":"22:00","open":"1836.68","high":"1837.92","low":"1833.8","close":"1836.98"},
{"date":"2022.06.17","clock":"23:00","open":"1837.06","high":"1841.82","low":"1836.3","close":"1840.2"},
{"date":"2022.06.20","clock":"1:00","open":"1836.0","high":"1840.29","low":"1834.67","close":"1838.98"},
{"date":"2022.06.20","clock":"2:00","open":"1838.98","high":"1839.43","low":"1837.45","close":"1838.43"},
{"date":"2022.06.20","clock":"3:00","open":"1838.44","high":"1840.35","low":"1837.06","close":"1839.73"},
{"date":"2022.06.20","clock":"4:00","open":"1839.73","high":"1842.05","low":"1836.7","close":"1836.81"},
{"date":"2022.06.20","clock":"5:00","open":"1836.79","high":"1843.77","low":"1835.1","close":"1842.28"},
{"date":"2022.06.20","clock":"6:00","open":"1842.28","high":"1846.09","low":"1842.28","close":"1843.85"},
{"date":"2022.06.20","clock":"7:00","open":"1843.87","high":"1845.09","low":"1843.03","close":"1843.34"},
{"date":"2022.06.20","clock":"8:00","open":"1843.34","high":"1844.3","low":"1841.69","close":"1842.3"},
{"date":"2022.06.20","clock":"9:00","open":"1842.13","high":"1844.71","low":"1840.99","close":"1842.71"},
{"date":"2022.06.20","clock":"10:00","open":"1842.71","high":"1844.14","low":"1839.3","close":"1840.0"},
{"date":"2022.06.20","clock":"11:00","open":"1840.02","high":"1841.12","low":"1838.93","close":"1839.65"},
{"date":"2022.06.20","clock":"12:00","open":"1839.65","high":"1843.73","low":"1839.6","close":"1840.75"},
{"date":"2022.06.20","clock":"13:00","open":"1840.75","high":"1841.16","low":"1836.43","close":"1838.94"},
{"date":"2022.06.20","clock":"14:00","open":"1838.97","high":"1839.68","low":"1837.34","close":"1838.02"},
{"date":"2022.06.20","clock":"15:00","open":"1838.01","high":"1840.62","low":"1837.54","close":"1839.03"},
{"date":"2022.06.20","clock":"16:00","open":"1838.92","high":"1843.11","low":"1838.45","close":"1839.32"},
{"date":"2022.06.20","clock":"17:00","open":"1839.32","high":"1839.32","low":"1835.97","close":"1838.31"},
{"date":"2022.06.20","clock":"18:00","open":"1838.32","high":"1839.5","low":"1837.04","close":"1838.24"},
{"date":"2022.06.20","clock":"19:00","open":"1838.26","high":"1838.42","low":"1837.0","close":"1837.69"},
{"date":"2022.06.21","clock":"1:00","open":"1835.9","high":"1838.66","low":"1835.9","close":"1838.06"},
{"date":"2022.06.21","clock":"2:00","open":"1838.04","high":"1839.1","low":"1837.18","close":"1839.07"},
{"date":"2022.06.21","clock":"3:00","open":"1838.83","high":"1841.59","low":"1838.47","close":"1841.04"},
{"date":"2022.06.21","clock":"4:00","open":"1841.07","high":"1842.33","low":"1839.25","close":"1841.34"},
{"date":"2022.06.21","clock":"5:00","open":"1841.34","high":"1842.21","low":"1839.76","close":"1840.05"},
{"date":"2022.06.21","clock":"6:00","open":"1840.05","high":"1841.13","low":"1839.55","close":"1840.23"},
{"date":"2022.06.21","clock":"7:00","open":"1840.19","high":"1840.63","low":"1837.89","close":"1838.56"},
{"date":"2022.06.21","clock":"8:00","open":"1838.59","high":"1839.48","low":"1833.3","close":"1835.28"},
{"date":"2022.06.21","clock":"9:00","open":"1835.24","high":"1836.13","low":"1832.52","close":"1834.15"},
{"date":"2022.06.21","clock":"10:00","open":"1834.11","high":"1839.32","low":"1832.56","close":"1838.33"},
{"date":"2022.06.21","clock":"11:00","open":"1838.25","high":"1838.4","low":"1834.17","close":"1834.58"},
{"date":"2022.06.21","clock":"12:00","open":"1834.55","high":"1838.35","low":"1834.27","close":"1837.28"},
{"date":"2022.06.21","clock":"13:00","open":"1837.26","high":"1837.28","low":"1833.33","close":"1833.35"},
{"date":"2022.06.21","clock":"14:00","open":"1833.35","high":"1834.91","low":"1830.72","close":"1833.42"},
{"date":"2022.06.21","clock":"15:00","open":"1833.42","high":"1839.48","low":"1832.66","close":"1836.04"},
{"date":"2022.06.21","clock":"16:00","open":"1836.04","high":"1839.29","low":"1832.69","close":"1838.51"},
{"date":"2022.06.21","clock":"17:00","open":"1838.51","high":"1843.57","low":"1836.5","close":"1839.53"},
{"date":"2022.06.21","clock":"18:00","open":"1839.66","high":"1840.75","low":"1834.12","close":"1835.13"},
{"date":"2022.06.21","clock":"19:00","open":"1835.13","high":"1836.51","low":"1833.46","close":"1836.25"},
{"date":"2022.06.21","clock":"20:00","open":"1836.24","high":"1837.04","low":"1832.93","close":"1833.36"},
{"date":"2022.06.21","clock":"21:00","open":"1833.42","high":"1834.26","low":"1830.81","close":"1830.91"},
{"date":"2022.06.21","clock":"22:00","open":"1830.93","high":"1832.17","low":"1828.54","close":"1830.54"},
{"date":"2022.06.21","clock":"23:00","open":"1830.45","high":"1834.65","low":"1830.14","close":"1833.29"},
{"date":"2022.06.22","clock":"1:00","open":"1831.7","high":"1833.02","low":"1829.12","close":"1831.25"},
{"date":"2022.06.22","clock":"2:00","open":"1831.19","high":"1831.86","low":"1829.91","close":"1831.27"},
{"date":"2022.06.22","clock":"3:00","open":"1831.32","high":"1831.41","low":"1826.72","close":"1828.39"},
{"date":"2022.06.22","clock":"4:00","open":"1828.3","high":"1830.32","low":"1827.01","close":"1828.59"},
{"date":"2022.06.22","clock":"5:00","open":"1828.57","high":"1828.97","low":"1825.57","close":"1827.76"},
{"date":"2022.06.22","clock":"6:00","open":"1827.76","high":"1830.12","low":"1827.32","close":"1827.5"},
{"date":"2022.06.22","clock":"7:00","open":"1827.5","high":"1828.28","low":"1825.16","close":"1825.58"},
{"date":"2022.06.22","clock":"8:00","open":"1825.57","high":"1826.73","low":"1824.4","close":"1824.88"},
{"date":"2022.06.22","clock":"9:00","open":"1824.88","high":"1826.86","low":"1824.19","close":"1826.17"},
{"date":"2022.06.22","clock":"10:00","open":"1826.1","high":"1830.37","low":"1823.81","close":"1826.65"},
{"date":"2022.06.22","clock":"11:00","open":"1826.68","high":"1826.76","low":"1823.27","close":"1823.98"},
{"date":"2022.06.22","clock":"12:00","open":"1823.98","high":"1829.32","low":"1823.34","close":"1828.59"},
{"date":"2022.06.22","clock":"13:00","open":"1828.59","high":"1832.25","low":"1827.25","close":"1831.95"},
{"date":"2022.06.22","clock":"14:00","open":"1831.96","high":"1842.85","low":"1831.88","close":"1836.3"},
{"date":"2022.06.22","clock":"15:00","open":"1836.3","high":"1846.65","low":"1836.02","close":"1844.61"},
{"date":"2022.06.22","clock":"16:00","open":"1844.63","high":"1847.78","low":"1835.25","close":"1844.49"},
{"date":"2022.06.22","clock":"17:00","open":"1844.49","high":"1845.3","low":"1838.5","close":"1840.12"},
{"date":"2022.06.22","clock":"18:00","open":"1840.08","high":"1842.1","low":"1836.73","close":"1837.99"},
{"date":"2022.06.22","clock":"19:00","open":"1837.98","high":"1839.51","low":"1835.66","close":"1838.28"},
{"date":"2022.06.22","clock":"20:00","open":"1838.37","high":"1840.67","low":"1835.88","close":"1840.63"},
{"date":"2022.06.22","clock":"21:00","open":"1840.63","high":"1841.62","low":"1837.29","close":"1837.78"},
{"date":"2022.06.22","clock":"22:00","open":"1837.8","high":"1838.68","low":"1837.25","close":"1837.71"},
{"date":"2022.06.22","clock":"23:00","open":"1837.75","high":"1838.29","low":"1837.25","close":"1838.19"},
{"date":"2022.06.23","clock":"1:00","open":"1836.4","high":"1838.02","low":"1836.4","close":"1837.57"},
{"date":"2022.06.23","clock":"2:00","open":"1837.6","high":"1838.26","low":"1836.19","close":"1836.46"},
{"date":"2022.06.23","clock":"3:00","open":"1836.53","high":"1837.61","low":"1834.93","close":"1835.61"},
{"date":"2022.06.23","clock":"4:00","open":"1835.61","high":"1838.57","low":"1832.89","close":"1833.01"},
{"date":"2022.06.23","clock":"5:00","open":"1833.01","high":"1834.42","low":"1832.44","close":"1833.46"},
{"date":"2022.06.23","clock":"6:00","open":"1833.43","high":"1834.78","low":"1832.34","close":"1832.72"},
{"date":"2022.06.23","clock":"7:00","open":"1832.72","high":"1833.66","low":"1832.0","close":"1833.18"},
{"date":"2022.06.23","clock":"8:00","open":"1833.14","high":"1835.03","low":"1830.97","close":"1834.7"},
{"date":"2022.06.23","clock":"9:00","open":"1834.63","high":"1835.6","low":"1833.1","close":"1835.46"},
{"date":"2022.06.23","clock":"10:00","open":"1835.44","high":"1838.06","low":"1832.76","close":"1837.86"},
{"date":"2022.06.23","clock":"11:00","open":"1837.87","high":"1837.99","low":"1831.6","close":"1833.01"},
{"date":"2022.06.23","clock":"12:00","open":"1833.01","high":"1833.6","low":"1830.37","close":"1831.97"},
{"date":"2022.06.23","clock":"13:00","open":"1831.75","high":"1831.8","low":"1827.63","close":"1829.42"},
{"date":"2022.06.23","clock":"14:00","open":"1829.4","high":"1829.81","low":"1823.78","close":"1829.35"},
{"date":"2022.06.23","clock":"15:00","open":"1829.34","high":"1834.17","low":"1828.39","close":"1833.97"},
{"date":"2022.06.23","clock":"16:00","open":"1833.96","high":"1846.14","low":"1833.83","close":"1844.3"},
{"date":"2022.06.23","clock":"17:00","open":"1844.22","high":"1844.42","low":"1839.92","close":"1840.85"},
{"date":"2022.06.23","clock":"18:00","open":"1840.87","high":"1842.03","low":"1831.66","close":"1833.16"},
{"date":"2022.06.23","clock":"19:00","open":"1833.16","high":"1834.54","low":"1829.05","close":"1830.3"},
{"date":"2022.06.23","clock":"20:00","open":"1830.37","high":"1830.39","low":"1825.42","close":"1826.9"},
{"date":"2022.06.23","clock":"21:00","open":"1826.91","high":"1827.32","low":"1822.49","close":"1826.06"},
{"date":"2022.06.23","clock":"22:00","open":"1826.03","high":"1827.34","low":"1825.52","close":"1826.31"},
{"date":"2022.06.23","clock":"23:00","open":"1826.36","high":"1826.36","low":"1823.06","close":"1823.15"},
{"date":"2022.06.24","clock":"1:00","open":"1822.4","high":"1825.18","low":"1822.4","close":"1824.29"},
{"date":"2022.06.24","clock":"2:00","open":"1824.29","high":"1824.68","low":"1823.26","close":"1824.6"},
{"date":"2022.06.24","clock":"3:00","open":"1824.59","high":"1825.36","low":"1822.51","close":"1823.95"},
{"date":"2022.06.24","clock":"4:00","open":"1823.97","high":"1825.2","low":"1821.56","close":"1823.96"},
{"date":"2022.06.24","clock":"5:00","open":"1823.9","high":"1826.38","low":"1823.9","close":"1826.09"},
{"date":"2022.06.24","clock":"6:00","open":"1826.09","high":"1826.16","low":"1823.9","close":"1825.17"},
{"date":"2022.06.24","clock":"7:00","open":"1825.13","high":"1826.43","low":"1822.34","close":"1826.05"},
{"date":"2022.06.24","clock":"8:00","open":"1826.03","high":"1827.05","low":"1824.55","close":"1824.82"},
{"date":"2022.06.24","clock":"9:00","open":"1824.82","high":"1824.83","low":"1821.34","close":"1823.24"},
{"date":"2022.06.24","clock":"10:00","open":"1823.22","high":"1831.69","low":"1821.13","close":"1830.02"},
{"date":"2022.06.24","clock":"11:00","open":"1830.0","high":"1830.12","low":"1824.88","close":"1826.16"},
{"date":"2022.06.24","clock":"12:00","open":"1826.16","high":"1828.88","low":"1825.58","close":"1828.81"},
{"date":"2022.06.24","clock":"13:00","open":"1828.78","high":"1829.09","low":"1824.84","close":"1825.12"},
{"date":"2022.06.24","clock":"14:00","open":"1825.14","high":"1826.77","low":"1822.07","close":"1824.85"},
{"date":"2022.06.24","clock":"15:00","open":"1824.86","high":"1826.38","low":"1821.7","close":"1821.96"},
{"date":"2022.06.24","clock":"16:00","open":"1821.96","high":"1828.17","low":"1816.84","close":"1822.63"},
{"date":"2022.06.24","clock":"17:00","open":"1822.63","high":"1829.02","low":"1822.27","close":"1826.48"},
{"date":"2022.06.24","clock":"18:00","open":"1826.39","high":"1831.26","low":"1826.18","close":"1827.06"},
{"date":"2022.06.24","clock":"19:00","open":"1827.0","high":"1827.62","low":"1825.99","close":"1826.28"},
{"date":"2022.06.24","clock":"20:00","open":"1826.29","high":"1828.61","low":"1826.26","close":"1826.77"},
{"date":"2022.06.24","clock":"21:00","open":"1826.79","high":"1830.83","low":"1826.79","close":"1828.63"},
{"date":"2022.06.24","clock":"22:00","open":"1828.64","high":"1828.71","low":"1823.56","close":"1824.11"},
{"date":"2022.06.24","clock":"23:00","open":"1824.05","high":"1827.46","low":"1824.05","close":"1827.26"},
{"date":"2022.06.27","clock":"1:00","open":"1837.5","high":"1839.34","low":"1831.44","close":"1833.7"},
{"date":"2022.06.27","clock":"2:00","open":"1833.71","high":"1834.14","low":"1829.97","close":"1830.91"},
{"date":"2022.06.27","clock":"3:00","open":"1830.94","high":"1831.84","low":"1828.16","close":"1828.97"},
{"date":"2022.06.27","clock":"4:00","open":"1828.99","high":"1836.72","low":"1828.41","close":"1834.6"},
{"date":"2022.06.27","clock":"5:00","open":"1834.64","high":"1836.69","low":"1834.31","close":"1835.51"},
{"date":"2022.06.27","clock":"6:00","open":"1835.52","high":"1835.72","low":"1834.32","close":"1834.83"},
{"date":"2022.06.27","clock":"7:00","open":"1834.82","high":"1835.54","low":"1834.37","close":"1835.42"},
{"date":"2022.06.27","clock":"8:00","open":"1835.42","high":"1836.86","low":"1834.63","close":"1835.34"},
{"date":"2022.06.27","clock":"9:00","open":"1835.42","high":"1838.81","low":"1834.29","close":"1838.18"},
{"date":"2022.06.27","clock":"10:00","open":"1838.18","high":"1840.99","low":"1834.72","close":"1834.88"},
{"date":"2022.06.27","clock":"11:00","open":"1834.88","high":"1840.39","low":"1833.79","close":"1839.55"},
{"date":"2022.06.27","clock":"12:00","open":"1839.55","high":"1840.48","low":"1836.95","close":"1837.23"},
{"date":"2022.06.27","clock":"13:00","open":"1837.23","high":"1839.79","low":"1836.89","close":"1837.35"},
{"date":"2022.06.27","clock":"14:00","open":"1837.35","high":"1837.42","low":"1833.29","close":"1833.82"},
{"date":"2022.06.27","clock":"15:00","open":"1833.84","high":"1834.08","low":"1828.23","close":"1831.83"},
{"date":"2022.06.27","clock":"16:00","open":"1831.81","high":"1834.45","low":"1827.35","close":"1828.53"},
{"date":"2022.06.27","clock":"17:00","open":"1828.45","high":"1828.74","low":"1824.43","close":"1825.09"},
{"date":"2022.06.27","clock":"18:00","open":"1825.12","high":"1826.16","low":"1820.69","close":"1825.09"},
{"date":"2022.06.27","clock":"19:00","open":"1825.11","high":"1826.98","low":"1823.51","close":"1825.26"},
{"date":"2022.06.27","clock":"20:00","open":"1825.3","high":"1827.0","low":"1822.09","close":"1824.0"},
{"date":"2022.06.27","clock":"21:00","open":"1824.0","high":"1824.79","low":"1823.05","close":"1823.83"},
{"date":"2022.06.27","clock":"22:00","open":"1823.82","high":"1823.91","low":"1821.9","close":"1822.39"},
{"date":"2022.06.27","clock":"23:00","open":"1822.55","high":"1823.54","low":"1821.93","close":"1822.67"},
{"date":"2022.06.28","clock":"1:00","open":"1822.1","high":"1822.89","low":"1821.59","close":"1822.3"},
{"date":"2022.06.28","clock":"2:00","open":"1822.29","high":"1823.54","low":"1822.19","close":"1823.47"},
{"date":"2022.06.28","clock":"3:00","open":"1823.45","high":"1824.87","low":"1822.51","close":"1824.78"},
{"date":"2022.06.28","clock":"4:00","open":"1824.79","high":"1825.44","low":"1822.99","close":"1824.99"},
{"date":"2022.06.28","clock":"5:00","open":"1824.99","high":"1825.19","low":"1822.39","close":"1824.29"},
{"date":"2022.06.28","clock":"6:00","open":"1824.28","high":"1826.38","low":"1824.07","close":"1825.89"},
{"date":"2022.06.28","clock":"7:00","open":"1825.89","high":"1826.85","low":"1825.29","close":"1825.31"},
{"date":"2022.06.28","clock":"8:00","open":"1825.34","high":"1826.4","low":"1824.74","close":"1825.19"},
{"date":"2022.06.28","clock":"9:00","open":"1825.19","high":"1829.11","low":"1824.96","close":"1827.05"},
{"date":"2022.06.28","clock":"10:00","open":"1826.96","high":"1828.23","low":"1825.7","close":"1826.91"},
{"date":"2022.06.28","clock":"11:00","open":"1826.88","high":"1829.45","low":"1826.07","close":"1826.43"},
{"date":"2022.06.28","clock":"12:00","open":"1826.43","high":"1827.68","low":"1824.25","close":"1824.62"},
{"date":"2022.06.28","clock":"13:00","open":"1824.62","high":"1825.7","low":"1822.22","close":"1823.34"},
{"date":"2022.06.28","clock":"14:00","open":"1823.31","high":"1825.59","low":"1820.15","close":"1825.48"},
{"date":"2022.06.28","clock":"15:00","open":"1825.43","high":"1826.65","low":"1821.34","close":"1822.42"},
{"date":"2022.06.28","clock":"16:00","open":"1822.51","high":"1826.17","low":"1818.77","close":"1821.09"},
{"date":"2022.06.28","clock":"17:00","open":"1821.05","high":"1825.62","low":"1818.52","close":"1821.31"},
{"date":"2022.06.28","clock":"18:00","open":"1821.34","high":"1822.08","low":"1818.95","close":"1820.72"},
{"date":"2022.06.28","clock":"19:00","open":"1820.73","high":"1823.74","low":"1820.01","close":"1821.56"},
{"date":"2022.06.28","clock":"20:00","open":"1821.58","high":"1822.51","low":"1819.47","close":"1821.27"},
{"date":"2022.06.28","clock":"21:00","open":"1821.25","high":"1821.25","low":"1818.29","close":"1820.19"},
{"date":"2022.06.28","clock":"22:00","open":"1820.21","high":"1820.71","low":"1819.01","close":"1819.67"},
{"date":"2022.06.28","clock":"23:00","open":"1819.55","high":"1820.83","low":"1819.45","close":"1820.61"},
{"date":"2022.06.29","clock":"1:00","open":"1818.5","high":"1820.25","low":"1818.5","close":"1819.62"},
{"date":"2022.06.29","clock":"2:00","open":"1819.64","high":"1819.7","low":"1818.21","close":"1818.34"},
{"date":"2022.06.29","clock":"3:00","open":"1818.35","high":"1820.06","low":"1818.3","close":"1819.86"},
{"date":"2022.06.29","clock":"4:00","open":"1819.83","high":"1822.89","low":"1818.39","close":"1822.16"},
{"date":"2022.06.29","clock":"5:00","open":"1822.14","high":"1822.55","low":"1820.89","close":"1821.18"},
{"date":"2022.06.29","clock":"6:00","open":"1821.16","high":"1821.85","low":"1819.94","close":"1820.65"},
{"date":"2022.06.29","clock":"7:00","open":"1820.67","high":"1822.41","low":"1820.31","close":"1820.77"},
{"date":"2022.06.29","clock":"8:00","open":"1820.79","high":"1822.14","low":"1820.51","close":"1821.04"},
{"date":"2022.06.29","clock":"9:00","open":"1821.04","high":"1821.66","low":"1815.79","close":"1817.58"},
{"date":"2022.06.29","clock":"10:00","open":"1817.55","high":"1819.82","low":"1816.09","close":"1816.83"},
{"date":"2022.06.29","clock":"11:00","open":"1816.8","high":"1817.57","low":"1815.58","close":"1816.38"},
{"date":"2022.06.29","clock":"12:00","open":"1816.34","high":"1818.53","low":"1812.02","close":"1814.66"},
{"date":"2022.06.29","clock":"13:00","open":"1814.66","high":"1826.46","low":"1814.65","close":"1824.85"},
{"date":"2022.06.29","clock":"14:00","open":"1824.91","high":"1827.3","low":"1823.99","close":"1824.93"},
{"date":"2022.06.29","clock":"15:00","open":"1824.98","high":"1833.02","low":"1824.82","close":"1831.25"},
{"date":"2022.06.29","clock":"16:00","open":"1831.26","high":"1832.63","low":"1815.87","close":"1816.7"},
{"date":"2022.06.29","clock":"17:00","open":"1816.7","high":"1820.36","low":"1814.85","close":"1815.57"},
{"date":"2022.06.29","clock":"18:00","open":"1815.56","high":"1819.25","low":"1815.14","close":"1818.48"},
{"date":"2022.06.29","clock":"19:00","open":"1818.53","high":"1819.71","low":"1816.72","close":"1816.79"},
{"date":"2022.06.29","clock":"20:00","open":"1816.79","high":"1817.04","low":"1815.62","close":"1816.62"},
{"date":"2022.06.29","clock":"21:00","open":"1816.44","high":"1819.31","low":"1816.33","close":"1817.89"},
{"date":"2022.06.29","clock":"22:00","open":"1817.88","high":"1819.09","low":"1817.37","close":"1818.4"},
{"date":"2022.06.29","clock":"23:00","open":"1818.37","high":"1819.21","low":"1817.72","close":"1818.17"},
{"date":"2022.06.30","clock":"1:00","open":"1816.7","high":"1818.54","low":"1816.7","close":"1818.36"},
{"date":"2022.06.30","clock":"2:00","open":"1818.35","high":"1818.98","low":"1817.5","close":"1818.87"},
{"date":"2022.06.30","clock":"3:00","open":"1818.83","high":"1820.51","low":"1817.95","close":"1819.68"},
{"date":"2022.06.30","clock":"4:00","open":"1819.65","high":"1820.28","low":"1818.04","close":"1819.68"},
{"date":"2022.06.30","clock":"5:00","open":"1819.71","high":"1821.79","low":"1819.32","close":"1819.82"},
{"date":"2022.06.30","clock":"6:00","open":"1819.84","high":"1820.16","low":"1817.18","close":"1817.32"},
{"date":"2022.06.30","clock":"7:00","open":"1817.29","high":"1817.31","low":"1814.87","close":"1815.99"},
{"date":"2022.06.30","clock":"8:00","open":"1815.97","high":"1816.91","low":"1815.17","close":"1815.33"},
{"date":"2022.06.30","clock":"9:00","open":"1815.3","high":"1817.77","low":"1815.16","close":"1816.79"},
{"date":"2022.06.30","clock":"10:00","open":"1816.68","high":"1817.62","low":"1812.08","close":"1815.0"},
{"date":"2022.06.30","clock":"11:00","open":"1814.99","high":"1817.03","low":"1812.37","close":"1815.87"},
{"date":"2022.06.30","clock":"12:00","open":"1815.85","high":"1816.08","low":"1810.96","close":"1812.99"},
{"date":"2022.06.30","clock":"13:00","open":"1812.96","high":"1812.96","low":"1810.03","close":"1810.36"},
{"date":"2022.06.30","clock":"14:00","open":"1810.36","high":"1813.11","low":"1802.58","close":"1805.38"},
{"date":"2022.06.30","clock":"15:00","open":"1805.36","high":"1824.86","low":"1802.71","close":"1822.47"},
{"date":"2022.06.30","clock":"16:00","open":"1822.59","high":"1825.06","low":"1814.82","close":"1816.99"},
{"date":"2022.06.30","clock":"17:00","open":"1817.02","high":"1817.97","low":"1804.7","close":"1809.0"},
{"date":"2022.06.30","clock":"18:00","open":"1809.01","high":"1814.6","low":"1805.12","close":"1814.21"},
{"date":"2022.06.30","clock":"19:00","open":"1814.27","high":"1814.68","low":"1808.68","close":"1809.83"},
{"date":"2022.06.30","clock":"20:00","open":"1809.81","high":"1810.22","low":"1806.08","close":"1808.37"},
{"date":"2022.06.30","clock":"21:00","open":"1808.45","high":"1809.47","low":"1806.23","close":"1806.7"},
{"date":"2022.06.30","clock":"22:00","open":"1806.67","high":"1808.69","low":"1805.41","close":"1806.77"},
{"date":"2022.06.30","clock":"23:00","open":"1806.88","high":"1807.57","low":"1805.51","close":"1807.13"},
{"date":"2022.07.01","clock":"1:00","open":"1807.2","high":"1807.65","low":"1804.47","close":"1806.2"},
{"date":"2022.07.01","clock":"2:00","open":"1806.15","high":"1807.1","low":"1804.89","close":"1806.54"},
{"date":"2022.07.01","clock":"3:00","open":"1806.58","high":"1807.19","low":"1803.37","close":"1806.32"},
{"date":"2022.07.01","clock":"4:00","open":"1806.31","high":"1806.87","low":"1804.39","close":"1804.52"},
{"date":"2022.07.01","clock":"5:00","open":"1804.52","high":"1806.5","low":"1803.99","close":"1804.34"},
{"date":"2022.07.01","clock":"6:00","open":"1804.31","high":"1804.58","low":"1801.24","close":"1801.35"},
{"date":"2022.07.01","clock":"7:00","open":"1801.28","high":"1802.98","low":"1800.69","close":"1802.77"},
{"date":"2022.07.01","clock":"8:00","open":"1802.7","high":"1802.89","low":"1795.1","close":"1797.38"},
{"date":"2022.07.01","clock":"9:00","open":"1797.37","high":"1799.66","low":"1796.09","close":"1797.99"},
{"date":"2022.07.01","clock":"10:00","open":"1797.99","high":"1798.52","low":"1792.35","close":"1794.63"},
{"date":"2022.07.01","clock":"11:00","open":"1794.63","high":"1795.82","low":"1792.47","close":"1794.8"},
{"date":"2022.07.01","clock":"12:00","open":"1794.8","high":"1797.02","low":"1793.99","close":"1795.53"},
{"date":"2022.07.01","clock":"13:00","open":"1795.59","high":"1795.88","low":"1789.35","close":"1789.65"},
{"date":"2022.07.01","clock":"14:00","open":"1789.7","high":"1791.61","low":"1785.08","close":"1790.41"},
{"date":"2022.07.01","clock":"15:00","open":"1790.4","high":"1790.99","low":"1784.43","close":"1789.8"},
{"date":"2022.07.01","clock":"16:00","open":"1789.77","high":"1798.46","low":"1788.45","close":"1794.08"},
{"date":"2022.07.01","clock":"17:00","open":"1794.44","high":"1804.45","low":"1793.32","close":"1800.75"},
{"date":"2022.07.01","clock":"18:00","open":"1800.76","high":"1808.81","low":"1800.54","close":"1806.25"},
{"date":"2022.07.01","clock":"19:00","open":"1806.27","high":"1806.68","low":"1798.93","close":"1799.23"},
{"date":"2022.07.01","clock":"20:00","open":"1799.13","high":"1805.59","low":"1797.86","close":"1804.82"},
{"date":"2022.07.01","clock":"21:00","open":"1804.8","high":"1809.28","low":"1804.52","close":"1809.0"},
{"date":"2022.07.01","clock":"22:00","open":"1808.97","high":"1809.21","low":"1805.11","close":"1805.33"},
{"date":"2022.07.01","clock":"23:00","open":"1805.31","high":"1808.37","low":"1805.31","close":"1808.36"},
{"date":"2022.07.04","clock":"1:00","open":"1811.8","high":"1811.8","low":"1806.76","close":"1809.92"},
{"date":"2022.07.04","clock":"2:00","open":"1809.92","high":"1810.34","low":"1808.02","close":"1808.04"},
{"date":"2022.07.04","clock":"3:00","open":"1808.04","high":"1811.44","low":"1807.62","close":"1808.17"},
{"date":"2022.07.04","clock":"4:00","open":"1808.17","high":"1808.51","low":"1805.47","close":"1807.98"},
{"date":"2022.07.04","clock":"5:00","open":"1808.0","high":"1814.17","low":"1807.83","close":"1809.53"},
{"date":"2022.07.04","clock":"6:00","open":"1809.55","high":"1813.36","low":"1809.16","close":"1811.38"},
{"date":"2022.07.04","clock":"7:00","open":"1811.38","high":"1812.61","low":"1810.73","close":"1812.33"},
{"date":"2022.07.04","clock":"8:00","open":"1812.33","high":"1813.39","low":"1810.94","close":"1812.64"},
{"date":"2022.07.04","clock":"9:00","open":"1812.58","high":"1812.86","low":"1809.46","close":"1810.71"},
{"date":"2022.07.04","clock":"10:00","open":"1810.7","high":"1812.24","low":"1808.13","close":"1808.71"},
{"date":"2022.07.04","clock":"11:00","open":"1808.65","high":"1809.24","low":"1806.4","close":"1807.24"},
{"date":"2022.07.04","clock":"12:00","open":"1807.22","high":"1808.69","low":"1805.09","close":"1805.78"},
{"date":"2022.07.04","clock":"13:00","open":"1805.78","high":"1806.76","low":"1803.91","close":"1803.97"},
{"date":"2022.07.04","clock":"14:00","open":"1803.97","high":"1807.77","low":"1803.97","close":"1805.21"},
{"date":"2022.07.04","clock":"15:00","open":"1805.32","high":"1809.54","low":"1804.98","close":"1807.59"},
{"date":"2022.07.04","clock":"16:00","open":"1807.61","high":"1809.22","low":"1807.14","close":"1808.73"},
{"date":"2022.07.04","clock":"17:00","open":"1808.83","high":"1810.9","low":"1807.95","close":"1809.82"},
{"date":"2022.07.04","clock":"18:00","open":"1809.91","high":"1809.92","low":"1805.55","close":"1806.5"},
{"date":"2022.07.04","clock":"19:00","open":"1806.49","high":"1806.56","low":"1805.44","close":"1806.16"},
{"date":"2022.07.05","clock":"1:00","open":"1807.3","high":"1809.25","low":"1806.51","close":"1809.14"},
{"date":"2022.07.05","clock":"2:00","open":"1809.17","high":"1809.81","low":"1808.22","close":"1809.21"},
{"date":"2022.07.05","clock":"3:00","open":"1809.25","high":"1809.28","low":"1806.42","close":"1807.49"},
{"date":"2022.07.05","clock":"4:00","open":"1807.49","high":"1812.02","low":"1807.45","close":"1811.59"},
{"date":"2022.07.05","clock":"5:00","open":"1811.56","high":"1812.09","low":"1808.99","close":"1809.53"},
{"date":"2022.07.05","clock":"6:00","open":"1809.51","high":"1811.27","low":"1809.31","close":"1810.78"},
{"date":"2022.07.05","clock":"7:00","open":"1810.77","high":"1812.0","low":"1810.35","close":"1811.38"},
{"date":"2022.07.05","clock":"8:00","open":"1811.39","high":"1811.82","low":"1810.07","close":"1811.6"},
{"date":"2022.07.05","clock":"9:00","open":"1811.6","high":"1811.73","low":"1808.08","close":"1809.13"},
{"date":"2022.07.05","clock":"10:00","open":"1809.11","high":"1809.78","low":"1805.41","close":"1806.06"},
{"date":"2022.07.05","clock":"11:00","open":"1806.06","high":"1806.06","low":"1800.57","close":"1800.88"},
{"date":"2022.07.05","clock":"12:00","open":"1800.86","high":"1805.37","low":"1800.24","close":"1803.47"},
{"date":"2022.07.05","clock":"13:00","open":"1803.48","high":"1803.68","low":"1800.7","close":"1801.17"},
{"date":"2022.07.05","clock":"14:00","open":"1801.14","high":"1802.67","low":"1797.42","close":"1798.09"},
{"date":"2022.07.05","clock":"15:00","open":"1798.09","high":"1804.6","low":"1796.26","close":"1800.37"},
{"date":"2022.07.05","clock":"16:00","open":"1800.4","high":"1800.4","low":"1785.38","close":"1786.2"},
{"date":"2022.07.05","clock":"17:00","open":"1783.77","high":"1784.62","low":"1766.27","close":"1767.63"},
{"date":"2022.07.05","clock":"18:00","open":"1767.59","high":"1770.02","low":"1764.93","close":"1768.85"},
{"date":"2022.07.05","clock":"19:00","open":"1768.89","high":"1771.21","low":"1765.69","close":"1767.26"},
{"date":"2022.07.05","clock":"20:00","open":"1767.28","high":"1767.47","low":"1763.83","close":"1764.98"},
{"date":"2022.07.05","clock":"21:00","open":"1765.02","high":"1769.01","low":"1764.7","close":"1766.03"},
{"date":"2022.07.05","clock":"22:00","open":"1766.03","high":"1768.05","low":"1765.52","close":"1766.96"},
{"date":"2022.07.05","clock":"23:00","open":"1766.83","high":"1768.1","low":"1765.32","close":"1765.84"},
{"date":"2022.07.06","clock":"1:00","open":"1764.7","high":"1768.55","low":"1764.01","close":"1767.92"},
{"date":"2022.07.06","clock":"2:00","open":"1767.97","high":"1769.97","low":"1767.61","close":"1769.28"},
{"date":"2022.07.06","clock":"3:00","open":"1769.48","high":"1771.08","low":"1768.61","close":"1771.02"},
{"date":"2022.07.06","clock":"4:00","open":"1771.04","high":"1772.74","low":"1768.2","close":"1768.37"},
{"date":"2022.07.06","clock":"5:00","open":"1768.39","high":"1772.11","low":"1768.26","close":"1770.78"},
{"date":"2022.07.06","clock":"6:00","open":"1770.76","high":"1772.33","low":"1769.11","close":"1769.16"},
{"date":"2022.07.06","clock":"7:00","open":"1769.15","high":"1769.69","low":"1765.86","close":"1766.5"},
{"date":"2022.07.06","clock":"8:00","open":"1766.48","high":"1767.88","low":"1762.83","close":"1763.35"},
{"date":"2022.07.06","clock":"9:00","open":"1763.34","high":"1769.71","low":"1763.17","close":"1769.19"},
{"date":"2022.07.06","clock":"10:00","open":"1769.17","high":"1770.25","low":"1766.53","close":"1767.7"},
{"date":"2022.07.06","clock":"11:00","open":"1767.72","high":"1771.79","low":"1765.0","close":"1766.21"},
{"date":"2022.07.06","clock":"12:00","open":"1766.15","high":"1767.6","low":"1763.9","close":"1763.95"},
{"date":"2022.07.06","clock":"13:00","open":"1763.95","high":"1764.22","low":"1760.05","close":"1761.24"},
{"date":"2022.07.06","clock":"14:00","open":"1761.21","high":"1763.43","low":"1760.35","close":"1763.28"},
{"date":"2022.07.06","clock":"15:00","open":"1763.14","high":"1767.92","low":"1759.45","close":"1765.21"},
{"date":"2022.07.06","clock":"16:00","open":"1765.08","high":"1767.84","low":"1755.33","close":"1760.47"},
{"date":"2022.07.06","clock":"17:00","open":"1760.47","high":"1760.65","low":"1743.6","close":"1743.66"},
{"date":"2022.07.06","clock":"18:00","open":"1743.75","high":"1744.43","low":"1732.69","close":"1733.65"},
{"date":"2022.07.06","clock":"19:00","open":"1733.63","high":"1736.72","low":"1732.19","close":"1735.08"},
{"date":"2022.07.06","clock":"20:00","open":"1735.06","high":"1739.14","low":"1734.7","close":"1736.22"},
{"date":"2022.07.06","clock":"21:00","open":"1736.24","high":"1739.89","low":"1733.48","close":"1738.87"},
{"date":"2022.07.06","clock":"22:00","open":"1738.99","high":"1743.81","low":"1737.89","close":"1739.32"},
{"date":"2022.07.06","clock":"23:00","open":"1739.36","high":"1740.38","low":"1738.09","close":"1738.93"},
{"date":"2022.07.07","clock":"1:00","open":"1738.4","high":"1740.68","low":"1737.5","close":"1739.1"},
{"date":"2022.07.07","clock":"2:00","open":"1739.06","high":"1740.71","low":"1738.38","close":"1739.93"},
{"date":"2022.07.07","clock":"3:00","open":"1739.99","high":"1742.51","low":"1738.53","close":"1741.9"},
{"date":"2022.07.07","clock":"4:00","open":"1741.88","high":"1742.32","low":"1736.51","close":"1737.39"},
{"date":"2022.07.07","clock":"5:00","open":"1737.41","high":"1744.42","low":"1737.34","close":"1744.02"},
{"date":"2022.07.07","clock":"6:00","open":"1743.99","high":"1746.91","low":"1743.32","close":"1745.76"},
{"date":"2022.07.07","clock":"7:00","open":"1745.73","high":"1746.95","low":"1743.99","close":"1744.27"},
{"date":"2022.07.07","clock":"8:00","open":"1744.25","high":"1747.64","low":"1743.93","close":"1746.2"},
{"date":"2022.07.07","clock":"9:00","open":"1746.11","high":"1746.57","low":"1743.29","close":"1743.51"},
{"date":"2022.07.07","clock":"10:00","open":"1743.43","high":"1745.42","low":"1741.14","close":"1744.62"},
{"date":"2022.07.07","clock":"11:00","open":"1744.62","high":"1744.62","low":"1739.96","close":"1742.05"},
{"date":"2022.07.07","clock":"12:00","open":"1742.24","high":"1745.22","low":"1741.31","close":"1743.36"},
{"date":"2022.07.07","clock":"13:00","open":"1743.35","high":"1744.51","low":"1740.78","close":"1742.56"},
{"date":"2022.07.07","clock":"14:00","open":"1742.54","high":"1745.14","low":"1742.28","close":"1743.67"},
{"date":"2022.07.07","clock":"15:00","open":"1743.69","high":"1745.89","low":"1738.32","close":"1739.53"},
{"date":"2022.07.07","clock":"16:00","open":"1739.54","high":"1748.77","low":"1738.0","close":"1747.04"},
{"date":"2022.07.07","clock":"17:00","open":"1746.99","high":"1749.02","low":"1741.15","close":"1741.77"},
{"date":"2022.07.07","clock":"18:00","open":"1741.73","high":"1742.99","low":"1739.46","close":"1739.76"},
{"date":"2022.07.07","clock":"19:00","open":"1739.8","high":"1742.88","low":"1739.6","close":"1742.61"},
{"date":"2022.07.07","clock":"20:00","open":"1742.58","high":"1742.99","low":"1739.08","close":"1740.41"},
{"date":"2022.07.07","clock":"21:00","open":"1740.42","high":"1741.08","low":"1739.39","close":"1739.86"},
{"date":"2022.07.07","clock":"22:00","open":"1739.86","high":"1741.07","low":"1738.68","close":"1740.69"},
{"date":"2022.07.07","clock":"23:00","open":"1740.69","high":"1741.06","low":"1739.76","close":"1739.87"},
{"date":"2022.07.08","clock":"1:00","open":"1740.0","high":"1740.96","low":"1739.13","close":"1739.68"},
{"date":"2022.07.08","clock":"2:00","open":"1739.65","high":"1741.78","low":"1738.78","close":"1741.66"},
{"date":"2022.07.08","clock":"3:00","open":"1741.68","high":"1744.84","low":"1740.84","close":"1744.58"},
{"date":"2022.07.08","clock":"4:00","open":"1744.58","high":"1746.56","low":"1742.39","close":"1743.4"},
{"date":"2022.07.08","clock":"5:00","open":"1743.38","high":"1743.77","low":"1742.2","close":"1742.84"},
{"date":"2022.07.08","clock":"6:00","open":"1742.81","high":"1743.41","low":"1740.63","close":"1742.43"},
{"date":"2022.07.08","clock":"7:00","open":"1742.43","high":"1742.44","low":"1739.56","close":"1741.99"},
{"date":"2022.07.08","clock":"8:00","open":"1742.0","high":"1743.41","low":"1739.99","close":"1743.03"},
{"date":"2022.07.08","clock":"9:00","open":"1742.99","high":"1743.85","low":"1741.74","close":"1742.78"},
{"date":"2022.07.08","clock":"10:00","open":"1742.76","high":"1742.85","low":"1733.27","close":"1736.48"},
{"date":"2022.07.08","clock":"11:00","open":"1736.44","high":"1743.28","low":"1734.88","close":"1737.83"},
{"date":"2022.07.08","clock":"12:00","open":"1737.83","high":"1738.83","low":"1734.74","close":"1738.41"},
{"date":"2022.07.08","clock":"13:00","open":"1738.37","high":"1743.05","low":"1736.12","close":"1741.09"},
{"date":"2022.07.08","clock":"14:00","open":"1741.1","high":"1742.07","low":"1739.15","close":"1740.91"},
{"date":"2022.07.08","clock":"15:00","open":"1740.94","high":"1745.56","low":"1732.93","close":"1738.47"},
{"date":"2022.07.08","clock":"16:00","open":"1738.48","high":"1743.62","low":"1736.42","close":"1736.86"},
{"date":"2022.07.08","clock":"17:00","open":"1736.9","high":"1752.38","low":"1736.68","close":"1747.92"},
{"date":"2022.07.08","clock":"18:00","open":"1747.93","high":"1748.8","low":"1742.29","close":"1742.43"},
{"date":"2022.07.08","clock":"19:00","open":"1742.41","high":"1744.52","low":"1740.51","close":"1742.28"},
{"date":"2022.07.08","clock":"20:00","open":"1742.31","high":"1744.26","low":"1741.67","close":"1743.73"},
{"date":"2022.07.08","clock":"21:00","open":"1743.74","high":"1744.24","low":"1741.66","close":"1741.78"},
{"date":"2022.07.08","clock":"22:00","open":"1741.77","high":"1743.46","low":"1741.1","close":"1741.36"},
{"date":"2022.07.08","clock":"23:00","open":"1741.36","high":"1742.38","low":"1741.17","close":"1742.38"},
{"date":"2022.07.11","clock":"1:00","open":"1741.9","high":"1744.6","low":"1739.8","close":"1743.7"},
{"date":"2022.07.11","clock":"2:00","open":"1743.68","high":"1744.16","low":"1741.71","close":"1741.99"},
{"date":"2022.07.11","clock":"3:00","open":"1742.02","high":"1743.0","low":"1739.75","close":"1741.57"},
{"date":"2022.07.11","clock":"4:00","open":"1741.57","high":"1741.81","low":"1738.45","close":"1739.99"},
{"date":"2022.07.11","clock":"5:00","open":"1739.99","high":"1743.52","low":"1739.73","close":"1741.66"},
{"date":"2022.07.11","clock":"6:00","open":"1741.64","high":"1743.06","low":"1741.43","close":"1742.55"},
{"date":"2022.07.11","clock":"7:00","open":"1742.53","high":"1742.81","low":"1740.77","close":"1742.31"},
{"date":"2022.07.11","clock":"8:00","open":"1742.29","high":"1742.42","low":"1739.79","close":"1740.38"},
{"date":"2022.07.11","clock":"9:00","open":"1740.41","high":"1741.12","low":"1739.32","close":"1739.44"},
{"date":"2022.07.11","clock":"10:00","open":"1739.47","high":"1740.72","low":"1735.98","close":"1736.72"},
{"date":"2022.07.11","clock":"11:00","open":"1736.76","high":"1739.18","low":"1736.48","close":"1737.97"},
{"date":"2022.07.11","clock":"12:00","open":"1738.02","high":"1739.89","low":"1734.76","close":"1735.15"},
{"date":"2022.07.11","clock":"13:00","open":"1735.16","high":"1737.16","low":"1734.12","close":"1736.15"},
{"date":"2022.07.11","clock":"14:00","open":"1736.12","high":"1738.08","low":"1733.62","close":"1734.87"},
{"date":"2022.07.11","clock":"15:00","open":"1734.87","high":"1737.96","low":"1734.12","close":"1736.87"},
{"date":"2022.07.11","clock":"16:00","open":"1736.86","high":"1742.66","low":"1735.44","close":"1741.22"},
{"date":"2022.07.11","clock":"17:00","open":"1741.24","high":"1741.58","low":"1736.02","close":"1740.38"},
{"date":"2022.07.11","clock":"18:00","open":"1740.4","high":"1741.09","low":"1736.64","close":"1738.07"},
{"date":"2022.07.11","clock":"19:00","open":"1738.08","high":"1738.22","low":"1734.11","close":"1735.0"},
{"date":"2022.07.11","clock":"20:00","open":"1734.99","high":"1736.43","low":"1732.81","close":"1736.1"},
{"date":"2022.07.11","clock":"21:00","open":"1736.09","high":"1736.78","low":"1733.91","close":"1734.94"},
{"date":"2022.07.11","clock":"22:00","open":"1734.89","high":"1735.19","low":"1731.28","close":"1732.27"},
{"date":"2022.07.11","clock":"23:00","open":"1732.18","high":"1733.91","low":"1731.98","close":"1733.83"},
{"date":"2022.07.12","clock":"1:00","open":"1732.1","high":"1734.28","low":"1732.1","close":"1733.59"},
{"date":"2022.07.12","clock":"2:00","open":"1733.64","high":"1734.46","low":"1733.25","close":"1733.26"},
{"date":"2022.07.12","clock":"3:00","open":"1733.28","high":"1735.66","low":"1731.99","close":"1732.6"},
{"date":"2022.07.12","clock":"4:00","open":"1732.58","high":"1744.18","low":"1723.16","close":"1734.68"},
{"date":"2022.07.12","clock":"5:00","open":"1734.64","high":"1737.11","low":"1733.76","close":"1735.43"},
{"date":"2022.07.12","clock":"6:00","open":"1735.4","high":"1735.64","low":"1732.35","close":"1733.42"},
{"date":"2022.07.12","clock":"7:00","open":"1733.41","high":"1733.41","low":"1728.59","close":"1728.89"},
{"date":"2022.07.12","clock":"8:00","open":"1728.91","high":"1729.5","low":"1725.54","close":"1729.39"},
{"date":"2022.07.12","clock":"9:00","open":"1729.35","high":"1735.89","low":"1728.05","close":"1734.46"},
{"date":"2022.07.12","clock":"10:00","open":"1734.47","high":"1737.95","low":"1733.08","close":"1734.31"},
{"date":"2022.07.12","clock":"11:00","open":"1734.24","high":"1739.13","low":"1732.49","close":"1734.66"},
{"date":"2022.07.12","clock":"12:00","open":"1734.64","high":"1736.83","low":"1733.63","close":"1735.01"},
{"date":"2022.07.12","clock":"13:00","open":"1734.93","high":"1735.95","low":"1731.52","close":"1734.2"},
{"date":"2022.07.12","clock":"14:00","open":"1734.23","high":"1739.32","low":"1732.13","close":"1735.5"},
{"date":"2022.07.12","clock":"15:00","open":"1735.48","high":"1736.86","low":"1730.79","close":"1732.15"},
{"date":"2022.07.12","clock":"16:00","open":"1732.09","high":"1733.94","low":"1726.11","close":"1729.62"},
{"date":"2022.07.12","clock":"17:00","open":"1729.64","high":"1731.73","low":"1727.67","close":"1730.22"},
{"date":"2022.07.12","clock":"18:00","open":"1730.2","high":"1733.8","low":"1728.96","close":"1731.94"},
{"date":"2022.07.12","clock":"19:00","open":"1731.92","high":"1732.51","low":"1729.39","close":"1729.51"},
{"date":"2022.07.12","clock":"20:00","open":"1729.48","high":"1729.83","low":"1725.45","close":"1727.19"},
{"date":"2022.07.12","clock":"21:00","open":"1727.18","high":"1729.32","low":"1724.92","close":"1728.7"},
{"date":"2022.07.12","clock":"22:00","open":"1728.71","high":"1729.06","low":"1724.52","close":"1725.78"},
{"date":"2022.07.12","clock":"23:00","open":"1725.77","high":"1726.4","low":"1724.89","close":"1726.24"},
{"date":"2022.07.13","clock":"1:00","open":"1724.5","high":"1726.1","low":"1724.48","close":"1725.7"},
{"date":"2022.07.13","clock":"2:00","open":"1725.69","high":"1726.25","low":"1725.03","close":"1725.31"},
{"date":"2022.07.13","clock":"3:00","open":"1725.31","high":"1725.46","low":"1722.79","close":"1724.67"},
{"date":"2022.07.13","clock":"4:00","open":"1724.65","high":"1728.52","low":"1723.97","close":"1727.44"},
{"date":"2022.07.13","clock":"5:00","open":"1727.47","high":"1728.79","low":"1725.89","close":"1728.19"},
{"date":"2022.07.13","clock":"6:00","open":"1728.18","high":"1728.73","low":"1726.1","close":"1727.21"},
{"date":"2022.07.13","clock":"7:00","open":"1727.19","high":"1727.35","low":"1724.73","close":"1725.75"},
{"date":"2022.07.13","clock":"8:00","open":"1725.76","high":"1726.83","low":"1724.22","close":"1725.56"},
{"date":"2022.07.13","clock":"9:00","open":"1725.52","high":"1727.29","low":"1722.49","close":"1725.28"},
{"date":"2022.07.13","clock":"10:00","open":"1725.33","high":"1728.51","low":"1723.99","close":"1726.77"},
{"date":"2022.07.13","clock":"11:00","open":"1726.75","high":"1727.91","low":"1725.31","close":"1727.83"},
{"date":"2022.07.13","clock":"12:00","open":"1727.83","high":"1730.25","low":"1726.72","close":"1728.1"},
{"date":"2022.07.13","clock":"13:00","open":"1728.09","high":"1729.89","low":"1727.08","close":"1729.89"},
{"date":"2022.07.13","clock":"14:00","open":"1729.89","high":"1731.83","low":"1728.47","close":"1729.37"},
{"date":"2022.07.13","clock":"15:00","open":"1729.35","high":"1730.26","low":"1707.13","close":"1712.67"},
{"date":"2022.07.13","clock":"16:00","open":"1712.74","high":"1728.97","low":"1710.59","close":"1723.2"},
{"date":"2022.07.13","clock":"17:00","open":"1723.21","high":"1743.29","low":"1720.6","close":"1742.27"},
{"date":"2022.07.13","clock":"18:00","open":"1742.3","high":"1745.39","low":"1736.49","close":"1737.42"},
{"date":"2022.07.13","clock":"19:00","open":"1737.42","high":"1739.07","low":"1735.77","close":"1737.94"},
{"date":"2022.07.13","clock":"20:00","open":"1738.04","high":"1740.04","low":"1736.29","close":"1739.8"},
{"date":"2022.07.13","clock":"21:00","open":"1739.77","high":"1739.85","low":"1733.96","close":"1734.83"},
{"date":"2022.07.13","clock":"22:00","open":"1734.88","high":"1735.06","low":"1732.49","close":"1733.02"},
{"date":"2022.07.13","clock":"23:00","open":"1733.03","high":"1735.58","low":"1732.0","close":"1735.45"},
{"date":"2022.07.14","clock":"1:00","open":"1735.55","high":"1736.36","low":"1733.78","close":"1734.47"},
{"date":"2022.07.14","clock":"2:00","open":"1734.47","high":"1734.47","low":"1730.12","close":"1731.94"},
{"date":"2022.07.14","clock":"3:00","open":"1731.92","high":"1732.37","low":"1727.35","close":"1728.19"},
{"date":"2022.07.14","clock":"4:00","open":"1728.24","high":"1729.75","low":"1725.46","close":"1726.77"},
{"date":"2022.07.14","clock":"5:00","open":"1726.77","high":"1731.26","low":"1726.61","close":"1729.16"},
{"date":"2022.07.14","clock":"6:00","open":"1729.21","high":"1733.57","low":"1728.99","close":"1732.0"},
{"date":"2022.07.14","clock":"7:00","open":"1731.98","high":"1732.23","low":"1727.28","close":"1728.06"},
{"date":"2022.07.14","clock":"8:00","open":"1728.0","high":"1728.87","low":"1726.06","close":"1727.57"},
{"date":"2022.07.14","clock":"9:00","open":"1727.59","high":"1728.82","low":"1720.8","close":"1721.03"},
{"date":"2022.07.14","clock":"10:00","open":"1721.1","high":"1721.39","low":"1715.12","close":"1718.24"},
{"date":"2022.07.14","clock":"11:00","open":"1718.28","high":"1718.89","low":"1715.42","close":"1716.74"},
{"date":"2022.07.14","clock":"12:00","open":"1716.72","high":"1717.4","low":"1712.24","close":"1716.65"},
{"date":"2022.07.14","clock":"13:00","open":"1716.65","high":"1716.69","low":"1710.86","close":"1711.0"},
{"date":"2022.07.14","clock":"14:00","open":"1711.01","high":"1716.07","low":"1709.89","close":"1713.85"},
{"date":"2022.07.14","clock":"15:00","open":"1713.77","high":"1714.91","low":"1707.78","close":"1709.34"},
{"date":"2022.07.14","clock":"16:00","open":"1709.35","high":"1710.53","low":"1697.54","close":"1702.76"},
{"date":"2022.07.14","clock":"17:00","open":"1702.58","high":"1708.85","low":"1697.97","close":"1707.32"},
{"date":"2022.07.14","clock":"18:00","open":"1707.31","high":"1714.48","low":"1703.69","close":"1711.53"},
{"date":"2022.07.14","clock":"19:00","open":"1711.5","high":"1711.61","low":"1704.87","close":"1705.83"},
{"date":"2022.07.14","clock":"20:00","open":"1705.84","high":"1710.66","low":"1705.71","close":"1709.99"},
{"date":"2022.07.14","clock":"21:00","open":"1709.92","high":"1712.32","low":"1709.54","close":"1710.88"},
{"date":"2022.07.14","clock":"22:00","open":"1710.88","high":"1711.2","low":"1708.64","close":"1709.03"},
{"date":"2022.07.14","clock":"23:00","open":"1709.1","high":"1711.2","low":"1708.81","close":"1710.65"},
{"date":"2022.07.15","clock":"1:00","open":"1709.3","high":"1711.46","low":"1709.3","close":"1710.37"},
{"date":"2022.07.15","clock":"2:00","open":"1710.39","high":"1711.86","low":"1710.23","close":"1711.64"},
{"date":"2022.07.15","clock":"3:00","open":"1711.67","high":"1712.15","low":"1709.87","close":"1710.51"},
{"date":"2022.07.15","clock":"4:00","open":"1710.51","high":"1714.17","low":"1709.29","close":"1713.95"},
{"date":"2022.07.15","clock":"5:00","open":"1713.94","high":"1716.55","low":"1712.17","close":"1712.68"},
{"date":"2022.07.15","clock":"6:00","open":"1712.58","high":"1713.57","low":"1708.4","close":"1708.46"},
{"date":"2022.07.15","clock":"7:00","open":"1708.45","high":"1712.4","low":"1707.45","close":"1709.31"},
{"date":"2022.07.15","clock":"8:00","open":"1709.32","high":"1710.79","low":"1707.66","close":"1709.44"},
{"date":"2022.07.15","clock":"9:00","open":"1709.44","high":"1709.44","low":"1700.65","close":"1704.01"},
{"date":"2022.07.15","clock":"10:00","open":"1704.04","high":"1706.34","low":"1702.79","close":"1703.4"},
{"date":"2022.07.15","clock":"11:00","open":"1703.52","high":"1704.86","low":"1701.67","close":"1704.44"},
{"date":"2022.07.15","clock":"12:00","open":"1704.35","high":"1705.38","low":"1702.19","close":"1702.55"},
{"date":"2022.07.15","clock":"13:00","open":"1702.66","high":"1707.05","low":"1701.21","close":"1706.67"},
{"date":"2022.07.15","clock":"14:00","open":"1706.63","high":"1707.89","low":"1704.09","close":"1704.47"},
{"date":"2022.07.15","clock":"15:00","open":"1704.54","high":"1710.76","low":"1699.87","close":"1707.46"},
{"date":"2022.07.15","clock":"16:00","open":"1707.49","high":"1714.05","low":"1701.85","close":"1702.5"},
{"date":"2022.07.15","clock":"17:00","open":"1703.41","high":"1708.44","low":"1698.99","close":"1704.3"},
{"date":"2022.07.15","clock":"18:00","open":"1704.32","high":"1708.27","low":"1703.49","close":"1704.69"},
{"date":"2022.07.15","clock":"19:00","open":"1704.68","high":"1705.27","low":"1703.14","close":"1704.64"},
{"date":"2022.07.15","clock":"20:00","open":"1704.6","high":"1705.64","low":"1704.0","close":"1704.95"},
{"date":"2022.07.15","clock":"21:00","open":"1704.95","high":"1705.57","low":"1704.23","close":"1704.78"},
{"date":"2022.07.15","clock":"22:00","open":"1704.8","high":"1705.78","low":"1703.61","close":"1705.48"},
{"date":"2022.07.15","clock":"23:00","open":"1705.3","high":"1707.17","low":"1704.86","close":"1707.04"},
{"date":"2022.07.18","clock":"1:00","open":"1707.1","high":"1708.8","low":"1705.45","close":"1708.76"},
{"date":"2022.07.18","clock":"2:00","open":"1708.76","high":"1710.6","low":"1707.27","close":"1710.22"},
{"date":"2022.07.18","clock":"3:00","open":"1709.79","high":"1710.96","low":"1707.09","close":"1708.37"},
{"date":"2022.07.18","clock":"4:00","open":"1708.37","high":"1714.59","low":"1707.67","close":"1714.23"},
{"date":"2022.07.18","clock":"5:00","open":"1714.29","high":"1715.02","low":"1712.92","close":"1713.57"},
{"date":"2022.07.18","clock":"6:00","open":"1713.6","high":"1717.62","low":"1713.4","close":"1715.77"},
{"date":"2022.07.18","clock":"7:00","open":"1715.78","high":"1716.67","low":"1713.62","close":"1714.02"},
{"date":"2022.07.18","clock":"8:00","open":"1714.03","high":"1718.17","low":"1713.72","close":"1714.3"},
{"date":"2022.07.18","clock":"9:00","open":"1714.17","high":"1716.4","low":"1711.77","close":"1714.27"},
{"date":"2022.07.18","clock":"10:00","open":"1714.35","high":"1720.57","low":"1713.13","close":"1718.67"},
{"date":"2022.07.18","clock":"11:00","open":"1718.56","high":"1719.78","low":"1717.49","close":"1719.22"},
{"date":"2022.07.18","clock":"12:00","open":"1719.24","high":"1723.77","low":"1718.32","close":"1722.0"},
{"date":"2022.07.18","clock":"13:00","open":"1722.0","high":"1722.17","low":"1714.37","close":"1715.89"},
{"date":"2022.07.18","clock":"14:00","open":"1715.88","high":"1716.77","low":"1712.57","close":"1715.41"},
{"date":"2022.07.18","clock":"15:00","open":"1715.38","high":"1717.48","low":"1711.34","close":"1717.11"},
{"date":"2022.07.18","clock":"16:00","open":"1717.1","high":"1721.19","low":"1713.17","close":"1718.89"},
{"date":"2022.07.18","clock":"17:00","open":"1718.92","high":"1719.59","low":"1712.67","close":"1714.88"},
{"date":"2022.07.18","clock":"18:00","open":"1714.88","high":"1715.02","low":"1708.72","close":"1710.42"},
{"date":"2022.07.18","clock":"19:00","open":"1710.42","high":"1712.83","low":"1710.32","close":"1711.99"},
{"date":"2022.07.18","clock":"20:00","open":"1712.01","high":"1712.77","low":"1709.67","close":"1709.86"},
{"date":"2022.07.18","clock":"21:00","open":"1709.85","high":"1710.91","low":"1707.62","close":"1707.67"},
{"date":"2022.07.18","clock":"22:00","open":"1707.69","high":"1708.4","low":"1706.65","close":"1707.46"},
{"date":"2022.07.18","clock":"23:00","open":"1707.51","high":"1709.39","low":"1706.84","close":"1708.89"},
{"date":"2022.07.19","clock":"1:00","open":"1708.2","high":"1710.14","low":"1707.96","close":"1708.01"},
{"date":"2022.07.19","clock":"2:00","open":"1708.01","high":"1708.88","low":"1706.92","close":"1708.19"},
{"date":"2022.07.19","clock":"3:00","open":"1708.16","high":"1708.3","low":"1705.25","close":"1707.75"},
{"date":"2022.07.19","clock":"4:00","open":"1707.77","high":"1707.82","low":"1705.34","close":"1705.91"},
{"date":"2022.07.19","clock":"5:00","open":"1705.96","high":"1708.39","low":"1705.76","close":"1706.91"},
{"date":"2022.07.19","clock":"6:00","open":"1706.89","high":"1709.6","low":"1706.72","close":"1709.43"},
{"date":"2022.07.19","clock":"7:00","open":"1709.39","high":"1709.83","low":"1707.53","close":"1708.46"},
{"date":"2022.07.19","clock":"8:00","open":"1708.47","high":"1711.13","low":"1707.92","close":"1710.09"},
{"date":"2022.07.19","clock":"9:00","open":"1710.09","high":"1710.74","low":"1707.82","close":"1708.86"},
{"date":"2022.07.19","clock":"10:00","open":"1708.85","high":"1711.67","low":"1707.37","close":"1711.62"},
{"date":"2022.07.19","clock":"11:00","open":"1711.61","high":"1713.31","low":"1710.77","close":"1713.25"},
{"date":"2022.07.19","clock":"12:00","open":"1713.25","high":"1715.1","low":"1712.05","close":"1713.33"},
{"date":"2022.07.19","clock":"13:00","open":"1713.33","high":"1717.07","low":"1712.88","close":"1716.92"},
{"date":"2022.07.19","clock":"14:00","open":"1716.83","high":"1718.44","low":"1713.23","close":"1714.02"},
{"date":"2022.07.19","clock":"15:00","open":"1714.01","high":"1714.8","low":"1708.55","close":"1708.91"},
{"date":"2022.07.19","clock":"16:00","open":"1708.89","high":"1714.52","low":"1708.49","close":"1710.94"},
{"date":"2022.07.19","clock":"17:00","open":"1710.8","high":"1714.38","low":"1709.71","close":"1712.91"},
{"date":"2022.07.19","clock":"18:00","open":"1712.95","high":"1715.24","low":"1712.4","close":"1714.37"},
{"date":"2022.07.19","clock":"19:00","open":"1714.36","high":"1714.45","low":"1710.94","close":"1711.52"},
{"date":"2022.07.19","clock":"20:00","open":"1711.5","high":"1713.09","low":"1710.83","close":"1710.91"},
{"date":"2022.07.19","clock":"21:00","open":"1710.92","high":"1711.75","low":"1709.71","close":"1710.14"},
{"date":"2022.07.19","clock":"22:00","open":"1710.16","high":"1712.64","low":"1709.91","close":"1712.1"},
{"date":"2022.07.19","clock":"23:00","open":"1712.04","high":"1712.2","low":"1711.01","close":"1711.23"},
{"date":"2022.07.20","clock":"1:00","open":"1711.3","high":"1712.1","low":"1710.88","close":"1711.6"},
{"date":"2022.07.20","clock":"2:00","open":"1711.9","high":"1711.96","low":"1709.06","close":"1709.76"},
{"date":"2022.07.20","clock":"3:00","open":"1709.65","high":"1712.3","low":"1709.48","close":"1711.8"},
{"date":"2022.07.20","clock":"4:00","open":"1712.04","high":"1712.6","low":"1709.32","close":"1709.77"},
{"date":"2022.07.20","clock":"5:00","open":"1709.77","high":"1711.75","low":"1709.53","close":"1711.12"},
{"date":"2022.07.20","clock":"6:00","open":"1711.22","high":"1713.26","low":"1710.72","close":"1711.89"},
{"date":"2022.07.20","clock":"7:00","open":"1711.92","high":"1713.29","low":"1710.92","close":"1711.49"},
{"date":"2022.07.20","clock":"8:00","open":"1711.49","high":"1711.87","low":"1708.02","close":"1708.32"},
{"date":"2022.07.20","clock":"9:00","open":"1708.32","high":"1708.74","low":"1705.52","close":"1707.24"},
{"date":"2022.07.20","clock":"10:00","open":"1707.24","high":"1709.18","low":"1706.51","close":"1707.45"},
{"date":"2022.07.20","clock":"11:00","open":"1707.45","high":"1709.53","low":"1706.69","close":"1707.94"},
{"date":"2022.07.20","clock":"12:00","open":"1707.85","high":"1713.92","low":"1707.64","close":"1712.86"},
{"date":"2022.07.20","clock":"13:00","open":"1712.72","high":"1713.6","low":"1706.76","close":"1708.64"},
{"date":"2022.07.20","clock":"14:00","open":"1708.64","high":"1708.88","low":"1706.02","close":"1708.17"},
{"date":"2022.07.20","clock":"15:00","open":"1708.17","high":"1712.78","low":"1707.32","close":"1708.79"},
{"date":"2022.07.20","clock":"16:00","open":"1708.62","high":"1714.49","low":"1707.42","close":"1709.43"},
{"date":"2022.07.20","clock":"17:00","open":"1709.28","high":"1710.53","low":"1706.6","close":"1709.72"},
{"date":"2022.07.20","clock":"18:00","open":"1709.73","high":"1709.79","low":"1706.29","close":"1707.88"},
{"date":"2022.07.20","clock":"19:00","open":"1707.88","high":"1708.0","low":"1701.27","close":"1702.94"},
{"date":"2022.07.20","clock":"20:00","open":"1702.91","high":"1704.2","low":"1699.9","close":"1700.07"},
{"date":"2022.07.20","clock":"21:00","open":"1700.09","high":"1702.75","low":"1699.64","close":"1701.31"},
{"date":"2022.07.20","clock":"22:00","open":"1701.3","high":"1701.51","low":"1695.61","close":"1695.71"},
{"date":"2022.07.20","clock":"23:00","open":"1695.71","high":"1696.99","low":"1692.43","close":"1696.6"},
{"date":"2022.07.21","clock":"1:00","open":"1695.3","high":"1697.33","low":"1695.3","close":"1695.99"},
{"date":"2022.07.21","clock":"2:00","open":"1695.99","high":"1696.01","low":"1694.68","close":"1695.39"},
{"date":"2022.07.21","clock":"3:00","open":"1695.38","high":"1695.41","low":"1691.9","close":"1694.74"},
{"date":"2022.07.21","clock":"4:00","open":"1694.75","high":"1694.77","low":"1689.96","close":"1692.09"},
{"date":"2022.07.21","clock":"5:00","open":"1692.12","high":"1693.65","low":"1690.87","close":"1692.6"},
{"date":"2022.07.21","clock":"6:00","open":"1692.6","high":"1693.88","low":"1691.16","close":"1691.57"},
{"date":"2022.07.21","clock":"7:00","open":"1691.58","high":"1693.44","low":"1690.92","close":"1692.55"},
{"date":"2022.07.21","clock":"8:00","open":"1692.54","high":"1693.58","low":"1691.78","close":"1693.18"},
{"date":"2022.07.21","clock":"9:00","open":"1693.18","high":"1693.82","low":"1688.65","close":"1689.45"},
{"date":"2022.07.21","clock":"10:00","open":"1689.47","high":"1693.58","low":"1684.79","close":"1689.48"},
{"date":"2022.07.21","clock":"11:00","open":"1689.49","high":"1689.57","low":"1684.98","close":"1685.06"},
{"date":"2022.07.21","clock":"12:00","open":"1685.07","high":"1686.51","low":"1682.21","close":"1684.51"},
{"date":"2022.07.21","clock":"13:00","open":"1684.5","high":"1685.89","low":"1681.1","close":"1682.63"},
{"date":"2022.07.21","clock":"14:00","open":"1682.64","high":"1685.07","low":"1680.85","close":"1684.9"},
{"date":"2022.07.21","clock":"15:00","open":"1684.83","high":"1707.11","low":"1683.9","close":"1706.68"},
{"date":"2022.07.21","clock":"16:00","open":"1706.65","high":"1710.45","low":"1693.15","close":"1705.84"},
{"date":"2022.07.21","clock":"17:00","open":"1705.81","high":"1713.34","low":"1703.67","close":"1711.57"},
{"date":"2022.07.21","clock":"18:00","open":"1711.57","high":"1718.28","low":"1709.46","close":"1713.18"},
{"date":"2022.07.21","clock":"19:00","open":"1713.17","high":"1713.57","low":"1710.4","close":"1711.68"},
{"date":"2022.07.21","clock":"20:00","open":"1711.65","high":"1715.43","low":"1710.87","close":"1713.82"},
{"date":"2022.07.21","clock":"21:00","open":"1713.86","high":"1715.34","low":"1713.53","close":"1714.96"},
{"date":"2022.07.21","clock":"22:00","open":"1714.96","high":"1719.94","low":"1714.2","close":"1719.53"},
{"date":"2022.07.21","clock":"23:00","open":"1719.64","high":"1720.2","low":"1718.61","close":"1720.09"},
{"date":"2022.07.22","clock":"1:00","open":"1717.5","high":"1718.19","low":"1716.33","close":"1717.24"},
{"date":"2022.07.22","clock":"2:00","open":"1717.25","high":"1719.2","low":"1717.24","close":"1718.07"},
{"date":"2022.07.22","clock":"3:00","open":"1718.07","high":"1718.94","low":"1716.87","close":"1717.07"},
{"date":"2022.07.22","clock":"4:00","open":"1717.09","high":"1718.12","low":"1715.69","close":"1716.53"},
{"date":"2022.07.22","clock":"5:00","open":"1716.51","high":"1716.96","low":"1713.81","close":"1714.32"},
{"date":"2022.07.22","clock":"6:00","open":"1714.37","high":"1715.12","low":"1712.83","close":"1713.62"},
{"date":"2022.07.22","clock":"7:00","open":"1713.62","high":"1714.17","low":"1713.08","close":"1713.46"},
{"date":"2022.07.22","clock":"8:00","open":"1713.47","high":"1716.78","low":"1713.2","close":"1715.82"},
{"date":"2022.07.22","clock":"9:00","open":"1715.89","high":"1719.34","low":"1715.69","close":"1718.63"},
{"date":"2022.07.22","clock":"10:00","open":"1718.6","high":"1720.44","low":"1714.99","close":"1716.2"},
{"date":"2022.07.22","clock":"11:00","open":"1716.33","high":"1719.72","low":"1715.94","close":"1718.26"},
{"date":"2022.07.22","clock":"12:00","open":"1718.24","high":"1725.71","low":"1717.77","close":"1724.27"},
{"date":"2022.07.22","clock":"13:00","open":"1724.27","high":"1725.17","low":"1721.37","close":"1724.55"},
{"date":"2022.07.22","clock":"14:00","open":"1724.56","high":"1730.17","low":"1722.02","close":"1728.52"},
{"date":"2022.07.22","clock":"15:00","open":"1728.42","high":"1729.12","low":"1723.16","close":"1724.05"},
{"date":"2022.07.22","clock":"16:00","open":"1724.09","high":"1737.46","low":"1722.1","close":"1734.65"},
{"date":"2022.07.22","clock":"17:00","open":"1734.68","high":"1739.25","low":"1729.38","close":"1732.8"},
{"date":"2022.07.22","clock":"18:00","open":"1732.69","high":"1733.2","low":"1728.77","close":"1731.12"},
{"date":"2022.07.22","clock":"19:00","open":"1731.18","high":"1731.4","low":"1728.7","close":"1728.88"},
{"date":"2022.07.22","clock":"20:00","open":"1728.85","high":"1729.59","low":"1725.75","close":"1726.1"},
{"date":"2022.07.22","clock":"21:00","open":"1726.1","high":"1726.57","low":"1720.36","close":"1723.54"},
{"date":"2022.07.22","clock":"22:00","open":"1723.52","high":"1725.98","low":"1721.61","close":"1724.02"},
{"date":"2022.07.22","clock":"23:00","open":"1724.08","high":"1727.43","low":"1723.42","close":"1726.95"},
{"date":"2022.07.25","clock":"1:00","open":"1727.4","high":"1727.6","low":"1724.51","close":"1726.18"},
{"date":"2022.07.25","clock":"2:00","open":"1726.19","high":"1726.19","low":"1724.28","close":"1724.7"},
{"date":"2022.07.25","clock":"3:00","open":"1724.72","high":"1724.78","low":"1720.53","close":"1720.57"},
{"date":"2022.07.25","clock":"4:00","open":"1720.56","high":"1725.24","low":"1719.86","close":"1724.6"},
{"date":"2022.07.25","clock":"5:00","open":"1724.67","high":"1727.58","low":"1723.89","close":"1727.37"},
{"date":"2022.07.25","clock":"6:00","open":"1727.36","high":"1728.85","low":"1726.51","close":"1727.44"},
{"date":"2022.07.25","clock":"7:00","open":"1727.44","high":"1727.86","low":"1725.83","close":"1726.67"},
{"date":"2022.07.25","clock":"8:00","open":"1726.67","high":"1726.88","low":"1723.75","close":"1725.26"},
{"date":"2022.07.25","clock":"9:00","open":"1725.24","high":"1727.31","low":"1724.02","close":"1725.98"},
{"date":"2022.07.25","clock":"10:00","open":"1725.95","high":"1729.09","low":"1725.07","close":"1725.65"},
{"date":"2022.07.25","clock":"11:00","open":"1725.62","high":"1730.29","low":"1725.33","close":"1728.49"},
{"date":"2022.07.25","clock":"12:00","open":"1728.47","high":"1736.23","low":"1728.27","close":"1735.03"},
{"date":"2022.07.25","clock":"13:00","open":"1734.95","high":"1735.32","low":"1729.75","close":"1731.72"},
{"date":"2022.07.25","clock":"14:00","open":"1731.74","high":"1731.74","low":"1725.92","close":"1725.98"},
{"date":"2022.07.25","clock":"15:00","open":"1726.01","high":"1727.37","low":"1724.13","close":"1724.7"},
{"date":"2022.07.25","clock":"16:00","open":"1724.71","high":"1725.44","low":"1719.16","close":"1720.14"},
{"date":"2022.07.25","clock":"17:00","open":"1719.82","high":"1720.41","low":"1714.7","close":"1716.44"},
{"date":"2022.07.25","clock":"18:00","open":"1716.43","high":"1718.75","low":"1715.21","close":"1716.43"},
{"date":"2022.07.25","clock":"19:00","open":"1716.42","high":"1719.16","low":"1715.49","close":"1717.99"},
{"date":"2022.07.25","clock":"20:00","open":"1718.01","high":"1721.36","low":"1717.6","close":"1719.26"},
{"date":"2022.07.25","clock":"21:00","open":"1719.25","high":"1719.6","low":"1716.18","close":"1716.54"},
{"date":"2022.07.25","clock":"22:00","open":"1716.52","high":"1719.53","low":"1716.42","close":"1718.98"},
{"date":"2022.07.25","clock":"23:00","open":"1719.04","high":"1719.8","low":"1718.12","close":"1719.49"},
{"date":"2022.07.26","clock":"1:00","open":"1718.5","high":"1719.21","low":"1718.01","close":"1718.63"},
{"date":"2022.07.26","clock":"2:00","open":"1718.59","high":"1719.31","low":"1718.27","close":"1718.99"},
{"date":"2022.07.26","clock":"3:00","open":"1719.0","high":"1722.05","low":"1718.67","close":"1721.41"},
{"date":"2022.07.26","clock":"4:00","open":"1721.38","high":"1728.21","low":"1720.84","close":"1727.05"},
{"date":"2022.07.26","clock":"5:00","open":"1727.09","high":"1727.7","low":"1725.16","close":"1725.42"},
{"date":"2022.07.26","clock":"6:00","open":"1725.44","high":"1726.16","low":"1723.98","close":"1724.0"},
{"date":"2022.07.26","clock":"7:00","open":"1724.02","high":"1724.22","low":"1721.26","close":"1721.63"},
{"date":"2022.07.26","clock":"8:00","open":"1721.5","high":"1723.4","low":"1721.01","close":"1721.42"},
{"date":"2022.07.26","clock":"9:00","open":"1721.35","high":"1726.59","low":"1721.3","close":"1725.08"},
{"date":"2022.07.26","clock":"10:00","open":"1725.07","high":"1727.88","low":"1724.36","close":"1724.76"},
{"date":"2022.07.26","clock":"11:00","open":"1724.74","high":"1725.79","low":"1721.44","close":"1722.67"},
{"date":"2022.07.26","clock":"12:00","open":"1722.68","high":"1724.42","low":"1718.93","close":"1720.1"},
{"date":"2022.07.26","clock":"13:00","open":"1720.07","high":"1720.91","low":"1716.44","close":"1718.53"},
{"date":"2022.07.26","clock":"14:00","open":"1718.53","high":"1719.39","low":"1716.12","close":"1717.79"},
{"date":"2022.07.26","clock":"15:00","open":"1717.83","high":"1720.95","low":"1713.61","close":"1719.17"},
{"date":"2022.07.26","clock":"16:00","open":"1719.25","high":"1721.9","low":"1716.46","close":"1720.14"},
{"date":"2022.07.26","clock":"17:00","open":"1720.15","high":"1721.82","low":"1714.35","close":"1719.13"},
{"date":"2022.07.26","clock":"18:00","open":"1719.13","high":"1720.54","low":"1715.84","close":"1716.99"},
{"date":"2022.07.26","clock":"19:00","open":"1716.98","high":"1719.4","low":"1716.61","close":"1719.12"},
{"date":"2022.07.26","clock":"20:00","open":"1719.14","high":"1720.19","low":"1716.79","close":"1717.35"},
{"date":"2022.07.26","clock":"21:00","open":"1717.35","high":"1719.0","low":"1716.32","close":"1717.06"},
{"date":"2022.07.26","clock":"22:00","open":"1717.07","high":"1717.96","low":"1716.7","close":"1717.62"},
{"date":"2022.07.26","clock":"23:00","open":"1717.6","high":"1717.73","low":"1716.9","close":"1717.28"},
{"date":"2022.07.27","clock":"1:00","open":"1717.39","high":"1718.48","low":"1717.35","close":"1718.22"},
{"date":"2022.07.27","clock":"2:00","open":"1718.23","high":"1718.56","low":"1717.35","close":"1717.91"},
{"date":"2022.07.27","clock":"3:00","open":"1717.92","high":"1720.12","low":"1717.84","close":"1719.0"},
{"date":"2022.07.27","clock":"4:00","open":"1719.01","high":"1719.78","low":"1715.84","close":"1717.11"},
{"date":"2022.07.27","clock":"5:00","open":"1717.12","high":"1717.69","low":"1715.79","close":"1715.91"},
{"date":"2022.07.27","clock":"6:00","open":"1715.9","high":"1718.15","low":"1715.81","close":"1716.73"},
{"date":"2022.07.27","clock":"7:00","open":"1716.75","high":"1717.21","low":"1713.61","close":"1714.97"},
{"date":"2022.07.27","clock":"8:00","open":"1714.95","high":"1719.8","low":"1714.47","close":"1719.05"},
{"date":"2022.07.27","clock":"9:00","open":"1718.87","high":"1720.19","low":"1718.26","close":"1719.06"},
{"date":"2022.07.27","clock":"10:00","open":"1719.1","high":"1721.9","low":"1717.79","close":"1719.72"},
{"date":"2022.07.27","clock":"11:00","open":"1719.66","high":"1725.14","low":"1719.64","close":"1723.5"},
{"date":"2022.07.27","clock":"12:00","open":"1723.48","high":"1724.29","low":"1721.24","close":"1722.18"},
{"date":"2022.07.27","clock":"13:00","open":"1722.2","high":"1723.98","low":"1719.89","close":"1719.98"},
{"date":"2022.07.27","clock":"14:00","open":"1719.98","high":"1722.59","low":"1719.85","close":"1720.59"},
{"date":"2022.07.27","clock":"15:00","open":"1720.62","high":"1723.17","low":"1717.79","close":"1718.1"},
{"date":"2022.07.27","clock":"16:00","open":"1718.11","high":"1718.9","low":"1711.45","close":"1714.71"},
{"date":"2022.07.27","clock":"17:00","open":"1714.88","high":"1717.3","low":"1712.88","close":"1717.0"},
{"date":"2022.07.27","clock":"18:00","open":"1717.0","high":"1720.37","low":"1716.51","close":"1718.77"},
{"date":"2022.07.27","clock":"19:00","open":"1718.77","high":"1721.27","low":"1718.46","close":"1720.74"},
{"date":"2022.07.27","clock":"20:00","open":"1720.73","high":"1722.79","low":"1720.46","close":"1721.38"},
{"date":"2022.07.27","clock":"21:00","open":"1721.39","high":"1738.17","low":"1719.11","close":"1734.79"},
{"date":"2022.07.27","clock":"22:00","open":"1735.02","high":"1740.25","low":"1733.38","close":"1734.44"},
{"date":"2022.07.27","clock":"23:00","open":"1734.5","high":"1735.88","low":"1733.14","close":"1734.59"},
{"date":"2022.07.28","clock":"1:00","open":"1732.26","high":"1735.67","low":"1732.26","close":"1735.54"},
{"date":"2022.07.28","clock":"2:00","open":"1735.49","high":"1739.87","low":"1735.49","close":"1738.78"},
{"date":"2022.07.28","clock":"3:00","open":"1738.77","high":"1739.88","low":"1736.32","close":"1736.55"},
{"date":"2022.07.28","clock":"4:00","open":"1736.58","high":"1741.65","low":"1735.37","close":"1738.15"},
{"date":"2022.07.28","clock":"5:00","open":"1738.17","high":"1738.43","low":"1734.09","close":"1737.73"},
{"date":"2022.07.28","clock":"6:00","open":"1737.73","high":"1739.21","low":"1736.26","close":"1736.93"},
{"date":"2022.07.28","clock":"7:00","open":"1736.94","high":"1737.43","low":"1735.44","close":"1736.33"},
{"date":"2022.07.28","clock":"8:00","open":"1736.34","high":"1738.87","low":"1735.38","close":"1738.72"},
{"date":"2022.07.28","clock":"9:00","open":"1738.71","high":"1741.82","low":"1738.15","close":"1741.32"},
{"date":"2022.07.28","clock":"10:00","open":"1741.21","high":"1744.69","low":"1739.56","close":"1744.19"},
{"date":"2022.07.28","clock":"11:00","open":"1744.14","high":"1748.51","low":"1743.28","close":"1745.65"},
{"date":"2022.07.28","clock":"12:00","open":"1745.66","high":"1747.02","low":"1740.98","close":"1741.24"},
{"date":"2022.07.28","clock":"13:00","open":"1741.32","high":"1742.79","low":"1738.01","close":"1740.32"},
{"date":"2022.07.28","clock":"14:00","open":"1740.33","high":"1741.05","low":"1737.81","close":"1740.34"},
{"date":"2022.07.28","clock":"15:00","open":"1740.45","high":"1749.85","low":"1736.11","close":"1744.62"},
{"date":"2022.07.28","clock":"16:00","open":"1744.52","high":"1754.85","low":"1741.01","close":"1751.24"},
{"date":"2022.07.28","clock":"17:00","open":"1751.22","high":"1755.67","low":"1747.78","close":"1755.21"},
{"date":"2022.07.28","clock":"18:00","open":"1755.19","high":"1756.86","low":"1751.95","close":"1752.89"},
{"date":"2022.07.28","clock":"19:00","open":"1753.04","high":"1755.28","low":"1750.55","close":"1754.01"},
{"date":"2022.07.28","clock":"20:00","open":"1753.85","high":"1755.37","low":"1750.82","close":"1752.66"},
{"date":"2022.07.28","clock":"21:00","open":"1752.67","high":"1753.47","low":"1750.34","close":"1753.43"},
{"date":"2022.07.28","clock":"22:00","open":"1753.42","high":"1755.57","low":"1753.15","close":"1755.33"},
{"date":"2022.07.28","clock":"23:00","open":"1755.3","high":"1757.07","low":"1754.8","close":"1756.37"},
{"date":"2022.07.29","clock":"1:00","open":"1755.2","high":"1755.7","low":"1754.18","close":"1755.18"},
{"date":"2022.07.29","clock":"2:00","open":"1755.18","high":"1755.55","low":"1754.31","close":"1754.94"},
{"date":"2022.07.29","clock":"3:00","open":"1754.96","high":"1756.24","low":"1753.83","close":"1755.84"},
{"date":"2022.07.29","clock":"4:00","open":"1755.88","high":"1756.08","low":"1752.63","close":"1753.52"},
{"date":"2022.07.29","clock":"5:00","open":"1753.52","high":"1755.4","low":"1753.35","close":"1755.37"},
{"date":"2022.07.29","clock":"6:00","open":"1755.38","high":"1763.92","low":"1755.25","close":"1762.86"},
{"date":"2022.07.29","clock":"7:00","open":"1762.88","high":"1763.63","low":"1760.58","close":"1761.43"},
{"date":"2022.07.29","clock":"8:00","open":"1761.42","high":"1765.06","low":"1761.02","close":"1763.54"},
{"date":"2022.07.29","clock":"9:00","open":"1763.45","high":"1767.9","low":"1763.05","close":"1766.7"},
{"date":"2022.07.29","clock":"10:00","open":"1766.53","high":"1767.59","low":"1764.06","close":"1766.48"},
{"date":"2022.07.29","clock":"11:00","open":"1766.4","high":"1766.43","low":"1761.88","close":"1763.8"},
{"date":"2022.07.29","clock":"12:00","open":"1763.74","high":"1764.45","low":"1756.2","close":"1760.19"},
{"date":"2022.07.29","clock":"13:00","open":"1760.17","high":"1763.34","low":"1759.67","close":"1762.57"},
{"date":"2022.07.29","clock":"14:00","open":"1762.47","high":"1762.5","low":"1758.76","close":"1761.22"},
{"date":"2022.07.29","clock":"15:00","open":"1761.19","high":"1761.8","low":"1755.7","close":"1757.29"},
{"date":"2022.07.29","clock":"16:00","open":"1757.3","high":"1759.46","low":"1752.76","close":"1753.95"},
{"date":"2022.07.29","clock":"17:00","open":"1753.97","high":"1763.31","low":"1752.03","close":"1762.64"},
{"date":"2022.07.29","clock":"18:00","open":"1762.87","high":"1767.12","low":"1762.07","close":"1765.88"},
{"date":"2022.07.29","clock":"19:00","open":"1765.85","high":"1766.67","low":"1761.85","close":"1763.49"},
{"date":"2022.07.29","clock":"20:00","open":"1763.5","high":"1766.44","low":"1762.29","close":"1765.42"},
{"date":"2022.07.29","clock":"21:00","open":"1765.36","high":"1766.54","low":"1763.76","close":"1763.85"},
{"date":"2022.07.29","clock":"22:00","open":"1763.82","high":"1765.09","low":"1760.9","close":"1761.39"},
{"date":"2022.07.29","clock":"23:00","open":"1761.45","high":"1765.99","low":"1761.45","close":"1765.96"},
{"date":"2022.08.01","clock":"1:00","open":"1764.1","high":"1765.9","low":"1762.76","close":"1763.2"},
{"date":"2022.08.01","clock":"2:00","open":"1763.21","high":"1763.43","low":"1760.83","close":"1762.13"},
{"date":"2022.08.01","clock":"3:00","open":"1762.19","high":"1764.07","low":"1760.49","close":"1762.71"},
{"date":"2022.08.01","clock":"4:00","open":"1762.72","high":"1765.84","low":"1761.07","close":"1763.48"},
{"date":"2022.08.01","clock":"5:00","open":"1763.44","high":"1765.61","low":"1763.3","close":"1764.58"},
{"date":"2022.08.01","clock":"6:00","open":"1764.59","high":"1765.0","low":"1761.33","close":"1762.06"},
{"date":"2022.08.01","clock":"7:00","open":"1762.01","high":"1762.42","low":"1759.66","close":"1760.29"},
{"date":"2022.08.01","clock":"8:00","open":"1760.29","high":"1761.04","low":"1758.2","close":"1758.89"},
{"date":"2022.08.01","clock":"9:00","open":"1758.86","high":"1764.84","low":"1758.77","close":"1763.16"},
{"date":"2022.08.01","clock":"10:00","open":"1763.17","high":"1767.4","low":"1762.71","close":"1764.4"},
{"date":"2022.08.01","clock":"11:00","open":"1764.42","high":"1767.17","low":"1762.23","close":"1765.49"},
{"date":"2022.08.01","clock":"12:00","open":"1765.5","high":"1773.71","low":"1764.77","close":"1773.45"},
{"date":"2022.08.01","clock":"13:00","open":"1773.47","high":"1774.93","low":"1771.0","close":"1771.33"},
{"date":"2022.08.01","clock":"14:00","open":"1771.33","high":"1773.38","low":"1771.18","close":"1772.64"},
{"date":"2022.08.01","clock":"15:00","open":"1772.65","high":"1775.29","low":"1765.7","close":"1769.39"},
{"date":"2022.08.01","clock":"16:00","open":"1769.35","high":"1774.7","low":"1768.43","close":"1773.55"},
{"date":"2022.08.01","clock":"17:00","open":"1770.66","high":"1773.23","low":"1766.19","close":"1768.17"},
{"date":"2022.08.01","clock":"18:00","open":"1768.23","high":"1769.79","low":"1764.25","close":"1768.87"},
{"date":"2022.08.01","clock":"19:00","open":"1768.74","high":"1773.37","low":"1768.05","close":"1772.97"},
{"date":"2022.08.01","clock":"20:00","open":"1772.99","high":"1772.99","low":"1768.76","close":"1769.03"},
{"date":"2022.08.01","clock":"21:00","open":"1769.05","high":"1769.77","low":"1766.5","close":"1769.21"},
{"date":"2022.08.01","clock":"22:00","open":"1769.2","high":"1771.76","low":"1768.7","close":"1770.89"},
{"date":"2022.08.01","clock":"23:00","open":"1770.93","high":"1772.56","low":"1770.8","close":"1772.02"},
{"date":"2022.08.02","clock":"1:00","open":"1771.1","high":"1772.2","low":"1770.45","close":"1771.67"},
{"date":"2022.08.02","clock":"2:00","open":"1771.66","high":"1772.33","low":"1771.23","close":"1772.18"},
{"date":"2022.08.02","clock":"3:00","open":"1772.2","high":"1780.5","low":"1770.82","close":"1780.27"},
{"date":"2022.08.02","clock":"4:00","open":"1780.33","high":"1780.33","low":"1776.08","close":"1777.46"},
{"date":"2022.08.02","clock":"5:00","open":"1777.47","high":"1778.64","low":"1774.01","close":"1775.64"},
{"date":"2022.08.02","clock":"6:00","open":"1775.62","high":"1775.62","low":"1772.8","close":"1774.56"},
{"date":"2022.08.02","clock":"7:00","open":"1774.62","high":"1774.79","low":"1772.79","close":"1772.92"},
{"date":"2022.08.02","clock":"8:00","open":"1772.89","high":"1774.54","low":"1771.35","close":"1772.45"},
{"date":"2022.08.02","clock":"9:00","open":"1772.44","high":"1776.09","low":"1771.72","close":"1774.44"},
{"date":"2022.08.02","clock":"10:00","open":"1774.36","high":"1774.98","low":"1768.78","close":"1772.18"},
{"date":"2022.08.02","clock":"11:00","open":"1772.22","high":"1774.26","low":"1770.4","close":"1773.36"},
{"date":"2022.08.02","clock":"12:00","open":"1773.33","high":"1775.08","low":"1772.58","close":"1774.63"},
{"date":"2022.08.02","clock":"13:00","open":"1774.67","high":"1776.38","low":"1773.4","close":"1773.65"},
{"date":"2022.08.02","clock":"14:00","open":"1773.69","high":"1779.74","low":"1773.47","close":"1778.58"},
{"date":"2022.08.02","clock":"15:00","open":"1778.57","high":"1787.99","low":"1777.93","close":"1784.98"},
{"date":"2022.08.02","clock":"16:00","open":"1785.03","high":"1785.54","low":"1774.54","close":"1780.47"},
{"date":"2022.08.02","clock":"17:00","open":"1780.47","high":"1786.11","low":"1775.85","close":"1776.78"},
{"date":"2022.08.02","clock":"18:00","open":"1776.82","high":"1782.09","low":"1775.45","close":"1778.05"},
{"date":"2022.08.02","clock":"19:00","open":"1778.04","high":"1778.45","low":"1773.16","close":"1776.16"},
{"date":"2022.08.02","clock":"20:00","open":"1776.08","high":"1777.1","low":"1770.14","close":"1770.32"},
{"date":"2022.08.02","clock":"21:00","open":"1770.41","high":"1770.41","low":"1765.43","close":"1766.34"},
{"date":"2022.08.02","clock":"22:00","open":"1766.32","high":"1767.47","low":"1760.45","close":"1760.58"},
{"date":"2022.08.02","clock":"23:00","open":"1760.57","high":"1763.71","low":"1760.56","close":"1761.24"},
{"date":"2022.08.03","clock":"1:00","open":"1761.93","high":"1761.97","low":"1756.13","close":"1759.63"},
{"date":"2022.08.03","clock":"2:00","open":"1759.58","high":"1759.59","low":"1754.86","close":"1756.7"},
{"date":"2022.08.03","clock":"3:00","open":"1756.74","high":"1759.56","low":"1755.71","close":"1756.64"},
{"date":"2022.08.03","clock":"4:00","open":"1756.53","high":"1764.93","low":"1755.49","close":"1764.67"},
{"date":"2022.08.03","clock":"5:00","open":"1764.66","high":"1767.19","low":"1763.68","close":"1765.25"},
{"date":"2022.08.03","clock":"6:00","open":"1765.25","high":"1769.3","low":"1765.15","close":"1768.87"},
{"date":"2022.08.03","clock":"7:00","open":"1768.86","high":"1769.94","low":"1767.89","close":"1768.84"},
{"date":"2022.08.03","clock":"8:00","open":"1768.85","high":"1770.62","low":"1767.06","close":"1769.49"},
{"date":"2022.08.03","clock":"9:00","open":"1769.4","high":"1769.4","low":"1766.88","close":"1767.74"},
{"date":"2022.08.03","clock":"10:00","open":"1767.75","high":"1769.64","low":"1765.02","close":"1766.17"},
{"date":"2022.08.03","clock":"11:00","open":"1766.17","high":"1768.33","low":"1764.08","close":"1765.12"},
{"date":"2022.08.03","clock":"12:00","open":"1765.1","high":"1766.83","low":"1764.85","close":"1765.76"},
{"date":"2022.08.03","clock":"13:00","open":"1765.76","high":"1766.33","low":"1760.2","close":"1763.28"},
{"date":"2022.08.03","clock":"14:00","open":"1763.26","high":"1767.33","low":"1763.18","close":"1765.46"},
{"date":"2022.08.03","clock":"15:00","open":"1765.46","high":"1772.44","low":"1762.99","close":"1771.88"},
{"date":"2022.08.03","clock":"16:00","open":"1771.85","high":"1772.79","low":"1764.5","close":"1766.83"},
{"date":"2022.08.03","clock":"17:00","open":"1763.21","high":"1764.7","low":"1754.24","close":"1757.38"},
{"date":"2022.08.03","clock":"18:00","open":"1757.38","high":"1759.87","low":"1756.55","close":"1758.43"},
{"date":"2022.08.03","clock":"19:00","open":"1758.45","high":"1761.48","low":"1757.42","close":"1759.38"},
{"date":"2022.08.03","clock":"20:00","open":"1759.39","high":"1762.32","low":"1758.84","close":"1761.92"},
{"date":"2022.08.03","clock":"21:00","open":"1761.92","high":"1763.52","low":"1760.18","close":"1762.46"},
{"date":"2022.08.03","clock":"22:00","open":"1762.41","high":"1766.26","low":"1762.22","close":"1765.21"},
{"date":"2022.08.03","clock":"23:00","open":"1765.24","high":"1766.05","low":"1764.69","close":"1765.88"},
{"date":"2022.08.04","clock":"1:00","open":"1764.8","high":"1765.43","low":"1763.19","close":"1763.28"},
{"date":"2022.08.04","clock":"2:00","open":"1763.25","high":"1764.56","low":"1763.25","close":"1763.54"},
{"date":"2022.08.04","clock":"3:00","open":"1763.54","high":"1767.52","low":"1763.33","close":"1767.44"},
{"date":"2022.08.04","clock":"4:00","open":"1767.44","high":"1769.61","low":"1766.02","close":"1768.19"},
{"date":"2022.08.04","clock":"5:00","open":"1768.2","high":"1769.2","low":"1766.91","close":"1769.11"},
{"date":"2022.08.04","clock":"6:00","open":"1769.14","high":"1771.49","low":"1769.07","close":"1770.7"},
{"date":"2022.08.04","clock":"7:00","open":"1770.68","high":"1771.98","low":"1770.12","close":"1770.95"},
{"date":"2022.08.04","clock":"8:00","open":"1770.94","high":"1774.59","low":"1769.28","close":"1769.89"},
{"date":"2022.08.04","clock":"9:00","open":"1770.0","high":"1772.58","low":"1769.04","close":"1771.66"},
{"date":"2022.08.04","clock":"10:00","open":"1771.73","high":"1774.8","low":"1771.05","close":"1773.01"},
{"date":"2022.08.04","clock":"11:00","open":"1772.99","high":"1776.9","low":"1772.68","close":"1776.31"},
{"date":"2022.08.04","clock":"12:00","open":"1776.33","high":"1780.14","low":"1776.04","close":"1779.74"},
{"date":"2022.08.04","clock":"13:00","open":"1779.74","high":"1783.09","low":"1778.1","close":"1781.68"},
{"date":"2022.08.04","clock":"14:00","open":"1781.57","high":"1786.21","low":"1780.5","close":"1785.57"},
{"date":"2022.08.04","clock":"15:00","open":"1785.62","high":"1788.47","low":"1780.65","close":"1780.74"},
{"date":"2022.08.04","clock":"16:00","open":"1780.69","high":"1784.07","low":"1774.22","close":"1783.46"},
{"date":"2022.08.04","clock":"17:00","open":"1783.5","high":"1787.65","low":"1782.09","close":"1785.87"},
{"date":"2022.08.04","clock":"18:00","open":"1785.79","high":"1790.25","low":"1785.27","close":"1787.74"},
{"date":"2022.08.04","clock":"19:00","open":"1787.74","high":"1791.56","low":"1787.15","close":"1790.5"},
{"date":"2022.08.04","clock":"20:00","open":"1790.46","high":"1792.8","low":"1789.36","close":"1791.8"},
{"date":"2022.08.04","clock":"21:00","open":"1791.81","high":"1794.9","low":"1791.11","close":"1794.65"},
{"date":"2022.08.04","clock":"22:00","open":"1794.73","high":"1794.82","low":"1791.99","close":"1793.6"},
{"date":"2022.08.04","clock":"23:00","open":"1793.55","high":"1793.75","low":"1790.73","close":"1791.15"},
{"date":"2022.08.05","clock":"1:00","open":"1790.1","high":"1791.2","low":"1789.56","close":"1790.99"},
{"date":"2022.08.05","clock":"2:00","open":"1791.0","high":"1793.55","low":"1791.0","close":"1793.34"},
{"date":"2022.08.05","clock":"3:00","open":"1793.35","high":"1794.84","low":"1791.82","close":"1793.9"},
{"date":"2022.08.05","clock":"4:00","open":"1793.92","high":"1794.81","low":"1788.84","close":"1790.09"},
{"date":"2022.08.05","clock":"5:00","open":"1790.12","high":"1791.25","low":"1788.78","close":"1790.95"},
{"date":"2022.08.05","clock":"6:00","open":"1790.95","high":"1793.08","low":"1790.85","close":"1792.07"},
{"date":"2022.08.05","clock":"7:00","open":"1792.1","high":"1792.9","low":"1791.04","close":"1791.88"},
{"date":"2022.08.05","clock":"8:00","open":"1791.8","high":"1792.72","low":"1789.85","close":"1791.34"},
{"date":"2022.08.05","clock":"9:00","open":"1791.3","high":"1792.41","low":"1788.53","close":"1790.74"},
{"date":"2022.08.05","clock":"10:00","open":"1790.72","high":"1792.38","low":"1788.67","close":"1790.5"},
{"date":"2022.08.05","clock":"11:00","open":"1790.5","high":"1790.72","low":"1785.45","close":"1787.33"},
{"date":"2022.08.05","clock":"12:00","open":"1787.4","high":"1788.02","low":"1785.3","close":"1786.55"},
{"date":"2022.08.05","clock":"13:00","open":"1786.56","high":"1786.86","low":"1783.85","close":"1785.17"},
{"date":"2022.08.05","clock":"14:00","open":"1785.16","high":"1788.53","low":"1783.92","close":"1787.82"},
{"date":"2022.08.05","clock":"15:00","open":"1787.83","high":"1789.17","low":"1767.43","close":"1769.03"},
{"date":"2022.08.05","clock":"16:00","open":"1768.96","high":"1775.1","low":"1764.94","close":"1774.9"},
{"date":"2022.08.05","clock":"17:00","open":"1774.91","high":"1779.12","low":"1773.17","close":"1777.91"},
{"date":"2022.08.05","clock":"18:00","open":"1777.93","high":"1777.93","low":"1772.75","close":"1773.68"},
{"date":"2022.08.05","clock":"19:00","open":"1773.71","high":"1775.3","low":"1771.56","close":"1774.29"},
{"date":"2022.08.05","clock":"20:00","open":"1774.27","high":"1776.06","low":"1773.35","close":"1774.93"},
{"date":"2022.08.05","clock":"21:00","open":"1775.0","high":"1775.89","low":"1772.36","close":"1772.61"},
{"date":"2022.08.05","clock":"22:00","open":"1772.62","high":"1775.37","low":"1771.86","close":"1773.45"},
{"date":"2022.08.05","clock":"23:00","open":"1773.46","high":"1775.33","low":"1772.96","close":"1775.31"},
{"date":"2022.08.08","clock":"1:00","open":"1773.06","high":"1775.0","low":"1769.64","close":"1773.73"},
{"date":"2022.08.08","clock":"2:00","open":"1773.73","high":"1775.0","low":"1773.72","close":"1774.54"},
{"date":"2022.08.08","clock":"3:00","open":"1774.53","high":"1774.53","low":"1771.1","close":"1774.1"},
{"date":"2022.08.08","clock":"4:00","open":"1774.18","high":"1775.44","low":"1773.47","close":"1774.95"},
{"date":"2022.08.08","clock":"5:00","open":"1774.96","high":"1775.19","low":"1773.57","close":"1773.65"},
{"date":"2022.08.08","clock":"6:00","open":"1773.65","high":"1773.69","low":"1771.85","close":"1773.36"},
{"date":"2022.08.08","clock":"7:00","open":"1773.36","high":"1773.62","low":"1771.53","close":"1771.87"},
{"date":"2022.08.08","clock":"8:00","open":"1771.94","high":"1776.42","low":"1771.23","close":"1775.04"},
{"date":"2022.08.08","clock":"9:00","open":"1774.98","high":"1775.26","low":"1773.22","close":"1774.81"},
{"date":"2022.08.08","clock":"10:00","open":"1774.78","high":"1779.15","low":"1774.43","close":"1777.74"},
{"date":"2022.08.08","clock":"11:00","open":"1777.73","high":"1777.73","low":"1772.53","close":"1773.96"},
{"date":"2022.08.08","clock":"12:00","open":"1773.98","high":"1777.64","low":"1772.92","close":"1777.64"},
{"date":"2022.08.08","clock":"13:00","open":"1777.64","high":"1780.02","low":"1776.34","close":"1779.94"},
{"date":"2022.08.08","clock":"14:00","open":"1779.93","high":"1783.18","low":"1779.75","close":"1782.83"},
{"date":"2022.08.08","clock":"15:00","open":"1782.82","high":"1786.52","low":"1781.34","close":"1781.88"},
{"date":"2022.08.08","clock":"16:00","open":"1781.87","high":"1784.86","low":"1780.63","close":"1784.68"},
{"date":"2022.08.08","clock":"17:00","open":"1784.66","high":"1789.68","low":"1782.91","close":"1787.46"},
{"date":"2022.08.08","clock":"18:00","open":"1787.47","high":"1790.01","low":"1786.11","close":"1787.19"},
{"date":"2022.08.08","clock":"19:00","open":"1787.15","high":"1788.25","low":"1785.62","close":"1787.62"},
{"date":"2022.08.08","clock":"20:00","open":"1787.64","high":"1789.13","low":"1787.01","close":"1787.59"},
{"date":"2022.08.08","clock":"21:00","open":"1787.66","high":"1789.39","low":"1786.4","close":"1787.37"},
{"date":"2022.08.08","clock":"22:00","open":"1787.36","high":"1788.76","low":"1786.96","close":"1788.48"},
{"date":"2022.08.08","clock":"23:00","open":"1788.52","high":"1789.57","low":"1788.16","close":"1789.48"},
{"date":"2022.08.09","clock":"1:00","open":"1788.0","high":"1789.06","low":"1787.46","close":"1788.17"},
{"date":"2022.08.09","clock":"2:00","open":"1788.19","high":"1790.62","low":"1787.83","close":"1789.19"},
{"date":"2022.08.09","clock":"3:00","open":"1789.18","high":"1790.11","low":"1787.89","close":"1789.04"},
{"date":"2022.08.09","clock":"4:00","open":"1789.04","high":"1790.03","low":"1783.76","close":"1783.86"},
{"date":"2022.08.09","clock":"5:00","open":"1783.86","high":"1785.38","low":"1783.18","close":"1785.32"},
{"date":"2022.08.09","clock":"6:00","open":"1785.34","high":"1787.81","low":"1785.24","close":"1785.7"},
{"date":"2022.08.09","clock":"7:00","open":"1785.7","high":"1786.61","low":"1785.23","close":"1786.17"},
{"date":"2022.08.09","clock":"8:00","open":"1786.17","high":"1788.77","low":"1785.36","close":"1788.6"},
{"date":"2022.08.09","clock":"9:00","open":"1788.54","high":"1789.11","low":"1784.34","close":"1785.6"},
{"date":"2022.08.09","clock":"10:00","open":"1785.61","high":"1787.67","low":"1783.5","close":"1787.1"},
{"date":"2022.08.09","clock":"11:00","open":"1787.12","high":"1793.37","low":"1786.35","close":"1790.34"},
{"date":"2022.08.09","clock":"12:00","open":"1790.33","high":"1792.14","low":"1788.25","close":"1790.9"},
{"date":"2022.08.09","clock":"13:00","open":"1790.91","high":"1794.65","low":"1790.2","close":"1791.04"},
{"date":"2022.08.09","clock":"14:00","open":"1791.03","high":"1792.67","low":"1789.4","close":"1789.44"},
{"date":"2022.08.09","clock":"15:00","open":"1789.51","high":"1794.08","low":"1787.96","close":"1793.82"},
{"date":"2022.08.09","clock":"16:00","open":"1793.84","high":"1800.37","low":"1792.61","close":"1797.69"},
{"date":"2022.08.09","clock":"17:00","open":"1797.7","high":"1798.03","low":"1790.23","close":"1791.0"},
{"date":"2022.08.09","clock":"18:00","open":"1790.95","high":"1796.18","low":"1790.07","close":"1796.18"},
{"date":"2022.08.09","clock":"19:00","open":"1796.18","high":"1798.29","low":"1794.8","close":"1795.15"},
{"date":"2022.08.09","clock":"20:00","open":"1795.14","high":"1796.55","low":"1793.75","close":"1794.29"},
{"date":"2022.08.09","clock":"21:00","open":"1794.33","high":"1795.45","low":"1793.31","close":"1794.36"},
{"date":"2022.08.09","clock":"22:00","open":"1794.34","high":"1796.05","low":"1793.96","close":"1794.03"},
{"date":"2022.08.09","clock":"23:00","open":"1793.97","high":"1795.02","low":"1793.51","close":"1794.28"},
{"date":"2022.08.10","clock":"1:00","open":"1793.56","high":"1794.7","low":"1793.3","close":"1793.67"},
{"date":"2022.08.10","clock":"2:00","open":"1793.65","high":"1794.44","low":"1793.21","close":"1793.98"},
{"date":"2022.08.10","clock":"3:00","open":"1793.98","high":"1794.09","low":"1791.65","close":"1792.67"},
{"date":"2022.08.10","clock":"4:00","open":"1792.67","high":"1793.23","low":"1791.04","close":"1792.86"},
{"date":"2022.08.10","clock":"5:00","open":"1792.84","high":"1794.59","low":"1792.51","close":"1793.75"},
{"date":"2022.08.10","clock":"6:00","open":"1793.77","high":"1794.1","low":"1790.9","close":"1791.24"},
{"date":"2022.08.10","clock":"7:00","open":"1791.23","high":"1791.5","low":"1789.82","close":"1790.35"},
{"date":"2022.08.10","clock":"8:00","open":"1790.35","high":"1790.36","low":"1788.15","close":"1788.34"},
{"date":"2022.08.10","clock":"9:00","open":"1788.31","high":"1789.52","low":"1787.58","close":"1789.02"},
{"date":"2022.08.10","clock":"10:00","open":"1789.0","high":"1791.81","low":"1788.57","close":"1790.38"},
{"date":"2022.08.10","clock":"11:00","open":"1790.46","high":"1793.07","low":"1788.6","close":"1792.39"},
{"date":"2022.08.10","clock":"12:00","open":"1792.41","high":"1795.16","low":"1791.66","close":"1794.16"},
{"date":"2022.08.10","clock":"13:00","open":"1794.17","high":"1795.28","low":"1790.4","close":"1790.89"},
{"date":"2022.08.10","clock":"14:00","open":"1790.9","high":"1792.97","low":"1789.16","close":"1792.37"},
{"date":"2022.08.10","clock":"15:00","open":"1792.34","high":"1807.8","low":"1787.39","close":"1797.29"},
{"date":"2022.08.10","clock":"16:00","open":"1797.31","high":"1799.95","low":"1791.55","close":"1795.72"},
{"date":"2022.08.10","clock":"17:00","open":"1795.62","high":"1802.23","low":"1794.93","close":"1801.96"},
{"date":"2022.08.10","clock":"18:00","open":"1801.89","high":"1802.45","low":"1796.94","close":"1798.01"},
{"date":"2022.08.10","clock":"19:00","open":"1798.02","high":"1800.1","low":"1796.57","close":"1798.13"},
{"date":"2022.08.10","clock":"20:00","open":"1798.16","high":"1798.46","low":"1794.66","close":"1794.68"},
{"date":"2022.08.10","clock":"21:00","open":"1794.79","high":"1795.17","low":"1789.0","close":"1789.66"},
{"date":"2022.08.10","clock":"22:00","open":"1789.66","high":"1790.59","low":"1788.09","close":"1790.24"},
{"date":"2022.08.10","clock":"23:00","open":"1790.33","high":"1792.07","low":"1789.97","close":"1791.96"},
{"date":"2022.08.11","clock":"1:00","open":"1791.1","high":"1792.79","low":"1790.69","close":"1791.18"},
{"date":"2022.08.11","clock":"2:00","open":"1791.2","high":"1791.7","low":"1790.32","close":"1791.64"},
{"date":"2022.08.11","clock":"3:00","open":"1791.71","high":"1792.39","low":"1789.5","close":"1790.41"},
{"date":"2022.08.11","clock":"4:00","open":"1790.42","high":"1790.49","low":"1787.23","close":"1788.14"},
{"date":"2022.08.11","clock":"5:00","open":"1788.16","high":"1788.25","low":"1784.45","close":"1785.35"},
{"date":"2022.08.11","clock":"6:00","open":"1785.35","high":"1787.88","low":"1785.05","close":"1785.84"},
{"date":"2022.08.11","clock":"7:00","open":"1785.86","high":"1787.08","low":"1783.96","close":"1785.24"},
{"date":"2022.08.11","clock":"8:00","open":"1785.24","high":"1786.76","low":"1783.52","close":"1786.43"},
{"date":"2022.08.11","clock":"9:00","open":"1786.44","high":"1787.59","low":"1783.87","close":"1786.44"},
{"date":"2022.08.11","clock":"10:00","open":"1786.4","high":"1788.32","low":"1785.39","close":"1788.02"},
{"date":"2022.08.11","clock":"11:00","open":"1788.0","high":"1789.8","low":"1785.64","close":"1789.58"},
{"date":"2022.08.11","clock":"12:00","open":"1789.61","high":"1790.36","low":"1787.81","close":"1790.21"},
{"date":"2022.08.11","clock":"13:00","open":"1790.23","high":"1791.67","low":"1789.03","close":"1790.82"},
{"date":"2022.08.11","clock":"14:00","open":"1790.88","high":"1795.05","low":"1790.63","close":"1794.84"},
{"date":"2022.08.11","clock":"15:00","open":"1794.83","high":"1799.15","low":"1792.72","close":"1796.75"},
{"date":"2022.08.11","clock":"16:00","open":"1796.72","high":"1799.23","low":"1791.04","close":"1797.04"},
{"date":"2022.08.11","clock":"17:00","open":"1797.0","high":"1798.06","low":"1791.42","close":"1792.49"},
{"date":"2022.08.11","clock":"18:00","open":"1792.54","high":"1793.77","low":"1786.36","close":"1790.39"},
{"date":"2022.08.11","clock":"19:00","open":"1790.4","high":"1791.39","low":"1788.52","close":"1788.85"},
{"date":"2022.08.11","clock":"20:00","open":"1788.89","high":"1791.92","low":"1788.13","close":"1789.29"},
{"date":"2022.08.11","clock":"21:00","open":"1789.28","high":"1789.29","low":"1787.0","close":"1788.11"},
{"date":"2022.08.11","clock":"22:00","open":"1788.1","high":"1788.49","low":"1785.01","close":"1785.62"},
{"date":"2022.08.11","clock":"23:00","open":"1785.7","high":"1789.74","low":"1785.56","close":"1789.64"},
{"date":"2022.08.12","clock":"1:00","open":"1789.46","high":"1789.54","low":"1787.72","close":"1787.82"},
{"date":"2022.08.12","clock":"2:00","open":"1787.81","high":"1789.59","low":"1787.1","close":"1788.95"},
{"date":"2022.08.12","clock":"3:00","open":"1788.91","high":"1789.53","low":"1786.69","close":"1788.28"},
{"date":"2022.08.12","clock":"4:00","open":"1788.28","high":"1789.0","low":"1786.66","close":"1787.13"},
{"date":"2022.08.12","clock":"5:00","open":"1787.13","high":"1789.16","low":"1786.15","close":"1788.77"},
{"date":"2022.08.12","clock":"6:00","open":"1788.74","high":"1791.42","low":"1788.58","close":"1791.1"},
{"date":"2022.08.12","clock":"7:00","open":"1791.08","high":"1792.52","low":"1790.43","close":"1790.64"},
{"date":"2022.08.12","clock":"8:00","open":"1790.59","high":"1792.54","low":"1790.02","close":"1790.58"},
{"date":"2022.08.12","clock":"9:00","open":"1790.58","high":"1793.41","low":"1790.36","close":"1793.19"},
{"date":"2022.08.12","clock":"10:00","open":"1793.19","high":"1794.11","low":"1787.29","close":"1788.77"},
{"date":"2022.08.12","clock":"11:00","open":"1788.78","high":"1789.74","low":"1786.03","close":"1787.37"},
{"date":"2022.08.12","clock":"12:00","open":"1787.36","high":"1788.64","low":"1786.08","close":"1787.48"},
{"date":"2022.08.12","clock":"13:00","open":"1787.49","high":"1788.46","low":"1785.82","close":"1788.1"},
{"date":"2022.08.12","clock":"14:00","open":"1788.1","high":"1789.61","low":"1784.87","close":"1785.31"},
{"date":"2022.08.12","clock":"15:00","open":"1785.3","high":"1794.32","low":"1784.95","close":"1793.38"},
{"date":"2022.08.12","clock":"16:00","open":"1793.4","high":"1798.66","low":"1792.48","close":"1797.94"},
{"date":"2022.08.12","clock":"17:00","open":"1796.84","high":"1796.84","low":"1790.4","close":"1793.08"},
{"date":"2022.08.12","clock":"18:00","open":"1793.08","high":"1797.59","low":"1792.28","close":"1794.88"},
{"date":"2022.08.12","clock":"19:00","open":"1794.9","high":"1798.57","low":"1794.9","close":"1797.15"},
{"date":"2022.08.12","clock":"20:00","open":"1797.18","high":"1801.87","low":"1797.01","close":"1798.94"},
{"date":"2022.08.12","clock":"21:00","open":"1798.98","high":"1801.82","low":"1798.06","close":"1801.29"},
{"date":"2022.08.12","clock":"22:00","open":"1801.27","high":"1802.11","low":"1799.6","close":"1801.4"},
{"date":"2022.08.12","clock":"23:00","open":"1801.5","high":"1801.83","low":"1800.23","close":"1801.72"},
{"date":"2022.08.15","clock":"1:00","open":"1801.76","high":"1802.1","low":"1799.63","close":"1800.3"},
{"date":"2022.08.15","clock":"2:00","open":"1800.32","high":"1800.51","low":"1798.92","close":"1799.13"},
{"date":"2022.08.15","clock":"3:00","open":"1799.13","high":"1801.56","low":"1798.73","close":"1801.16"},
{"date":"2022.08.15","clock":"4:00","open":"1801.21","high":"1801.71","low":"1796.73","close":"1797.39"},
{"date":"2022.08.15","clock":"5:00","open":"1797.39","high":"1797.39","low":"1794.68","close":"1796.26"},
{"date":"2022.08.15","clock":"6:00","open":"1796.27","high":"1796.8","low":"1793.87","close":"1795.32"},
{"date":"2022.08.15","clock":"7:00","open":"1795.33","high":"1795.44","low":"1793.51","close":"1794.37"},
{"date":"2022.08.15","clock":"8:00","open":"1794.36","high":"1794.66","low":"1792.11","close":"1792.33"},
{"date":"2022.08.15","clock":"9:00","open":"1792.25","high":"1792.97","low":"1791.41","close":"1791.73"},
{"date":"2022.08.15","clock":"10:00","open":"1791.61","high":"1791.9","low":"1786.16","close":"1786.9"},
{"date":"2022.08.15","clock":"11:00","open":"1786.81","high":"1788.13","low":"1781.78","close":"1783.52"},
{"date":"2022.08.15","clock":"12:00","open":"1783.51","high":"1784.46","low":"1777.75","close":"1779.59"},
{"date":"2022.08.15","clock":"13:00","open":"1779.61","high":"1780.93","low":"1774.81","close":"1778.35"},
{"date":"2022.08.15","clock":"14:00","open":"1778.33","high":"1778.36","low":"1772.95","close":"1775.06"},
{"date":"2022.08.15","clock":"15:00","open":"1775.07","high":"1786.57","low":"1773.02","close":"1779.97"},
{"date":"2022.08.15","clock":"16:00","open":"1779.94","high":"1782.71","low":"1776.11","close":"1777.87"},
{"date":"2022.08.15","clock":"17:00","open":"1777.88","high":"1779.26","low":"1775.73","close":"1779.08"},
{"date":"2022.08.15","clock":"18:00","open":"1779.02","high":"1781.42","low":"1777.59","close":"1780.77"},
{"date":"2022.08.15","clock":"19:00","open":"1780.77","high":"1783.0","low":"1779.04","close":"1782.71"},
{"date":"2022.08.15","clock":"20:00","open":"1782.71","high":"1784.08","low":"1780.0","close":"1780.1"},
{"date":"2022.08.15","clock":"21:00","open":"1780.0","high":"1780.15","low":"1777.4","close":"1778.65"},
{"date":"2022.08.15","clock":"22:00","open":"1778.68","high":"1780.8","low":"1778.45","close":"1778.97"},
{"date":"2022.08.15","clock":"23:00","open":"1778.85","high":"1780.44","low":"1778.49","close":"1778.7"},
{"date":"2022.08.16","clock":"1:00","open":"1778.96","high":"1779.7","low":"1778.34","close":"1778.38"},
{"date":"2022.08.16","clock":"2:00","open":"1778.4","high":"1779.54","low":"1777.78","close":"1778.52"},
{"date":"2022.08.16","clock":"3:00","open":"1778.56","high":"1779.58","low":"1777.52","close":"1777.65"},
{"date":"2022.08.16","clock":"4:00","open":"1777.66","high":"1780.57","low":"1776.8","close":"1779.4"},
{"date":"2022.08.16","clock":"5:00","open":"1779.4","high":"1782.56","low":"1779.34","close":"1782.39"},
{"date":"2022.08.16","clock":"6:00","open":"1782.44","high":"1783.13","low":"1781.24","close":"1781.32"},
{"date":"2022.08.16","clock":"7:00","open":"1781.28","high":"1782.07","low":"1780.68","close":"1781.94"},
{"date":"2022.08.16","clock":"8:00","open":"1781.94","high":"1782.11","low":"1780.38","close":"1781.61"},
{"date":"2022.08.16","clock":"9:00","open":"1781.59","high":"1781.97","low":"1779.61","close":"1780.52"},
{"date":"2022.08.16","clock":"10:00","open":"1780.54","high":"1780.73","low":"1775.85","close":"1775.93"},
{"date":"2022.08.16","clock":"11:00","open":"1775.92","high":"1776.98","low":"1773.97","close":"1775.42"},
{"date":"2022.08.16","clock":"12:00","open":"1775.45","high":"1777.07","low":"1774.94","close":"1775.72"},
{"date":"2022.08.16","clock":"13:00","open":"1775.73","high":"1777.82","low":"1773.84","close":"1777.62"},
{"date":"2022.08.16","clock":"14:00","open":"1777.62","high":"1777.82","low":"1775.22","close":"1775.99"},
{"date":"2022.08.16","clock":"15:00","open":"1776.0","high":"1778.58","low":"1771.4","close":"1771.76"},
{"date":"2022.08.16","clock":"16:00","open":"1771.78","high":"1777.8","low":"1771.78","close":"1775.8"},
{"date":"2022.08.16","clock":"17:00","open":"1775.76","high":"1778.62","low":"1774.15","close":"1775.88"},
{"date":"2022.08.16","clock":"18:00","open":"1775.9","high":"1777.53","low":"1773.58","close":"1774.32"},
{"date":"2022.08.16","clock":"19:00","open":"1774.33","high":"1776.95","low":"1772.8","close":"1776.24"},
{"date":"2022.08.16","clock":"20:00","open":"1776.23","high":"1776.97","low":"1774.0","close":"1776.3"},
{"date":"2022.08.16","clock":"21:00","open":"1776.26","high":"1777.2","low":"1774.97","close":"1777.06"},
{"date":"2022.08.16","clock":"22:00","open":"1777.06","high":"1777.53","low":"1775.7","close":"1775.84"},
{"date":"2022.08.16","clock":"23:00","open":"1775.81","high":"1775.98","low":"1775.0","close":"1775.87"},
{"date":"2022.08.17","clock":"1:00","open":"1775.2","high":"1775.85","low":"1775.05","close":"1775.25"},
{"date":"2022.08.17","clock":"2:00","open":"1775.28","high":"1776.01","low":"1775.02","close":"1775.62"},
{"date":"2022.08.17","clock":"3:00","open":"1775.61","high":"1775.7","low":"1773.83","close":"1774.63"},
{"date":"2022.08.17","clock":"4:00","open":"1774.66","high":"1776.36","low":"1773.97","close":"1774.9"},
{"date":"2022.08.17","clock":"5:00","open":"1774.87","high":"1776.94","low":"1774.81","close":"1776.21"},
{"date":"2022.08.17","clock":"6:00","open":"1776.22","high":"1776.53","low":"1774.7","close":"1775.82"},
{"date":"2022.08.17","clock":"7:00","open":"1775.8","high":"1779.15","low":"1775.45","close":"1778.63"},
{"date":"2022.08.17","clock":"8:00","open":"1778.64","high":"1781.7","low":"1777.95","close":"1781.63"},
{"date":"2022.08.17","clock":"9:00","open":"1781.63","high":"1782.28","low":"1776.63","close":"1776.79"},
{"date":"2022.08.17","clock":"10:00","open":"1776.79","high":"1777.39","low":"1773.49","close":"1773.55"},
{"date":"2022.08.17","clock":"11:00","open":"1773.55","high":"1776.95","low":"1771.99","close":"1775.15"},
{"date":"2022.08.17","clock":"12:00","open":"1775.15","high":"1775.15","low":"1772.57","close":"1773.58"},
{"date":"2022.08.17","clock":"13:00","open":"1773.53","high":"1774.49","low":"1770.98","close":"1772.07"},
{"date":"2022.08.17","clock":"14:00","open":"1772.1","high":"1772.59","low":"1767.08","close":"1769.31"},
{"date":"2022.08.17","clock":"15:00","open":"1769.28","high":"1773.64","low":"1764.75","close":"1771.54"},
{"date":"2022.08.17","clock":"16:00","open":"1771.53","high":"1773.45","low":"1765.1","close":"1767.73"},
{"date":"2022.08.17","clock":"17:00","open":"1767.84","high":"1769.73","low":"1765.39","close":"1766.1"},
{"date":"2022.08.17","clock":"18:00","open":"1766.12","high":"1766.51","low":"1761.33","close":"1762.12"},
{"date":"2022.08.17","clock":"19:00","open":"1762.12","high":"1763.22","low":"1759.81","close":"1762.49"},
{"date":"2022.08.17","clock":"20:00","open":"1762.51","high":"1763.8","low":"1761.14","close":"1761.57"},
{"date":"2022.08.17","clock":"21:00","open":"1761.53","high":"1770.2","low":"1761.5","close":"1766.58"},
{"date":"2022.08.17","clock":"22:00","open":"1766.56","high":"1767.84","low":"1764.18","close":"1764.45"},
{"date":"2022.08.17","clock":"23:00","open":"1764.46","high":"1765.3","low":"1761.76","close":"1762.27"},
{"date":"2022.08.18","clock":"1:00","open":"1762.1","high":"1763.82","low":"1761.54","close":"1762.27"},
{"date":"2022.08.18","clock":"2:00","open":"1762.23","high":"1765.01","low":"1762.2","close":"1764.93"},
{"date":"2022.08.18","clock":"3:00","open":"1764.94","high":"1766.27","low":"1764.34","close":"1765.43"},
{"date":"2022.08.18","clock":"4:00","open":"1765.4","high":"1767.53","low":"1765.12","close":"1765.77"},
{"date":"2022.08.18","clock":"5:00","open":"1765.78","high":"1765.84","low":"1763.8","close":"1765.24"},
{"date":"2022.08.18","clock":"6:00","open":"1765.25","high":"1765.48","low":"1761.81","close":"1762.34"},
{"date":"2022.08.18","clock":"7:00","open":"1762.39","high":"1763.37","low":"1761.68","close":"1763.28"},
{"date":"2022.08.18","clock":"8:00","open":"1763.29","high":"1765.4","low":"1762.83","close":"1763.22"},
{"date":"2022.08.18","clock":"9:00","open":"1763.17","high":"1763.5","low":"1760.8","close":"1761.39"},
{"date":"2022.08.18","clock":"10:00","open":"1761.39","high":"1763.34","low":"1761.18","close":"1762.7"},
{"date":"2022.08.18","clock":"11:00","open":"1762.68","high":"1766.27","low":"1762.56","close":"1766.19"},
{"date":"2022.08.18","clock":"12:00","open":"1766.19","high":"1769.09","low":"1765.37","close":"1768.86"},
{"date":"2022.08.18","clock":"13:00","open":"1768.87","high":"1770.68","low":"1768.39","close":"1769.92"},
{"date":"2022.08.18","clock":"14:00","open":"1769.91","high":"1772.37","low":"1769.37","close":"1770.5"},
{"date":"2022.08.18","clock":"15:00","open":"1770.45","high":"1772.01","low":"1766.53","close":"1767.32"},
{"date":"2022.08.18","clock":"16:00","open":"1767.24","high":"1769.94","low":"1762.69","close":"1765.73"},
{"date":"2022.08.18","clock":"17:00","open":"1765.73","high":"1766.58","low":"1761.85","close":"1762.24"},
{"date":"2022.08.18","clock":"18:00","open":"1762.24","high":"1763.35","low":"1757.74","close":"1759.77"},
{"date":"2022.08.18","clock":"19:00","open":"1759.79","high":"1759.94","low":"1756.42","close":"1757.25"},
{"date":"2022.08.18","clock":"20:00","open":"1757.23","high":"1759.3","low":"1755.3","close":"1758.47"},
{"date":"2022.08.18","clock":"21:00","open":"1758.49","high":"1759.8","low":"1757.76","close":"1759.56"},
{"date":"2022.08.18","clock":"22:00","open":"1759.55","high":"1761.23","low":"1758.91","close":"1759.54"},
{"date":"2022.08.18","clock":"23:00","open":"1759.63","high":"1759.67","low":"1758.19","close":"1758.66"},
{"date":"2022.08.19","clock":"1:00","open":"1758.75","high":"1759.3","low":"1757.19","close":"1757.27"},
{"date":"2022.08.19","clock":"2:00","open":"1757.29","high":"1759.13","low":"1757.11","close":"1758.39"},
{"date":"2022.08.19","clock":"3:00","open":"1758.41","high":"1758.6","low":"1754.78","close":"1755.43"},
{"date":"2022.08.19","clock":"4:00","open":"1755.43","high":"1757.52","low":"1753.57","close":"1754.53"},
{"date":"2022.08.19","clock":"5:00","open":"1754.56","high":"1757.7","low":"1754.47","close":"1757.47"},
{"date":"2022.08.19","clock":"6:00","open":"1757.47","high":"1757.47","low":"1753.43","close":"1754.16"},
{"date":"2022.08.19","clock":"7:00","open":"1754.15","high":"1754.16","low":"1751.83","close":"1753.09"},
{"date":"2022.08.19","clock":"8:00","open":"1753.09","high":"1757.01","low":"1752.33","close":"1755.71"},
{"date":"2022.08.19","clock":"9:00","open":"1755.65","high":"1757.39","low":"1754.77","close":"1756.05"},
{"date":"2022.08.19","clock":"10:00","open":"1756.03","high":"1756.07","low":"1753.06","close":"1753.94"},
{"date":"2022.08.19","clock":"11:00","open":"1753.98","high":"1754.48","low":"1751.84","close":"1754.15"},
{"date":"2022.08.19","clock":"12:00","open":"1754.17","high":"1754.6","low":"1752.69","close":"1753.41"},
{"date":"2022.08.19","clock":"13:00","open":"1753.41","high":"1753.41","low":"1749.78","close":"1751.23"},
{"date":"2022.08.19","clock":"14:00","open":"1751.24","high":"1753.55","low":"1749.85","close":"1752.97"},
{"date":"2022.08.19","clock":"15:00","open":"1752.89","high":"1757.56","low":"1749.87","close":"1756.39"},
{"date":"2022.08.19","clock":"16:00","open":"1756.49","high":"1758.08","low":"1750.72","close":"1751.57"},
{"date":"2022.08.19","clock":"17:00","open":"1751.52","high":"1752.5","low":"1745.7","close":"1748.04"},
{"date":"2022.08.19","clock":"18:00","open":"1748.08","high":"1750.48","low":"1747.06","close":"1749.05"},
{"date":"2022.08.19","clock":"19:00","open":"1749.02","high":"1750.94","low":"1748.71","close":"1749.75"},
{"date":"2022.08.19","clock":"20:00","open":"1749.77","high":"1750.23","low":"1748.27","close":"1749.61"},
{"date":"2022.08.19","clock":"21:00","open":"1749.62","high":"1749.78","low":"1746.58","close":"1746.68"},
{"date":"2022.08.19","clock":"22:00","open":"1746.7","high":"1747.62","low":"1745.54","close":"1746.59"},
{"date":"2022.08.19","clock":"23:00","open":"1746.53","high":"1747.47","low":"1746.27","close":"1747.11"},
{"date":"2022.08.22","clock":"1:00","open":"1746.35","high":"1748.11","low":"1745.0","close":"1747.26"},
{"date":"2022.08.22","clock":"2:00","open":"1747.25","high":"1747.59","low":"1745.06","close":"1745.68"},
{"date":"2022.08.22","clock":"3:00","open":"1745.69","high":"1746.64","low":"1744.92","close":"1745.4"},
{"date":"2022.08.22","clock":"4:00","open":"1745.36","high":"1747.49","low":"1744.93","close":"1746.1"},
{"date":"2022.08.22","clock":"5:00","open":"1746.09","high":"1748.23","low":"1745.84","close":"1747.88"},
{"date":"2022.08.22","clock":"6:00","open":"1747.93","high":"1749.04","low":"1746.27","close":"1746.52"},
{"date":"2022.08.22","clock":"7:00","open":"1746.5","high":"1746.56","low":"1743.9","close":"1744.73"},
{"date":"2022.08.22","clock":"8:00","open":"1744.72","high":"1745.01","low":"1742.89","close":"1743.61"},
{"date":"2022.08.22","clock":"9:00","open":"1743.57","high":"1743.8","low":"1741.75","close":"1742.27"},
{"date":"2022.08.22","clock":"10:00","open":"1742.16","high":"1742.66","low":"1736.46","close":"1737.09"},
{"date":"2022.08.22","clock":"11:00","open":"1737.08","high":"1737.64","low":"1732.39","close":"1734.93"},
{"date":"2022.08.22","clock":"12:00","open":"1734.94","high":"1738.52","low":"1731.65","close":"1737.44"},
{"date":"2022.08.22","clock":"13:00","open":"1737.46","high":"1737.49","low":"1734.51","close":"1734.57"},
{"date":"2022.08.22","clock":"14:00","open":"1734.55","high":"1736.14","low":"1730.69","close":"1733.34"},
{"date":"2022.08.22","clock":"15:00","open":"1733.3","high":"1733.33","low":"1727.76","close":"1730.47"},
{"date":"2022.08.22","clock":"16:00","open":"1730.49","high":"1738.53","low":"1730.35","close":"1733.26"},
{"date":"2022.08.22","clock":"17:00","open":"1733.16","high":"1740.02","low":"1731.82","close":"1737.37"},
{"date":"2022.08.22","clock":"18:00","open":"1737.36","high":"1738.03","low":"1734.2","close":"1736.76"},
{"date":"2022.08.22","clock":"19:00","open":"1736.77","high":"1737.2","low":"1734.82","close":"1735.1"},
{"date":"2022.08.22","clock":"20:00","open":"1735.12","high":"1737.74","low":"1733.77","close":"1736.05"},
{"date":"2022.08.22","clock":"21:00","open":"1736.03","high":"1737.52","low":"1735.65","close":"1736.61"},
{"date":"2022.08.22","clock":"22:00","open":"1736.57","high":"1737.76","low":"1734.39","close":"1734.96"},
{"date":"2022.08.22","clock":"23:00","open":"1734.91","high":"1735.88","low":"1734.36","close":"1735.72"},
{"date":"2022.08.23","clock":"1:00","open":"1735.95","high":"1736.35","low":"1734.71","close":"1735.72"},
{"date":"2022.08.23","clock":"2:00","open":"1735.74","high":"1736.0","low":"1734.67","close":"1735.24"},
{"date":"2022.08.23","clock":"3:00","open":"1735.24","high":"1738.87","low":"1734.18","close":"1738.22"},
{"date":"2022.08.23","clock":"4:00","open":"1738.21","high":"1740.52","low":"1738.05","close":"1740.12"},
{"date":"2022.08.23","clock":"5:00","open":"1740.02","high":"1740.3","low":"1738.09","close":"1738.5"},
{"date":"2022.08.23","clock":"6:00","open":"1738.46","high":"1739.35","low":"1737.48","close":"1738.46"},
{"date":"2022.08.23","clock":"7:00","open":"1738.48","high":"1738.86","low":"1736.84","close":"1736.9"},
{"date":"2022.08.23","clock":"8:00","open":"1736.9","high":"1738.22","low":"1735.77","close":"1737.11"},
{"date":"2022.08.23","clock":"9:00","open":"1737.12","high":"1738.08","low":"1734.72","close":"1736.15"},
{"date":"2022.08.23","clock":"10:00","open":"1736.1","high":"1738.86","low":"1734.97","close":"1738.32"},
{"date":"2022.08.23","clock":"11:00","open":"1738.33","high":"1743.88","low":"1737.66","close":"1740.69"},
{"date":"2022.08.23","clock":"12:00","open":"1740.69","high":"1741.53","low":"1737.87","close":"1739.42"},
{"date":"2022.08.23","clock":"13:00","open":"1739.4","high":"1739.54","low":"1734.44","close":"1737.46"},
{"date":"2022.08.23","clock":"14:00","open":"1737.45","high":"1738.98","low":"1735.32","close":"1738.0"},
{"date":"2022.08.23","clock":"15:00","open":"1737.99","high":"1738.28","low":"1730.83","close":"1736.01"},
{"date":"2022.08.23","clock":"16:00","open":"1736.03","high":"1749.07","low":"1735.51","close":"1747.09"},
{"date":"2022.08.23","clock":"17:00","open":"1747.09","high":"1754.08","low":"1747.09","close":"1750.14"},
{"date":"2022.08.23","clock":"18:00","open":"1750.12","high":"1753.68","low":"1749.02","close":"1749.7"},
{"date":"2022.08.23","clock":"19:00","open":"1749.73","high":"1750.48","low":"1747.89","close":"1749.75"},
{"date":"2022.08.23","clock":"20:00","open":"1749.74","high":"1750.2","low":"1746.48","close":"1746.88"},
{"date":"2022.08.23","clock":"21:00","open":"1746.89","high":"1748.22","low":"1745.92","close":"1746.01"},
{"date":"2022.08.23","clock":"22:00","open":"1745.99","high":"1747.87","low":"1745.86","close":"1747.24"},
{"date":"2022.08.23","clock":"23:00","open":"1747.18","high":"1748.49","low":"1746.94","close":"1748.35"},
{"date":"2022.08.24","clock":"1:00","open":"1747.7","high":"1748.27","low":"1746.48","close":"1746.96"},
{"date":"2022.08.24","clock":"2:00","open":"1746.93","high":"1746.94","low":"1745.33","close":"1745.98"},
{"date":"2022.08.24","clock":"3:00","open":"1745.95","high":"1747.7","low":"1745.61","close":"1746.15"},
{"date":"2022.08.24","clock":"4:00","open":"1746.18","high":"1747.27","low":"1744.68","close":"1746.38"},
{"date":"2022.08.24","clock":"5:00","open":"1746.32","high":"1747.41","low":"1744.0","close":"1744.39"},
{"date":"2022.08.24","clock":"6:00","open":"1744.4","high":"1745.48","low":"1744.13","close":"1745.43"},
{"date":"2022.08.24","clock":"7:00","open":"1745.42","high":"1747.41","low":"1745.12","close":"1746.88"},
{"date":"2022.08.24","clock":"8:00","open":"1746.88","high":"1748.06","low":"1745.67","close":"1745.85"},
{"date":"2022.08.24","clock":"9:00","open":"1745.82","high":"1747.57","low":"1744.49","close":"1747.13"},
{"date":"2022.08.24","clock":"10:00","open":"1747.15","high":"1748.13","low":"1744.19","close":"1747.87"},
{"date":"2022.08.24","clock":"11:00","open":"1747.9","high":"1752.44","low":"1747.32","close":"1751.98"},
{"date":"2022.08.24","clock":"12:00","open":"1751.97","high":"1753.64","low":"1748.85","close":"1749.19"},
{"date":"2022.08.24","clock":"13:00","open":"1749.21","high":"1749.28","low":"1743.41","close":"1744.57"},
{"date":"2022.08.24","clock":"14:00","open":"1744.56","high":"1745.85","low":"1742.43","close":"1745.47"},
{"date":"2022.08.24","clock":"15:00","open":"1745.47","high":"1747.54","low":"1743.2","close":"1745.77"},
{"date":"2022.08.24","clock":"16:00","open":"1745.78","high":"1746.94","low":"1742.93","close":"1745.79"},
{"date":"2022.08.24","clock":"17:00","open":"1745.92","high":"1753.18","low":"1743.83","close":"1752.55"},
{"date":"2022.08.24","clock":"18:00","open":"1752.54","high":"1755.84","low":"1750.62","close":"1751.21"},
{"date":"2022.08.24","clock":"19:00","open":"1751.18","high":"1753.05","low":"1748.39","close":"1749.56"},
{"date":"2022.08.24","clock":"20:00","open":"1749.54","high":"1750.18","low":"1747.63","close":"1749.61"},
{"date":"2022.08.24","clock":"21:00","open":"1749.6","high":"1751.1","low":"1748.99","close":"1749.71"},
{"date":"2022.08.24","clock":"22:00","open":"1749.76","high":"1752.61","low":"1749.16","close":"1752.08"},
{"date":"2022.08.24","clock":"23:00","open":"1752.07","high":"1752.73","low":"1751.3","close":"1752.07"},
{"date":"2022.08.25","clock":"1:00","open":"1750.85","high":"1751.42","low":"1749.02","close":"1751.24"},
{"date":"2022.08.25","clock":"2:00","open":"1751.28","high":"1752.44","low":"1750.66","close":"1751.04"},
{"date":"2022.08.25","clock":"3:00","open":"1751.02","high":"1753.75","low":"1749.92","close":"1752.79"},
{"date":"2022.08.25","clock":"4:00","open":"1752.77","high":"1756.56","low":"1752.32","close":"1755.25"},
{"date":"2022.08.25","clock":"5:00","open":"1755.24","high":"1756.65","low":"1754.23","close":"1755.8"},
{"date":"2022.08.25","clock":"6:00","open":"1755.83","high":"1757.71","low":"1755.57","close":"1756.4"},
{"date":"2022.08.25","clock":"7:00","open":"1756.39","high":"1757.36","low":"1755.45","close":"1757.19"},
{"date":"2022.08.25","clock":"8:00","open":"1757.21","high":"1758.7","low":"1755.96","close":"1757.04"},
{"date":"2022.08.25","clock":"9:00","open":"1757.02","high":"1761.65","low":"1756.28","close":"1760.49"},
{"date":"2022.08.25","clock":"10:00","open":"1760.49","high":"1763.68","low":"1760.17","close":"1762.41"},
{"date":"2022.08.25","clock":"11:00","open":"1762.45","high":"1765.22","low":"1761.78","close":"1762.49"},
{"date":"2022.08.25","clock":"12:00","open":"1762.53","high":"1765.18","low":"1762.48","close":"1763.29"},
{"date":"2022.08.25","clock":"13:00","open":"1763.35","high":"1763.68","low":"1761.79","close":"1762.65"},
{"date":"2022.08.25","clock":"14:00","open":"1762.66","high":"1765.48","low":"1761.95","close":"1762.49"},
{"date":"2022.08.25","clock":"15:00","open":"1762.49","high":"1762.77","low":"1756.93","close":"1760.28"},
{"date":"2022.08.25","clock":"16:00","open":"1760.27","high":"1761.72","low":"1753.27","close":"1753.37"},
{"date":"2022.08.25","clock":"17:00","open":"1753.35","high":"1757.59","low":"1752.2","close":"1756.0"},
{"date":"2022.08.25","clock":"18:00","open":"1755.99","high":"1757.71","low":"1754.32","close":"1755.31"},
{"date":"2022.08.25","clock":"19:00","open":"1755.34","high":"1758.21","low":"1754.36","close":"1758.18"},
{"date":"2022.08.25","clock":"20:00","open":"1758.15","high":"1759.87","low":"1757.39","close":"1758.69"},
{"date":"2022.08.25","clock":"21:00","open":"1758.7","high":"1758.88","low":"1755.53","close":"1755.99"},
{"date":"2022.08.25","clock":"22:00","open":"1756.03","high":"1757.46","low":"1754.92","close":"1757.32"},
{"date":"2022.08.25","clock":"23:00","open":"1757.31","high":"1758.36","low":"1757.07","close":"1758.24"},
{"date":"2022.08.26","clock":"1:00","open":"1757.75","high":"1758.85","low":"1757.03","close":"1757.26"},
{"date":"2022.08.26","clock":"2:00","open":"1757.26","high":"1757.27","low":"1756.04","close":"1756.39"},
{"date":"2022.08.26","clock":"3:00","open":"1756.38","high":"1756.73","low":"1754.89","close":"1755.37"},
{"date":"2022.08.26","clock":"4:00","open":"1755.39","high":"1756.32","low":"1752.36","close":"1752.62"},
{"date":"2022.08.26","clock":"5:00","open":"1752.62","high":"1755.89","low":"1752.17","close":"1755.35"},
{"date":"2022.08.26","clock":"6:00","open":"1755.3","high":"1757.47","low":"1754.45","close":"1757.42"},
{"date":"2022.08.26","clock":"7:00","open":"1757.36","high":"1757.39","low":"1755.52","close":"1755.7"},
{"date":"2022.08.26","clock":"8:00","open":"1755.69","high":"1756.4","low":"1754.17","close":"1756.05"},
{"date":"2022.08.26","clock":"9:00","open":"1756.08","high":"1758.77","low":"1755.26","close":"1755.68"},
{"date":"2022.08.26","clock":"10:00","open":"1755.73","high":"1756.13","low":"1751.79","close":"1753.07"},
{"date":"2022.08.26","clock":"11:00","open":"1753.09","high":"1753.13","low":"1750.13","close":"1752.18"},
{"date":"2022.08.26","clock":"12:00","open":"1752.18","high":"1752.56","low":"1749.24","close":"1749.77"},
{"date":"2022.08.26","clock":"13:00","open":"1749.81","high":"1750.0","low":"1746.36","close":"1746.94"},
{"date":"2022.08.26","clock":"14:00","open":"1746.93","high":"1747.26","low":"1743.69","close":"1745.09"},
{"date":"2022.08.26","clock":"15:00","open":"1745.08","high":"1751.94","low":"1743.82","close":"1745.88"},
{"date":"2022.08.26","clock":"16:00","open":"1745.9","high":"1753.89","low":"1745.88","close":"1751.01"},
{"date":"2022.08.26","clock":"17:00","open":"1751.01","high":"1756.13","low":"1739.55","close":"1741.56"},
{"date":"2022.08.26","clock":"18:00","open":"1741.53","high":"1741.66","low":"1734.31","close":"1737.1"},
{"date":"2022.08.26","clock":"19:00","open":"1737.14","high":"1737.18","low":"1734.12","close":"1735.98"},
{"date":"2022.08.26","clock":"20:00","open":"1735.97","high":"1739.16","low":"1735.12","close":"1738.98"},
{"date":"2022.08.26","clock":"21:00","open":"1738.96","high":"1739.48","low":"1736.71","close":"1737.56"},
{"date":"2022.08.26","clock":"22:00","open":"1737.52","high":"1738.21","low":"1735.96","close":"1736.78"},
{"date":"2022.08.26","clock":"23:00","open":"1736.78","high":"1738.77","low":"1736.5","close":"1738.2"}]