[{"time":"2020-08-28","open":1012.0,"high":1189.0,"low":964.1,"close":1018.8},{"time":"2020-08-29","open":1017.5,"high":1096.5,"low":1015.0,"close":1056.0},{"time":"2020-08-30","open":1056.0,"high":1120.0,"low":1056.0,"close":1085.2},{"time":"2020-08-31","open":1085.0,"high":1095.2,"low":1050.4,"close":1061.2},{"time":"2020-09-01","open":1062.5,"high":1125.8,"low":1035.7,"close":1080.7},{"time":"2020-09-02","open":1081.1,"high":1093.9,"low":930.0,"close":992.7},{"time":"2020-09-03","open":993.1,"high":1005.2,"low":742.5,"close":788.5},{"time":"2020-09-04","open":788.4,"high":853.5,"low":743.9,"close":833.3},{"time":"2020-09-05","open":833.3,"high":857.2,"low":615.6,"close":690.5},{"time":"2020-09-06","open":691.8,"high":800.4,"low":623.2,"close":773.4},{"time":"2020-09-07","open":774.7,"high":788.6,"low":670.9,"close":758.2},{"time":"2020-09-08","open":758.2,"high":769.3,"low":685.9,"close":716.0},{"time":"2020-09-09","open":716.0,"high":799.1,"low":693.8,"close":780.8},{"time":"2020-09-10","open":780.8,"high":837.3,"low":779.9,"close":805.2},{"time":"2020-09-11","open":805.6,"high":825.6,"low":764.7,"close":823.3},{"time":"2020-09-12","open":823.3,"high":891.4,"low":806.2,"close":888.7},{"time":"2020-09-13","open":889.4,"high":889.7,"low":766.7,"close":808.0},{"time":"2020-09-14","open":808.2,"high":837.0,"low":772.1,"close":814.3},{"time":"2020-09-15","open":813.5,"high":823.2,"low":714.3,"close":719.3},{"time":"2020-09-16","open":718.7,"high":728.0,"low":675.9,"close":708.5},{"time":"2020-09-17","open":708.3,"high":753.0,"low":674.9,"close":704.8},{"time":"2020-09-18","open":704.4,"high":725.1,"low":665.0,"close":684.8},{"time":"2020-09-19","open":684.7,"high":692.0,"low":665.0,"close":686.4},{"time":"2020-09-20","open":686.0,"high":696.2,"low":625.5,"close":642.2},{"time":"2020-09-21","open":642.6,"high":649.8,"low":527.3,"close":556.0},{"time":"2020-09-22","open":556.2,"high":586.5,"low":541.8,"close":578.5},{"time":"2020-09-23","open":578.0,"high":584.6,"low":504.7,"close":511.4},{"time":"2020-09-24","open":511.4,"high":591.0,"low":502.1,"close":589.5},{"time":"2020-09-25","open":589.8,"high":638.3,"low":558.0,"close":616.4},{"time":"2020-09-26","open":616.5,"high":644.0,"low":605.5,"close":641.6},{"time":"2020-09-27","open":640.6,"high":655.5,"low":602.3,"close":640.9},{"time":"2020-09-28","open":641.0,"high":654.1,"low":602.6,"close":612.1},{"time":"2020-09-29","open":611.3,"high":619.6,"low":572.9,"close":603.8},{"time":"2020-09-30","open":604.4,"high":606.2,"low":568.2,"close":597.0},{"time":"2020-10-01","open":597.4,"high":627.5,"low":540.7,"close":587.4},{"time":"2020-10-02","open":586.8,"high":593.2,"low":509.1,"close":546.0},{"time":"2020-10-03","open":546.1,"high":560.8,"low":533.7,"close":535.6},{"time":"2020-10-04","open":535.1,"high":540.0,"low":508.9,"close":530.5},{"time":"2020-10-05","open":530.5,"high":540.8,"low":510.2,"close":518.8},{"time":"2020-10-06","open":518.9,"high":520.7,"low":447.1,"close":451.4},{"time":"2020-10-07","open":451.4,"high":463.4,"low":422.5,"close":462.0},{"time":"2020-10-08","open":462.3,"high":510.0,"low":423.7,"close":501.9},{"time":"2020-10-09","open":502.7,"high":555.1,"low":486.2,"close":546.2},{"time":"2020-10-10","open":545.4,"high":573.0,"low":528.0,"close":534.6},{"time":"2020-10-11","open":533.8,"high":559.0,"low":515.8,"close":547.6},{"time":"2020-10-12","open":547.6,"high":584.4,"low":534.0,"close":564.8},{"time":"2020-10-13","open":564.3,"high":573.4,"low":538.0,"close":549.3},{"time":"2020-10-14","open":549.4,"high":558.4,"low":510.9,"close":526.4},{"time":"2020-10-15","open":526.3,"high":530.8,"low":501.0,"close":518.7},{"time":"2020-10-16","open":518.4,"high":520.8,"low":487.7,"close":492.4},{"time":"2020-10-17","open":492.7,"high":506.7,"low":482.1,"close":503.8},{"time":"2020-10-18","open":503.4,"high":527.0,"low":500.9,"close":526.1},{"time":"2020-10-19","open":526.6,"high":529.0,"low":500.4,"close":503.2},{"time":"2020-10-20","open":502.8,"high":503.3,"low":456.8,"close":462.4},{"time":"2020-10-21","open":462.5,"high":499.3,"low":460.7,"close":481.9},{"time":"2020-10-22","open":481.6,"high":521.5,"low":481.2,"close":512.0},{"time":"2020-10-23","open":512.3,"high":527.6,"low":495.3,"close":515.9},{"time":"2020-10-24","open":516.0,"high":529.1,"low":508.0,"close":519.6},{"time":"2020-10-25","open":518.7,"high":522.8,"low":494.8,"close":500.9},{"time":"2020-10-26","open":500.8,"high":512.3,"low":462.6,"close":481.7},{"time":"2020-10-27","open":481.1,"high":507.6,"low":474.5,"close":496.5},{"time":"2020-10-28","open":496.1,"high":503.0,"low":448.8,"close":462.9},{"time":"2020-10-29","open":462.2,"high":472.7,"low":427.6,"close":433.9},{"time":"2020-10-30","open":433.9,"high":438.9,"low":402.8,"close":428.5},{"time":"2020-10-31","open":428.0,"high":438.4,"low":420.5,"close":422.6},{"time":"2020-11-01","open":422.0,"high":433.2,"low":412.7,"close":430.0},{"time":"2020-11-02","open":430.5,"high":443.1,"low":405.4,"close":405.8},{"time":"2020-11-03","open":405.7,"high":406.4,"low":379.0,"close":391.2},{"time":"2020-11-04","open":391.5,"high":393.0,"low":361.2,"close":381.7},{"time":"2020-11-05","open":381.7,"high":417.5,"low":367.5,"close":407.4},{"time":"2020-11-06","open":407.7,"high":481.3,"low":405.5,"close":479.0},{"time":"2020-11-07","open":478.5,"high":563.3,"low":456.2,"close":483.2},{"time":"2020-11-08","open":483.5,"high":537.5,"low":471.2,"close":525.5},{"time":"2020-11-09","open":525.6,"high":542.2,"low":489.2,"close":516.2},{"time":"2020-11-10","open":515.9,"high":595.1,"low":505.9,"close":580.8},{"time":"2020-11-11","open":581.0,"high":597.9,"low":539.3,"close":541.7},{"time":"2020-11-12","open":542.3,"high":559.7,"low":507.1,"close":524.0},{"time":"2020-11-13","open":523.7,"high":589.0,"low":521.0,"close":587.2},{"time":"2020-11-14","open":587.5,"high":590.1,"low":541.8,"close":581.2},{"time":"2020-11-15","open":581.9,"high":618.7,"low":556.2,"close":582.9},{"time":"2020-11-16","open":581.9,"high":622.0,"low":570.0,"close":614.2},{"time":"2020-11-17","open":614.4,"high":681.3,"low":612.7,"close":676.2},{"time":"2020-11-18","open":676.4,"high":687.2,"low":592.4,"close":650.6},{"time":"2020-11-19","open":651.2,"high":688.2,"low":620.1,"close":670.1},{"time":"2020-11-20","open":669.5,"high":732.2,"low":666.4,"close":694.9},{"time":"2020-11-21","open":695.4,"high":741.2,"low":673.8,"close":723.8},{"time":"2020-11-22","open":723.7,"high":735.0,"low":641.6,"close":690.3},{"time":"2020-11-23","open":690.1,"high":733.9,"low":672.5,"close":729.8},{"time":"2020-11-24","open":730.4,"high":769.8,"low":690.0,"close":719.4},{"time":"2020-11-25","open":719.4,"high":738.2,"low":642.0,"close":664.2},{"time":"2020-11-26","open":664.8,"high":680.7,"low":522.3,"close":608.9},{"time":"2020-11-27","open":609.5,"high":632.5,"low":569.0,"close":601.4},{"time":"2020-11-28","open":601.2,"high":631.6,"low":582.8,"close":615.4},{"time":"2020-11-29","open":615.3,"high":639.7,"low":600.8,"close":638.8},{"time":"2020-11-30","open":639.4,"high":680.0,"low":639.2,"close":672.9},{"time":"2020-12-01","open":673.6,"high":705.9,"low":622.7,"close":643.4},{"time":"2020-12-02","open":643.9,"high":717.8,"low":632.1,"close":708.8},{"time":"2020-12-03","open":708.3,"high":726.1,"low":697.2,"close":724.6},{"time":"2020-12-04","open":724.4,"high":731.9,"low":641.1,"close":649.1},{"time":"2020-12-05","open":647.7,"high":694.2,"low":639.3,"close":693.8},{"time":"2020-12-06","open":694.2,"high":699.6,"low":658.5,"close":685.1},{"time":"2020-12-07","open":685.6,"high":701.9,"low":674.4,"close":689.5},{"time":"2020-12-08","open":689.6,"high":697.2,"low":622.0,"close":633.6},{"time":"2020-12-09","open":633.0,"high":658.0,"low":595.4,"close":649.7},{"time":"2020-12-10","open":649.8,"high":653.0,"low":607.8,"close":618.3},{"time":"2020-12-11","open":618.9,"high":622.1,"low":574.2,"close":589.5},{"time":"2020-12-12","open":589.7,"high":627.0,"low":589.0,"close":619.7},{"time":"2020-12-13","open":620.1,"high":654.7,"low":610.4,"close":643.7},{"time":"2020-12-14","open":644.1,"high":657.8,"low":626.5,"close":654.1},{"time":"2020-12-15","open":654.6,"high":664.6,"low":639.2,"close":649.5},{"time":"2020-12-16","open":649.1,"high":685.0,"low":629.0,"close":681.4},{"time":"2020-12-17","open":681.4,"high":713.2,"low":663.0,"close":681.1},{"time":"2020-12-18","open":682.0,"high":702.4,"low":663.0,"close":695.8},{"time":"2020-12-19","open":696.0,"high":725.1,"low":688.4,"close":695.4},{"time":"2020-12-20","open":695.0,"high":703.5,"low":652.1,"close":665.2},{"time":"2020-12-21","open":665.3,"high":678.1,"low":612.6,"close":627.9},{"time":"2020-12-22","open":628.3,"high":658.8,"low":595.7,"close":652.1},{"time":"2020-12-23","open":652.1,"high":658.4,"low":495.8,"close":564.2},{"time":"2020-12-24","open":563.9,"high":609.2,"low":534.5,"close":608.6},{"time":"2020-12-25","open":609.3,"high":630.2,"low":584.7,"close":603.3},{"time":"2020-12-26","open":602.9,"high":607.1,"low":576.4,"close":587.0},{"time":"2020-12-27","open":586.9,"high":648.4,"low":562.8,"close":611.0},{"time":"2020-12-28","open":610.7,"high":653.8,"low":603.3,"close":643.1},{"time":"2020-12-29","open":643.4,"high":658.2,"low":595.4,"close":624.4},{"time":"2020-12-30","open":624.6,"high":638.9,"low":611.2,"close":631.1},{"time":"2020-12-31","open":631.4,"high":653.7,"low":608.2,"close":650.8},{"time":"2021-01-01","open":650.6,"high":677.9,"low":638.0,"close":662.4},{"time":"2021-01-02","open":662.6,"high":681.5,"low":640.2,"close":664.7},{"time":"2021-01-03","open":665.1,"high":759.5,"low":655.4,"close":749.4},{"time":"2021-01-04","open":749.6,"high":834.7,"low":660.0,"close":771.7},{"time":"2021-01-05","open":771.9,"high":870.0,"low":729.6,"close":846.9},{"time":"2021-01-06","open":847.5,"high":924.8,"low":819.1,"close":909.9},{"time":"2021-01-07","open":910.2,"high":988.3,"low":850.0,"close":894.3},{"time":"2021-01-08","open":894.8,"high":947.0,"low":785.8,"close":904.6},{"time":"2021-01-09","open":905.4,"high":1026.3,"low":877.1,"close":1007.6},{"time":"2021-01-10","open":1008.7,"high":1079.4,"low":888.3,"close":970.8},{"time":"2021-01-11","open":971.4,"high":975.6,"low":729.6,"close":854.4},{"time":"2021-01-12","open":853.6,"high":931.2,"low":819.0,"close":872.6},{"time":"2021-01-13","open":873.5,"high":993.8,"low":831.4,"close":990.6},{"time":"2021-01-14","open":990.4,"high":1030.6,"low":950.7,"close":1026.1},{"time":"2021-01-15","open":1026.6,"high":1107.3,"low":943.8,"close":1083.0},{"time":"2021-01-16","open":1082.8,"high":1230.7,"low":1082.8,"close":1130.4},{"time":"2021-01-17","open":1131.0,"high":1256.2,"low":1090.0,"close":1226.7},{"time":"2021-01-18","open":1226.9,"high":1265.7,"low":1176.1,"close":1253.7},{"time":"2021-01-19","open":1253.9,"high":1275.4,"low":1168.3,"close":1182.2},{"time":"2021-01-20","open":1180.8,"high":1391.6,"low":1085.7,"close":1231.5},{"time":"2021-01-21","open":1231.4,"high":1243.0,"low":1008.4,"close":1040.1},{"time":"2021-01-22","open":1040.3,"high":1227.5,"low":958.3,"close":1185.6},{"time":"2021-01-23","open":1185.6,"high":1298.2,"low":1165.3,"close":1274.4},{"time":"2021-01-24","open":1273.9,"high":1394.5,"low":1256.9,"close":1392.2},{"time":"2021-01-25","open":1393.3,"high":1436.7,"low":1277.3,"close":1295.5},{"time":"2021-01-26","open":1295.3,"high":1402.8,"low":1238.1,"close":1394.9},{"time":"2021-01-27","open":1394.1,"high":1397.9,"low":1232.8,"close":1325.3},{"time":"2021-01-28","open":1324.7,"high":1481.3,"low":1293.0,"close":1432.9},{"time":"2021-01-29","open":1433.1,"high":1488.7,"low":1379.2,"close":1483.0},{"time":"2021-01-30","open":1482.9,"high":1635.4,"low":1436.9,"close":1633.9},{"time":"2021-01-31","open":1633.3,"high":1683.6,"low":1524.2,"close":1587.8},{"time":"2021-02-01","open":1589.7,"high":1673.0,"low":1521.4,"close":1672.3},{"time":"2021-02-02","open":1672.1,"high":1705.0,"low":1630.0,"close":1686.1},{"time":"2021-02-03","open":1686.2,"high":1802.0,"low":1672.7,"close":1800.8},{"time":"2021-02-04","open":1801.4,"high":2021.5,"low":1689.6,"close":1934.7},{"time":"2021-02-05","open":1936.6,"high":2283.1,"low":1932.9,"close":2192.0},{"time":"2021-02-06","open":2193.8,"high":2238.9,"low":1934.6,"close":2027.6},{"time":"2021-02-07","open":2027.2,"high":2061.1,"low":1767.4,"close":1992.4},{"time":"2021-02-08","open":1993.6,"high":2169.0,"low":1947.6,"close":2087.5},{"time":"2021-02-09","open":2087.4,"high":2244.6,"low":2040.3,"close":2212.3},{"time":"2021-02-10","open":2214.4,"high":2366.8,"low":2038.1,"close":2253.1},{"time":"2021-02-11","open":2254.3,"high":2473.7,"low":2199.3,"close":2430.1},{"time":"2021-02-12","open":2432.9,"high":2617.8,"low":2355.3,"close":2561.1},{"time":"2021-02-13","open":2563.0,"high":2659.8,"low":2355.1,"close":2553.4},{"time":"2021-02-14","open":2555.0,"high":2599.3,"low":2314.4,"close":2367.1},{"time":"2021-02-15","open":2369.3,"high":2449.6,"low":1924.0,"close":2278.0},{"time":"2021-02-16","open":2281.8,"high":2393.5,"low":2183.7,"close":2278.2},{"time":"2021-02-17","open":2278.7,"high":2377.0,"low":2093.3,"close":2343.8},{"time":"2021-02-18","open":2345.5,"high":2442.4,"low":2302.9,"close":2392.2},{"time":"2021-02-19","open":2395.2,"high":2466.2,"low":2267.0,"close":2455.4},{"time":"2021-02-20","open":2456.2,"high":2711.6,"low":2294.3,"close":2468.6},{"time":"2021-02-21","open":2468.0,"high":2600.9,"low":2401.8,"close":2488.1},{"time":"2021-02-22","open":2489.1,"high":2498.9,"low":1863.9,"close":2307.3},{"time":"2021-02-23","open":2308.4,"high":2341.6,"low":1562.1,"close":2018.6},{"time":"2021-02-24","open":2020.4,"high":2229.9,"low":1892.4,"close":2083.1},{"time":"2021-02-25","open":2085.6,"high":2248.7,"low":1923.6,"close":1943.3},{"time":"2021-02-26","open":1945.5,"high":2085.1,"low":1787.1,"close":1925.8},{"time":"2021-02-27","open":1924.1,"high":2059.8,"low":1905.2,"close":1965.4},{"time":"2021-02-28","open":1966.4,"high":1979.7,"low":1697.4,"close":1892.3},{"time":"2021-03-01","open":1892.3,"high":2128.4,"low":1877.4,"close":2126.4},{"time":"2021-03-02","open":2128.2,"high":2251.9,"low":2043.5,"close":2143.3},{"time":"2021-03-03","open":2141.1,"high":2328.1,"low":2119.1,"close":2224.7},{"time":"2021-03-04","open":2225.1,"high":2301.8,"low":2076.6,"close":2142.0},{"time":"2021-03-05","open":2143.2,"high":2187.4,"low":1991.0,"close":2141.6},{"time":"2021-03-06","open":2143.6,"high":2210.4,"low":2063.3,"close":2195.9},{"time":"2021-03-07","open":2197.2,"high":2338.3,"low":2194.2,"close":2328.2},{"time":"2021-03-08","open":2333.9,"high":2432.7,"low":2243.3,"close":2429.0},{"time":"2021-03-09","open":2431.1,"high":2517.0,"low":2397.9,"close":2511.1},{"time":"2021-03-10","open":2513.1,"high":2525.8,"low":2313.2,"close":2358.6},{"time":"2021-03-11","open":2362.0,"high":2429.6,"low":2256.8,"close":2388.2},{"time":"2021-03-12","open":2388.4,"high":2447.2,"low":2226.8,"close":2344.6},{"time":"2021-03-13","open":2342.8,"high":2511.0,"low":2260.1,"close":2480.1},{"time":"2021-03-14","open":2482.8,"high":2503.2,"low":2393.3,"close":2413.5},{"time":"2021-03-15","open":2412.3,"high":2519.0,"low":2292.3,"close":2404.4},{"time":"2021-03-16","open":2405.7,"high":2532.0,"low":2286.0,"close":2526.0},{"time":"2021-03-17","open":2525.8,"high":2608.0,"low":2414.4,"close":2603.1},{"time":"2021-03-18","open":2603.0,"high":2676.0,"low":2551.4,"close":2573.7},{"time":"2021-03-19","open":2574.5,"high":2724.5,"low":2499.3,"close":2682.5},{"time":"2021-03-20","open":2683.2,"high":2786.2,"low":2623.4,"close":2629.5},{"time":"2021-03-21","open":2629.0,"high":2685.6,"low":2560.0,"close":2650.6},{"time":"2021-03-22","open":2652.4,"high":2706.7,"low":2454.4,"close":2480.5},{"time":"2021-03-23","open":2481.7,"high":2579.8,"low":2382.5,"close":2425.4},{"time":"2021-03-24","open":2425.6,"high":2540.7,"low":2106.9,"close":2204.7},{"time":"2021-03-25","open":2203.6,"high":2353.2,"low":2095.1,"close":2192.3},{"time":"2021-03-26","open":2189.5,"high":2417.4,"low":2189.5,"close":2406.8},{"time":"2021-03-27","open":2409.0,"high":2504.7,"low":2347.3,"close":2468.8},{"time":"2021-03-28","open":2467.4,"high":2541.1,"low":2406.4,"close":2496.0},{"time":"2021-03-29","open":2494.5,"high":2667.7,"low":2466.8,"close":2660.6},{"time":"2021-03-30","open":2661.4,"high":2714.3,"low":2618.0,"close":2694.7},{"time":"2021-03-31","open":2696.3,"high":2745.5,"low":2509.5,"close":2725.8},{"time":"2021-04-01","open":2728.3,"high":2854.0,"low":2714.8,"close":2773.6},{"time":"2021-04-02","open":2776.3,"high":2904.6,"low":2741.3,"close":2897.3},{"time":"2021-04-03","open":2897.4,"high":2959.8,"low":2689.6,"close":2708.1},{"time":"2021-04-04","open":2705.1,"high":2924.2,"low":2662.2,"close":2919.5},{"time":"2021-04-05","open":2919.6,"high":3022.4,"low":2772.2,"close":2944.2},{"time":"2021-04-06","open":2945.4,"high":3053.4,"low":2836.3,"close":2978.9},{"time":"2021-04-07","open":2981.1,"high":3008.6,"low":2601.6,"close":2746.8},{"time":"2021-04-08","open":2747.1,"high":2939.2,"low":2729.5,"close":2916.7},{"time":"2021-04-09","open":2917.3,"high":2994.6,"low":2897.0,"close":2932.5},{"time":"2021-04-10","open":2934.8,"high":3023.9,"low":2856.2,"close":2947.7},{"time":"2021-04-11","open":2947.5,"high":3010.3,"low":2871.0,"close":2987.2},{"time":"2021-04-12","open":2987.7,"high":3076.0,"low":2899.3,"close":3043.1},{"time":"2021-04-13","open":3043.5,"high":3117.5,"low":2953.8,"close":3090.7},{"time":"2021-04-14","open":3092.5,"high":3211.5,"low":2950.9,"close":3201.9},{"time":"2021-04-15","open":3203.8,"high":3511.3,"low":3174.1,"close":3453.5},{"time":"2021-04-16","open":3455.0,"high":3485.1,"low":3166.8,"close":3363.4},{"time":"2021-04-17","open":3364.2,"high":3522.8,"low":3270.4,"close":3299.9},{"time":"2021-04-18","open":3301.6,"high":3341.0,"low":2221.2,"close":3015.1},{"time":"2021-04-19","open":3013.3,"high":3128.4,"low":2710.6,"close":2793.0},{"time":"2021-04-20","open":2792.1,"high":2956.9,"low":2546.3,"close":2902.8},{"time":"2021-04-21","open":2901.3,"high":3040.6,"low":2756.1,"close":2845.2},{"time":"2021-04-22","open":2848.6,"high":3165.4,"low":2685.1,"close":2769.4},{"time":"2021-04-23","open":2770.8,"high":2859.4,"low":2336.4,"close":2710.4},{"time":"2021-04-24","open":2707.9,"high":2720.3,"low":2443.7,"close":2511.2},{"time":"2021-04-25","open":2512.2,"high":2737.3,"low":2421.2,"close":2599.2},{"time":"2021-04-26","open":2600.6,"high":2969.7,"low":2571.3,"close":2966.7},{"time":"2021-04-27","open":2967.2,"high":3181.8,"low":2932.1,"close":3177.1},{"time":"2021-04-28","open":3181.6,"high":3249.8,"low":2950.0,"close":3139.9},{"time":"2021-04-29","open":3141.0,"high":3256.7,"low":3034.1,"close":3149.8},{"time":"2021-04-30","open":3149.8,"high":3333.5,"low":3089.7,"close":3331.5},{"time":"2021-05-01","open":3330.9,"high":3456.2,"low":3280.5,"close":3443.5},{"time":"2021-05-02","open":3444.4,"high":3476.8,"low":3253.0,"close":3431.7},{"time":"2021-05-03","open":3436.2,"high":3657.0,"low":3431.8,"close":3632.3},{"time":"2021-05-04","open":3633.3,"high":3642.1,"low":3276.8,"close":3388.1},{"time":"2021-05-05","open":3387.2,"high":3636.5,"low":3347.5,"close":3627.2},{"time":"2021-05-06","open":3629.8,"high":3678.5,"low":3434.2,"close":3539.0},{"time":"2021-05-07","open":3540.7,"high":3706.0,"low":3395.0,"close":3554.2},{"time":"2021-05-08","open":3551.5,"high":3652.9,"low":3500.3,"close":3627.5},{"time":"2021-05-09","open":3629.6,"high":3648.2,"low":3427.3,"close":3605.1},{"time":"2021-05-10","open":3605.9,"high":3703.6,"low":3054.8,"close":3321.1},{"time":"2021-05-11","open":3319.0,"high":3605.9,"low":3217.3,"close":3599.3},{"time":"2021-05-12","open":3599.3,"high":3847.3,"low":3139.3,"close":3235.6},{"time":"2021-05-13","open":3235.5,"high":3583.1,"low":2995.6,"close":3309.2},{"time":"2021-05-14","open":3312.8,"high":3650.0,"low":3288.1,"close":3547.2},{"time":"2021-05-15","open":3548.1,"high":3604.5,"low":3179.8,"close":3197.2},{"time":"2021-05-16","open":3201.6,"high":3454.9,"low":3008.3,"close":3230.9},{"time":"2021-05-17","open":3234.0,"high":3244.0,"low":2851.0,"close":3044.3},{"time":"2021-05-18","open":3047.2,"high":3355.9,"low":3012.3,"close":3270.5},{"time":"2021-05-19","open":3272.0,"high":3333.2,"low":1493.3,"close":2044.4},{"time":"2021-05-20","open":2046.9,"high":2538.7,"low":1792.4,"close":2376.0},{"time":"2021-05-21","open":2372.3,"high":2504.8,"low":1686.1,"close":1988.1},{"time":"2021-05-22","open":1985.6,"high":2027.6,"low":1691.6,"close":1801.2},{"time":"2021-05-23","open":1802.0,"high":1883.3,"low":1174.5,"close":1504.9},{"time":"2021-05-24","open":1506.0,"high":2008.4,"low":1478.2,"close":1990.2},{"time":"2021-05-25","open":1989.0,"high":2085.0,"low":1731.3,"close":2003.4},{"time":"2021-05-26","open":2003.7,"high":2268.5,"low":1965.0,"close":2268.2},{"time":"2021-05-27","open":2267.6,"high":2285.9,"low":2013.0,"close":2163.0},{"time":"2021-05-28","open":2164.1,"high":2193.3,"low":1808.8,"close":1891.3},{"time":"2021-05-29","open":1891.5,"high":1991.0,"low":1656.7,"close":1760.6},{"time":"2021-05-30","open":1762.5,"high":1958.5,"low":1648.0,"close":1887.9},{"time":"2021-05-31","open":1887.6,"high":2119.1,"low":1772.8,"close":2114.5},{"time":"2021-06-01","open":2112.4,"high":2139.3,"low":1982.7,"close":2072.0},{"time":"2021-06-02","open":2073.1,"high":2235.9,"low":2012.5,"close":2171.8},{"time":"2021-06-03","open":2170.6,"high":2325.1,"low":2127.1,"close":2302.4},{"time":"2021-06-04","open":2301.6,"high":2302.7,"low":1970.1,"close":2089.1},{"time":"2021-06-05","open":2089.9,"high":2208.4,"low":1942.1,"close":2010.0},{"time":"2021-06-06","open":2009.1,"high":2073.0,"low":1999.0,"close":2068.5},{"time":"2021-06-07","open":2068.0,"high":2146.5,"low":1843.2,"close":1866.5},{"time":"2021-06-08","open":1865.3,"high":1902.4,"low":1629.8,"close":1826.3},{"time":"2021-06-09","open":1825.2,"high":1937.6,"low":1723.7,"close":1923.0},{"time":"2021-06-10","open":1923.5,"high":1934.0,"low":1751.4,"close":1791.5},{"time":"2021-06-11","open":1792.0,"high":1811.2,"low":1637.6,"close":1671.9},{"time":"2021-06-12","open":1672.6,"high":1692.2,"low":1554.7,"close":1641.3},{"time":"2021-06-13","open":1643.3,"high":1803.2,"low":1596.6,"close":1782.0},{"time":"2021-06-14","open":1783.1,"high":1881.2,"low":1751.2,"close":1861.4},{"time":"2021-06-15","open":1862.0,"high":1919.6,"low":1831.6,"close":1860.0},{"time":"2021-06-16","open":1859.6,"high":1883.2,"low":1749.4,"close":1772.9},{"time":"2021-06-17","open":1771.9,"high":1848.8,"low":1726.0,"close":1778.4},{"time":"2021-06-18","open":1777.3,"high":1782.1,"low":1572.1,"close":1640.6},{"time":"2021-06-19","open":1639.7,"high":1674.5,"low":1578.9,"close":1582.9},{"time":"2021-06-20","open":1582.5,"high":1661.7,"low":1484.8,"close":1649.7},{"time":"2021-06-21","open":1651.3,"high":1664.3,"low":1272.0,"close":1282.7},{"time":"2021-06-22","open":1282.9,"high":1387.6,"low":1084.4,"close":1248.1},{"time":"2021-06-23","open":1246.9,"high":1430.9,"low":1194.4,"close":1356.3},{"time":"2021-06-24","open":1356.4,"high":1428.8,"low":1279.0,"close":1398.8},{"time":"2021-06-25","open":1399.2,"high":1429.6,"low":1227.6,"close":1239.2},{"time":"2021-06-26","open":1239.7,"high":1286.3,"low":1178.1,"close":1256.9},{"time":"2021-06-27","open":1257.6,"high":1344.9,"low":1230.1,"close":1344.8},{"time":"2021-06-28","open":1345.4,"high":1431.9,"low":1320.6,"close":1406.7},{"time":"2021-06-29","open":1407.4,"high":1542.5,"low":1400.5,"close":1492.2},{"time":"2021-06-30","open":1491.0,"high":1529.9,"low":1386.6,"close":1526.0},{"time":"2021-07-01","open":1527.4,"high":1527.4,"low":1391.3,"close":1420.0},{"time":"2021-07-02","open":1419.7,"high":1445.6,"low":1346.6,"close":1433.4},{"time":"2021-07-03","open":1434.0,"high":1503.0,"low":1405.6,"close":1493.4},{"time":"2021-07-04","open":1492.9,"high":1628.9,"low":1451.3,"close":1578.0},{"time":"2021-07-05","open":1578.7,"high":1609.3,"low":1472.4,"close":1574.2},{"time":"2021-07-06","open":1574.2,"high":1743.0,"low":1572.3,"close":1693.6},{"time":"2021-07-07","open":1693.3,"high":1774.0,"low":1669.0,"close":1705.2},{"time":"2021-07-08","open":1705.1,"high":1711.6,"low":1536.8,"close":1570.7},{"time":"2021-07-09","open":1572.2,"high":1660.5,"low":1496.0,"close":1632.8},{"time":"2021-07-10","open":1634.6,"high":1677.0,"low":1555.3,"close":1601.9},{"time":"2021-07-11","open":1602.6,"high":1666.0,"low":1574.1,"close":1644.8},{"time":"2021-07-12","open":1645.4,"high":1696.7,"low":1551.2,"close":1588.5},{"time":"2021-07-13","open":1587.1,"high":1595.3,"low":1490.6,"close":1513.8},{"time":"2021-07-14","open":1514.0,"high":1535.0,"low":1407.8,"close":1509.8},{"time":"2021-07-15","open":1509.3,"high":1548.4,"low":1421.4,"close":1444.5},{"time":"2021-07-16","open":1446.8,"high":1485.3,"low":1349.2,"close":1352.9},{"time":"2021-07-17","open":1352.4,"high":1385.3,"low":1322.4,"close":1355.0},{"time":"2021-07-18","open":1353.5,"high":1419.9,"low":1341.1,"close":1363.1},{"time":"2021-07-19","open":1363.7,"high":1371.8,"low":1254.3,"close":1264.7},{"time":"2021-07-20","open":1265.5,"high":1286.4,"low":1143.8,"close":1204.0},{"time":"2021-07-21","open":1204.4,"high":1373.4,"low":1168.4,"close":1348.1},{"time":"2021-07-22","open":1348.6,"high":1420.4,"low":1321.9,"close":1399.7},{"time":"2021-07-23","open":1400.8,"high":1453.7,"low":1347.3,"close":1452.1},{"time":"2021-07-24","open":1452.1,"high":1502.0,"low":1434.6,"close":1468.8},{"time":"2021-07-25","open":1469.9,"high":1484.2,"low":1400.6,"close":1482.8},{"time":"2021-07-26","open":1483.2,"high":1670.4,"low":1474.6,"close":1518.4},{"time":"2021-07-27","open":1518.1,"high":1601.9,"low":1455.9,"close":1572.9},{"time":"2021-07-28","open":1572.1,"high":1602.4,"low":1530.3,"close":1593.8},{"time":"2021-07-29","open":1591.1,"high":1672.8,"low":1558.3,"close":1664.7},{"time":"2021-07-30","open":1664.9,"high":1739.3,"low":1588.0,"close":1736.1},{"time":"2021-07-31","open":1735.2,"high":1804.0,"low":1708.7,"close":1784.8},{"time":"2021-08-01","open":1786.0,"high":1852.9,"low":1724.9,"close":1749.0},{"time":"2021-08-02","open":1750.1,"high":1845.3,"low":1707.7,"close":1815.8},{"time":"2021-08-03","open":1815.4,"high":1856.0,"low":1731.4,"close":1832.1},{"time":"2021-08-04","open":1832.8,"high":1948.4,"low":1790.1,"close":1928.5},{"time":"2021-08-05","open":1929.7,"high":2017.2,"low":1857.6,"close":2007.1},{"time":"2021-08-06","open":2007.4,"high":2068.1,"low":1945.9,"close":2032.7},{"time":"2021-08-07","open":2032.8,"high":2151.5,"low":2006.6,"close":2104.0},{"time":"2021-08-08","open":2104.0,"high":2125.0,"low":1916.3,"close":1955.5},{"time":"2021-08-09","open":1955.2,"high":2098.4,"low":1881.6,"close":2064.1},{"time":"2021-08-10","open":2063.7,"high":2175.5,"low":2028.7,"close":2138.6},{"time":"2021-08-11","open":2139.4,"high":2298.1,"low":2134.6,"close":2189.1},{"time":"2021-08-12","open":2190.2,"high":2271.8,"low":2036.0,"close":2125.6},{"time":"2021-08-13","open":2124.9,"high":2326.6,"low":2099.8,"close":2326.1},{"time":"2021-08-14","open":2325.1,"high":2347.1,"low":2201.1,"close":2309.8},{"time":"2021-08-15","open":2309.8,"high":2384.7,"low":2221.9,"close":2375.8},{"time":"2021-08-16","open":2377.6,"high":2527.3,"low":2350.0,"close":2370.7},{"time":"2021-08-17","open":2369.4,"high":2556.6,"low":2250.1,"close":2287.9},{"time":"2021-08-18","open":2287.9,"high":2416.7,"low":2155.3,"close":2333.7},{"time":"2021-08-19","open":2334.8,"high":2491.4,"low":2279.4,"close":2490.4},{"time":"2021-08-20","open":2490.9,"high":2620.0,"low":2473.4,"close":2608.9},{"time":"2021-08-21","open":2610.3,"high":2670.1,"low":2544.6,"close":2586.4},{"time":"2021-08-22","open":2586.3,"high":2701.2,"low":2565.4,"close":2691.8},{"time":"2021-08-23","open":2692.0,"high":2774.6,"low":2672.0,"close":2747.4},{"time":"2021-08-24","open":2746.6,"high":2794.2,"low":2496.3,"close":2542.3},{"time":"2021-08-25","open":2541.5,"high":2638.2,"low":2454.5,"close":2611.2},{"time":"2021-08-26","open":2610.1,"high":2645.0,"low":2357.8,"close":2416.0},{"time":"2021-08-27","open":2416.4,"high":2619.8,"low":2358.3,"close":2619.7},{"time":"2021-08-28","open":2618.8,"high":2646.4,"low":2549.0,"close":2621.6},{"time":"2021-08-29","open":2622.2,"high":2665.3,"low":2523.2,"close":2587.0},{"time":"2021-08-30","open":2587.5,"high":2669.8,"low":2494.2,"close":2538.3},{"time":"2021-08-31","open":2536.7,"high":2714.9,"low":2500.5,"close":2642.0},{"time":"2021-09-01","open":2641.2,"high":2799.1,"low":2579.6,"close":2796.0},{"time":"2021-09-02","open":2796.8,"high":2823.4,"low":2723.6,"close":2762.2},{"time":"2021-09-03","open":2762.0,"high":2850.5,"low":2694.6,"close":2782.8},{"time":"2021-09-04","open":2784.9,"high":2852.0,"low":2747.4,"close":2785.2},{"time":"2021-09-05","open":2785.2,"high":2935.3,"low":2757.4,"close":2927.2},{"time":"2021-09-06","open":2926.6,"high":2998.0,"low":2752.2,"close":2916.3},{"time":"2021-09-07","open":2916.5,"high":2947.1,"low":1953.0,"close":2369.0},{"time":"2021-09-08","open":2369.1,"high":2461.6,"low":2161.8,"close":2422.8},{"time":"2021-09-09","open":2422.1,"high":2618.0,"low":2388.2,"close":2533.8},{"time":"2021-09-10","open":2535.2,"high":2622.5,"low":2350.9,"close":2507.0},{"time":"2021-09-11","open":2506.4,"high":2599.9,"low":2478.2,"close":2514.3},{"time":"2021-09-12","open":2515.1,"high":2669.0,"low":2452.1,"close":2641.4},{"time":"2021-09-13","open":2641.0,"high":2672.1,"low":2309.5,"close":2491.9},{"time":"2021-09-14","open":2494.1,"high":2668.3,"low":2465.1,"close":2668.3},{"time":"2021-09-15","open":2668.2,"high":2806.5,"low":2637.2,"close":2794.8},{"time":"2021-09-16","open":2797.7,"high":2871.1,"low":2669.2,"close":2744.5},{"time":"2021-09-17","open":2745.0,"high":2776.5,"low":2543.5,"close":2576.0},{"time":"2021-09-18","open":2576.9,"high":2690.2,"low":2535.4,"close":2637.1},{"time":"2021-09-19","open":2637.3,"high":2655.0,"low":2493.6,"close":2537.0},{"time":"2021-09-20","open":2536.2,"high":2543.2,"low":2074.6,"close":2153.1},{"time":"2021-09-21","open":2153.3,"high":2258.5,"low":1905.0,"close":1972.9},{"time":"2021-09-22","open":1973.5,"high":2288.2,"low":1935.2,"close":2276.4},{"time":"2021-09-23","open":2276.5,"high":2402.2,"low":2213.2,"close":2400.4},{"time":"2021-09-24","open":2398.9,"high":2406.5,"low":2056.4,"close":2265.9},{"time":"2021-09-25","open":2266.4,"high":2294.3,"low":2132.9,"close":2215.6},{"time":"2021-09-26","open":2214.7,"high":2319.9,"low":2015.9,"close":2271.3},{"time":"2021-09-27","open":2271.7,"high":2373.5,"low":2177.2,"close":2184.0},{"time":"2021-09-28","open":2183.7,"high":2233.9,"low":2072.5,"close":2082.5},{"time":"2021-09-29","open":2081.5,"high":2226.1,"low":2062.6,"close":2113.2},{"time":"2021-09-30","open":2113.3,"high":2221.5,"low":2097.5,"close":2219.9},{"time":"2021-10-01","open":2219.5,"high":2404.8,"low":2187.8,"close":2395.7},{"time":"2021-10-02","open":2396.8,"high":2562.4,"low":2361.3,"close":2478.1},{"time":"2021-10-03","open":2479.0,"high":2600.0,"low":2433.0,"close":2549.3},{"time":"2021-10-04","open":2550.0,"high":2578.5,"low":2409.9,"close":2529.0},{"time":"2021-10-05","open":2529.2,"high":2585.0,"low":2479.2,"close":2565.5},{"time":"2021-10-06","open":2566.6,"high":2582.0,"low":2364.1,"close":2495.8},{"time":"2021-10-07","open":2495.6,"high":2586.9,"low":2412.9,"close":2549.8},{"time":"2021-10-08","open":2551.1,"high":2616.4,"low":2506.1,"close":2525.7},{"time":"2021-10-09","open":2525.8,"high":2588.6,"low":2492.9,"close":2545.4},{"time":"2021-10-10","open":2545.2,"high":2558.4,"low":2365.7,"close":2377.9},{"time":"2021-10-11","open":2376.5,"high":2480.8,"low":2299.3,"close":2361.6},{"time":"2021-10-12","open":2361.2,"high":2361.2,"low":2190.5,"close":2331.4},{"time":"2021-10-13","open":2328.1,"high":2448.0,"low":2286.0,"close":2446.2},{"time":"2021-10-14","open":2447.8,"high":2579.7,"low":2436.3,"close":2526.1},{"time":"2021-10-15","open":2526.4,"high":2548.8,"low":2430.6,"close":2512.6},{"time":"2021-10-16","open":2513.1,"high":2609.6,"low":2506.8,"close":2537.9},{"time":"2021-10-17","open":2536.4,"high":2578.7,"low":2408.7,"close":2491.8},{"time":"2021-10-18","open":2492.0,"high":2516.7,"low":2403.1,"close":2454.3},{"time":"2021-10-19","open":2452.7,"high":2490.8,"low":2416.2,"close":2472.5},{"time":"2021-10-20","open":2472.4,"high":2632.4,"low":2450.0,"close":2618.6},{"time":"2021-10-21","open":2618.6,"high":2698.6,"low":2532.8,"close":2572.2},{"time":"2021-10-22","open":2572.1,"high":2698.8,"low":2569.4,"close":2650.1},{"time":"2021-10-23","open":2650.1,"high":2710.0,"low":2606.7,"close":2708.0},{"time":"2021-10-24","open":2708.9,"high":2718.0,"low":2547.3,"close":2617.8},{"time":"2021-10-25","open":2617.4,"high":2787.0,"low":2610.3,"close":2779.1},{"time":"2021-10-26","open":2780.8,"high":2896.8,"low":2748.0,"close":2801.9},{"time":"2021-10-27","open":2802.1,"high":2900.0,"low":2550.5,"close":2556.6},{"time":"2021-10-28","open":2556.4,"high":2722.2,"low":2533.6,"close":2688.1},{"time":"2021-10-29","open":2688.3,"high":2790.5,"low":2669.3,"close":2767.1},{"time":"2021-10-30","open":2767.7,"high":2769.1,"low":2662.2,"close":2727.6},{"time":"2021-10-31","open":2727.6,"high":2784.1,"low":2648.3,"close":2781.3},{"time":"2021-11-01","open":2783.8,"high":2908.0,"low":2669.0,"close":2902.0},{"time":"2021-11-02","open":2902.0,"high":3045.7,"low":2864.5,"close":3015.8},{"time":"2021-11-03","open":3016.4,"high":3073.4,"low":2926.5,"close":3045.3},{"time":"2021-11-04","open":3044.5,"high":3049.6,"low":2864.3,"close":2963.3},{"time":"2021-11-05","open":2961.9,"high":3020.0,"low":2912.6,"close":2935.4},{"time":"2021-11-06","open":2935.2,"high":2958.4,"low":2807.2,"close":2932.8},{"time":"2021-11-07","open":2933.3,"high":3005.2,"low":2911.4,"close":3004.5},{"time":"2021-11-08","open":3005.1,"high":3213.2,"low":2967.4,"close":3192.5},{"time":"2021-11-09","open":3192.7,"high":3290.4,"low":3144.3,"close":3254.7},{"time":"2021-11-10","open":3254.7,"high":3479.1,"low":2915.0,"close":3105.5},{"time":"2021-11-11","open":3105.5,"high":3301.7,"low":3055.0,"close":3217.9},{"time":"2021-11-12","open":3217.4,"high":3281.3,"low":3058.6,"close":3160.9},{"time":"2021-11-13","open":3159.0,"high":3225.6,"low":3117.5,"close":3203.9},{"time":"2021-11-14","open":3202.7,"high":3250.0,"low":3131.1,"close":3207.8},{"time":"2021-11-15","open":3208.9,"high":3234.8,"low":3072.4,"close":3109.4},{"time":"2021-11-16","open":3108.3,"high":3108.3,"low":2627.0,"close":2815.7},{"time":"2021-11-17","open":2815.2,"high":2863.5,"low":2718.1,"close":2826.6},{"time":"2021-11-18","open":2825.2,"high":2952.3,"low":2541.9,"close":2641.9},{"time":"2021-11-19","open":2642.0,"high":2852.2,"low":2585.1,"close":2816.9},{"time":"2021-11-20","open":2816.8,"high":2886.4,"low":2741.8,"close":2881.7},{"time":"2021-11-21","open":2882.7,"high":2886.8,"low":2797.1,"close":2815.4},{"time":"2021-11-22","open":2817.0,"high":2841.5,"low":2678.4,"close":2741.8},{"time":"2021-11-23","open":2741.9,"high":2955.2,"low":2705.2,"close":2941.4},{"time":"2021-11-24","open":2942.7,"high":2960.7,"low":2750.0,"close":2874.5},{"time":"2021-11-25","open":2872.2,"high":3032.7,"low":2868.8,"close":3010.4},{"time":"2021-11-26","open":3011.3,"high":3047.4,"low":2625.3,"close":2723.6},{"time":"2021-11-27","open":2723.6,"high":2866.9,"low":2714.3,"close":2802.5},{"time":"2021-11-28","open":2801.7,"high":2872.3,"low":2618.9,"close":2863.3},{"time":"2021-11-29","open":2865.3,"high":2948.9,"low":2805.8,"close":2911.6},{"time":"2021-11-30","open":2911.0,"high":3029.2,"low":2805.1,"close":2956.9},{"time":"2021-12-01","open":2957.1,"high":3096.3,"low":2935.5,"close":3010.7},{"time":"2021-12-02","open":3011.3,"high":3034.1,"low":2890.3,"close":2980.3},{"time":"2021-12-03","open":2980.0,"high":3038.3,"low":2709.9,"close":2800.4},{"time":"2021-12-04","open":2801.8,"high":2802.0,"low":1927.0,"close":2537.8},{"time":"2021-12-05","open":2537.3,"high":2578.8,"low":2294.1,"close":2380.2},{"time":"2021-12-06","open":2380.4,"high":2448.7,"low":2128.6,"close":2433.7},{"time":"2021-12-07","open":2433.7,"high":2538.8,"low":2408.6,"close":2466.5},{"time":"2021-12-08","open":2465.5,"high":2591.5,"low":2362.0,"close":2591.5},{"time":"2021-12-09","open":2591.5,"high":2599.6,"low":2324.1,"close":2327.7},{"time":"2021-12-10","open":2327.1,"high":2429.2,"low":2204.3,"close":2214.6},{"time":"2021-12-11","open":2213.1,"high":2338.7,"low":2176.7,"close":2317.4},{"time":"2021-12-12","open":2319.1,"high":2355.0,"low":2237.7,"close":2335.7},{"time":"2021-12-13","open":2334.7,"high":2350.5,"low":2008.5,"close":2049.4},{"time":"2021-12-14","open":2050.6,"high":2156.1,"low":2023.3,"close":2143.6},{"time":"2021-12-15","open":2144.0,"high":2244.5,"low":2004.8,"close":2214.8},{"time":"2021-12-16","open":2214.8,"high":2294.6,"low":2189.4,"close":2197.8},{"time":"2021-12-17","open":2197.2,"high":2250.0,"low":2090.0,"close":2238.0},{"time":"2021-12-18","open":2238.0,"high":2348.0,"low":2179.9,"close":2323.1},{"time":"2021-12-19","open":2323.0,"high":2352.4,"low":2252.9,"close":2276.6},{"time":"2021-12-20","open":2276.5,"high":2315.8,"low":2146.7,"close":2283.2},{"time":"2021-12-21","open":2284.2,"high":2422.6,"low":2255.4,"close":2404.8},{"time":"2021-12-22","open":2405.2,"high":2526.7,"low":2402.2,"close":2452.4},{"time":"2021-12-23","open":2452.2,"high":2667.3,"low":2416.2,"close":2651.6},{"time":"2021-12-24","open":2652.3,"high":2710.9,"low":2593.3,"close":2634.0},{"time":"2021-12-25","open":2636.5,"high":2708.0,"low":2616.6,"close":2682.9},{"time":"2021-12-26","open":2683.4,"high":2746.8,"low":2596.9,"close":2730.3},{"time":"2021-12-27","open":2731.6,"high":2837.6,"low":2703.1,"close":2708.2},{"time":"2021-12-28","open":2707.9,"high":2707.9,"low":2447.1,"close":2463.6},{"time":"2021-12-29","open":2463.6,"high":2529.9,"low":2369.0,"close":2402.8},{"time":"2021-12-30","open":2403.4,"high":2513.7,"low":2338.4,"close":2490.0},{"time":"2021-12-31","open":2487.5,"high":2583.3,"low":2413.8,"close":2470.6},{"time":"2022-01-01","open":2470.3,"high":2635.0,"low":2469.0,"close":2630.0},{"time":"2022-01-02","open":2630.3,"high":2665.8,"low":2582.3,"close":2650.2},{"time":"2022-01-03","open":2649.7,"high":2751.7,"low":2614.1,"close":2690.3},{"time":"2022-01-04","open":2691.1,"high":2752.3,"low":2618.8,"close":2629.2},{"time":"2022-01-05","open":2629.6,"high":2754.4,"low":2304.1,"close":2448.7},{"time":"2022-01-06","open":2448.6,"high":2472.3,"low":2310.0,"close":2440.1},{"time":"2022-01-07","open":2438.9,"high":2451.1,"low":2194.5,"close":2304.3},{"time":"2022-01-08","open":2304.2,"high":2362.6,"low":2109.3,"close":2204.1},{"time":"2022-01-09","open":2204.6,"high":2343.6,"low":2186.0,"close":2285.8},{"time":"2022-01-10","open":2285.0,"high":2307.5,"low":2065.4,"close":2183.2},{"time":"2022-01-11","open":2183.3,"high":2301.4,"low":2161.4,"close":2276.3},{"time":"2022-01-12","open":2276.2,"high":2411.8,"low":2273.3,"close":2405.3},{"time":"2022-01-13","open":2405.0,"high":2437.6,"low":2283.5,"close":2293.5},{"time":"2022-01-14","open":2294.2,"high":2372.4,"low":2239.8,"close":2365.2},{"time":"2022-01-15","open":2364.4,"high":2437.1,"low":2343.3,"close":2405.3},{"time":"2022-01-16","open":2405.6,"high":2433.3,"low":2362.3,"close":2424.7},{"time":"2022-01-17","open":2424.5,"high":2431.9,"low":2218.4,"close":2259.3},{"time":"2022-01-18","open":2259.4,"high":2296.9,"low":2167.2,"close":2226.9},{"time":"2022-01-19","open":2225.7,"high":2233.1,"low":2097.9,"close":2135.6},{"time":"2022-01-20","open":2136.7,"high":2256.4,"low":2016.2,"close":2029.6},{"time":"2022-01-21","open":2026.9,"high":2065.2,"low":1697.5,"close":1754.4},{"time":"2022-01-22","open":1753.6,"high":1801.7,"low":1421.7,"close":1593.8},{"time":"2022-01-23","open":1594.8,"high":1714.9,"low":1573.7,"close":1682.0},{"time":"2022-01-24","open":1680.9,"high":1680.9,"low":1415.1,"close":1607.8},{"time":"2022-01-25","open":1606.9,"high":1675.8,"low":1560.9,"close":1633.0},{"time":"2022-01-26","open":1634.5,"high":1774.2,"low":1575.0,"close":1614.8},{"time":"2022-01-27","open":1615.5,"high":1664.3,"low":1508.9,"close":1578.6},{"time":"2022-01-28","open":1576.2,"high":1618.5,"low":1505.1,"close":1602.5},{"time":"2022-01-29","open":1602.4,"high":1669.9,"low":1594.9,"close":1639.9},{"time":"2022-01-30","open":1641.3,"high":1677.3,"low":1584.1,"close":1617.3},{"time":"2022-01-31","open":1616.8,"high":1685.7,"low":1533.6,"close":1678.6},{"time":"2022-02-01","open":1677.7,"high":1729.6,"low":1666.4,"close":1684.8},{"time":"2022-02-02","open":1685.5,"high":1723.4,"low":1570.5,"close":1582.2},{"time":"2022-02-03","open":1582.7,"high":1632.5,"low":1540.6,"close":1629.2},{"time":"2022-02-04","open":1628.8,"high":1753.1,"low":1616.3,"close":1752.0},{"time":"2022-02-05","open":1751.4,"high":1837.5,"low":1739.6,"close":1776.4},{"time":"2022-02-06","open":1776.5,"high":1828.6,"low":1734.0,"close":1826.6},{"time":"2022-02-07","open":1827.3,"high":1920.4,"low":1778.8,"close":1904.4},{"time":"2022-02-08","open":1906.6,"high":1957.9,"low":1773.8,"close":1838.6},{"time":"2022-02-09","open":1840.3,"high":1894.2,"low":1784.5,"close":1878.4},{"time":"2022-02-10","open":1878.3,"high":1891.7,"low":1742.6,"close":1750.7},{"time":"2022-02-11","open":1751.3,"high":1815.4,"low":1617.3,"close":1649.1},{"time":"2022-02-12","open":1648.6,"high":1694.7,"low":1595.8,"close":1648.0},{"time":"2022-02-13","open":1648.8,"high":1675.2,"low":1582.0,"close":1602.1},{"time":"2022-02-14","open":1602.9,"high":1652.6,"low":1567.0,"close":1639.2},{"time":"2022-02-15","open":1640.2,"high":1780.4,"low":1639.6,"close":1773.5},{"time":"2022-02-16","open":1773.5,"high":1790.5,"low":1709.1,"close":1764.4},{"time":"2022-02-17","open":1763.4,"high":1786.4,"low":1590.7,"close":1610.2},{"time":"2022-02-18","open":1610.0,"high":1656.0,"low":1557.9,"close":1577.9},{"time":"2022-02-19","open":1577.9,"high":1615.8,"low":1531.8,"close":1581.1},{"time":"2022-02-20","open":1580.5,"high":1581.8,"low":1460.5,"close":1488.0},{"time":"2022-02-21","open":1488.2,"high":1561.5,"low":1381.0,"close":1387.8},{"time":"2022-02-22","open":1388.1,"high":1471.4,"low":1342.3,"close":1465.2},{"time":"2022-02-23","open":1465.1,"high":1557.1,"low":1438.1,"close":1439.0},{"time":"2022-02-24","open":1441.3,"high":1484.1,"low":1234.5,"close":1459.9},{"time":"2022-02-25","open":1459.7,"high":1585.6,"low":1429.6,"close":1566.3},{"time":"2022-02-26","open":1565.4,"high":1619.0,"low":1549.2,"close":1587.3},{"time":"2022-02-27","open":1588.1,"high":1616.9,"low":1487.5,"close":1507.0},{"time":"2022-02-28","open":1508.5,"high":1731.8,"low":1471.8,"close":1725.4},{"time":"2022-03-01","open":1725.1,"high":1793.3,"low":1687.4,"close":1760.8},{"time":"2022-03-02","open":1761.7,"high":1812.0,"low":1715.5,"close":1757.8},{"time":"2022-03-03","open":1757.3,"high":1772.1,"low":1668.9,"close":1707.0},{"time":"2022-03-04","open":1706.0,"high":1713.0,"low":1574.4,"close":1586.7},{"time":"2022-03-05","open":1587.3,"high":1627.1,"low":1541.9,"close":1613.6},{"time":"2022-03-06","open":1613.6,"high":1625.8,"low":1506.5,"close":1510.2},{"time":"2022-03-07","open":1512.0,"high":1576.5,"low":1445.2,"close":1484.5},{"time":"2022-03-08","open":1484.4,"high":1590.9,"low":1473.9,"close":1557.7},{"time":"2022-03-09","open":1558.9,"high":1729.0,"low":1554.4,"close":1704.3},{"time":"2022-03-10","open":1705.2,"high":1710.2,"low":1572.8,"close":1640.0},{"time":"2022-03-11","open":1640.1,"high":1665.6,"low":1555.9,"close":1562.6},{"time":"2022-03-12","open":1563.5,"high":1612.6,"low":1561.1,"close":1575.6},{"time":"2022-03-13","open":1575.3,"high":1608.6,"low":1517.7,"close":1534.5},{"time":"2022-03-14","open":1534.1,"high":1624.8,"low":1521.0,"close":1622.3},{"time":"2022-03-15","open":1622.7,"high":1642.0,"low":1572.1,"close":1616.4},{"time":"2022-03-16","open":1615.9,"high":1701.4,"low":1597.4,"close":1696.3},{"time":"2022-03-17","open":1696.6,"high":1739.3,"low":1679.6,"close":1698.8},{"time":"2022-03-18","open":1700.7,"high":1786.7,"low":1667.5,"close":1779.7},{"time":"2022-03-19","open":1781.5,"high":1855.3,"low":1781.5,"close":1837.5},{"time":"2022-03-20","open":1837.3,"high":1845.7,"low":1759.5,"close":1777.1},{"time":"2022-03-21","open":1777.2,"high":1846.3,"low":1736.7,"close":1814.4},{"time":"2022-03-22","open":1813.3,"high":1873.6,"low":1798.4,"close":1831.3},{"time":"2022-03-23","open":1831.3,"high":1909.3,"low":1809.4,"close":1906.1},{"time":"2022-03-24","open":1906.7,"high":1928.7,"low":1863.0,"close":1923.4},{"time":"2022-03-25","open":1920.8,"high":1974.0,"low":1869.9,"close":1899.9},{"time":"2022-03-26","open":1899.4,"high":1957.7,"low":1886.9,"close":1955.5},{"time":"2022-03-27","open":1955.4,"high":2053.7,"low":1934.7,"close":2052.7},{"time":"2022-03-28","open":2052.0,"high":2143.4,"low":2006.3,"close":2036.1},{"time":"2022-03-29","open":2035.5,"high":2240.5,"low":2030.0,"close":2207.3},{"time":"2022-03-30","open":2208.0,"high":2312.8,"low":2124.5,"close":2267.3},{"time":"2022-03-31","open":2267.6,"high":2356.1,"low":2176.4,"close":2224.0},{"time":"2022-04-01","open":2223.1,"high":2366.5,"low":2129.9,"close":2329.0},{"time":"2022-04-02","open":2329.9,"high":2406.0,"low":2306.5,"close":2318.1},{"time":"2022-04-03","open":2319.8,"high":2399.5,"low":2275.9,"close":2368.9},{"time":"2022-04-04","open":2369.9,"high":2370.6,"low":2195.6,"close":2318.2},{"time":"2022-04-05","open":2318.3,"high":2348.9,"low":2211.7,"close":2220.3},{"time":"2022-04-06","open":2221.5,"high":2231.7,"low":1989.2,"close":1997.5},{"time":"2022-04-07","open":1997.3,"high":2075.8,"low":1962.8,"close":2053.5},{"time":"2022-04-08","open":2052.6,"high":2081.7,"low":1910.5,"close":1932.2},{"time":"2022-04-09","open":1930.6,"high":1993.9,"low":1922.5,"close":1990.5},{"time":"2022-04-10","open":1990.4,"high":2011.1,"low":1908.2,"close":1916.3},{"time":"2022-04-11","open":1916.4,"high":1923.2,"low":1696.3,"close":1727.1},{"time":"2022-04-12","open":1726.6,"high":1837.9,"low":1715.1,"close":1792.0},{"time":"2022-04-13","open":1792.4,"high":1870.5,"low":1751.2,"close":1865.9},{"time":"2022-04-14","open":1866.4,"high":1906.2,"low":1784.6,"close":1815.9},{"time":"2022-04-15","open":1817.1,"high":1854.4,"low":1790.4,"close":1836.6},{"time":"2022-04-16","open":1836.1,"high":1845.2,"low":1789.2,"close":1819.3},{"time":"2022-04-17","open":1818.9,"high":1839.2,"low":1731.2,"close":1738.2},{"time":"2022-04-18","open":1738.0,"high":1846.1,"low":1675.4,"close":1843.2},{"time":"2022-04-19","open":1843.6,"high":1927.1,"low":1821.7,"close":1923.1},{"time":"2022-04-20","open":1923.6,"high":1972.3,"low":1882.9,"close":1936.4},{"time":"2022-04-21","open":1937.7,"high":2008.8,"low":1843.1,"close":1871.0},{"time":"2022-04-22","open":1871.6,"high":1927.1,"low":1858.3,"close":1879.4},{"time":"2022-04-23","open":1880.3,"high":1901.2,"low":1847.7,"close":1860.6},{"time":"2022-04-24","open":1860.6,"high":1895.7,"low":1818.8,"close":1832.2},{"time":"2022-04-25","open":1831.1,"high":1886.1,"low":1730.1,"close":1881.2},{"time":"2022-04-26","open":1880.8,"high":1905.7,"low":1710.0,"close":1738.6},{"time":"2022-04-27","open":1736.9,"high":1814.7,"low":1720.7,"close":1792.5},{"time":"2022-04-28","open":1793.2,"high":1824.7,"low":1752.3,"close":1780.9},{"time":"2022-04-29","open":1781.1,"high":1795.2,"low":1635.2,"close":1667.3},{"time":"2022-04-30","open":1666.9,"high":1690.3,"low":1452.0,"close":1502.0},{"time":"2022-05-01","open":1502.0,"high":1574.7,"low":1459.4,"close":1554.7},{"time":"2022-05-02","open":1554.5,"high":1581.1,"low":1481.6,"close":1544.2},{"time":"2022-05-03","open":1544.6,"high":1581.6,"low":1495.1,"close":1523.6},{"time":"2022-05-04","open":1524.1,"high":1689.3,"low":1517.6,"close":1686.1},{"time":"2022-05-05","open":1686.5,"high":1699.4,"low":1471.7,"close":1528.1},{"time":"2022-05-06","open":1527.7,"high":1542.2,"low":1445.1,"close":1505.7},{"time":"2022-05-07","open":1505.5,"high":1513.9,"low":1379.8,"close":1425.7},{"time":"2022-05-08","open":1426.3,"high":1439.1,"low":1361.1,"close":1380.0},{"time":"2022-05-09","open":1379.8,"high":1411.0,"low":1035.1,"close":1048.2},{"time":"2022-05-10","open":1046.8,"high":1206.9,"low":990.2,"close":1048.3},{"time":"2022-05-11","open":1048.3,"high":1083.5,"low":716.2,"close":769.5},{"time":"2022-05-12","open":769.4,"high":816.9,"low":588.6,"close":702.0},{"time":"2022-05-13","open":702.0,"high":862.6,"low":688.4,"close":769.2},{"time":"2022-05-14","open":769.4,"high":819.2,"low":725.4,"close":811.5},{"time":"2022-05-15","open":811.5,"high":865.0,"low":779.4,"close":864.9},{"time":"2022-05-16","open":864.5,"high":864.5,"low":768.5,"close":784.5},{"time":"2022-05-17","open":784.2,"high":862.0,"low":782.1,"close":850.3},{"time":"2022-05-18","open":850.3,"high":868.3,"low":757.4,"close":763.5},{"time":"2022-05-19","open":763.7,"high":816.8,"low":736.1,"close":812.3},{"time":"2022-05-20","open":812.9,"high":838.7,"low":765.0,"close":788.9},{"time":"2022-05-21","open":788.4,"high":827.3,"low":770.1,"close":813.3},{"time":"2022-05-22","open":813.5,"high":849.0,"low":800.0,"close":842.7},{"time":"2022-05-23","open":842.0,"high":891.4,"low":801.5,"close":815.0},{"time":"2022-05-24","open":815.4,"high":852.8,"low":778.4,"close":844.7},{"time":"2022-05-25","open":845.0,"high":865.4,"low":813.7,"close":826.8},{"time":"2022-05-26","open":826.7,"high":841.5,"low":722.1,"close":750.5},{"time":"2022-05-27","open":750.3,"high":765.0,"low":698.7,"close":719.1},{"time":"2022-05-28","open":719.4,"high":753.0,"low":709.0,"close":747.2},{"time":"2022-05-29","open":747.0,"high":835.8,"low":726.9,"close":821.8},{"time":"2022-05-30","open":821.6,"high":922.0,"low":809.4,"close":911.0},{"time":"2022-05-31","open":911.4,"high":928.4,"low":861.7,"close":885.3},{"time":"2022-06-01","open":885.3,"high":907.9,"low":800.5,"close":819.7},{"time":"2022-06-02","open":820.0,"high":843.8,"low":794.1,"close":838.2},{"time":"2022-06-03","open":838.1,"high":843.3,"low":800.6,"close":830.8},{"time":"2022-06-04","open":830.5,"high":838.0,"low":802.7,"close":830.7},{"time":"2022-06-05","open":830.8,"high":840.2,"low":809.3,"close":821.9},{"time":"2022-06-06","open":821.8,"high":903.9,"low":819.2,"close":876.1},{"time":"2022-06-07","open":875.7,"high":975.0,"low":804.6,"close":931.1},{"time":"2022-06-08","open":932.5,"high":940.4,"low":874.3,"close":879.3},{"time":"2022-06-09","open":879.4,"high":910.5,"low":864.3,"close":882.5},{"time":"2022-06-10","open":883.7,"high":891.6,"low":813.4,"close":825.3},{"time":"2022-06-11","open":825.4,"high":852.0,"low":747.3,"close":766.2},{"time":"2022-06-12","open":766.6,"high":777.6,"low":693.6,"close":701.8},{"time":"2022-06-13","open":702.0,"high":706.5,"low":572.8,"close":619.8},{"time":"2022-06-14","open":619.7,"high":650.0,"low":563.1,"close":630.7},{"time":"2022-06-15","open":630.9,"high":683.1,"low":557.9,"close":683.1},{"time":"2022-06-16","open":682.5,"high":693.0,"low":584.7,"close":596.6},{"time":"2022-06-17","open":596.9,"high":631.1,"low":590.5,"close":614.2},{"time":"2022-06-18","open":614.7,"high":626.0,"low":518.3,"close":565.2},{"time":"2022-06-19","open":565.1,"high":628.7,"low":541.7,"close":620.8},{"time":"2022-06-20","open":621.0,"high":676.5,"low":589.8,"close":671.7},{"time":"2022-06-21","open":671.9,"high":721.9,"low":656.2,"close":678.3},{"time":"2022-06-22","open":678.5,"high":695.1,"low":644.5,"close":656.5},{"time":"2022-06-23","open":657.1,"high":723.5,"low":654.0,"close":717.9},{"time":"2022-06-24","open":718.2,"high":764.4,"low":706.3,"close":748.6},{"time":"2022-06-25","open":748.9,"high":765.0,"low":714.4,"close":753.8},{"time":"2022-06-26","open":753.7,"high":781.3,"low":706.6,"close":709.8},{"time":"2022-06-27","open":709.7,"high":747.9,"low":689.4,"close":702.3},{"time":"2022-06-28","open":703.2,"high":731.7,"low":670.2,"close":675.9},{"time":"2022-06-29","open":675.8,"high":691.8,"low":657.4,"close":669.9},{"time":"2022-06-30","open":669.9,"high":673.4,"low":607.2,"close":651.5},{"time":"2022-07-01","open":651.5,"high":670.4,"low":620.9,"close":639.5},{"time":"2022-07-02","open":639.4,"high":662.6,"low":624.4,"close":658.2},{"time":"2022-07-03","open":658.4,"high":664.3,"low":635.8,"close":657.8},{"time":"2022-07-04","open":657.9,"high":695.7,"low":639.8,"close":693.6},{"time":"2022-07-05","open":693.5,"high":705.0,"low":652.4,"close":680.6},{"time":"2022-07-06","open":680.3,"high":703.5,"low":668.7,"close":695.3},{"time":"2022-07-07","open":695.2,"high":737.5,"low":688.6,"close":730.7},{"time":"2022-07-08","open":731.2,"high":752.0,"low":705.5,"close":718.6},{"time":"2022-07-09","open":717.5,"high":762.6,"low":717.5,"close":757.5},{"time":"2022-07-10","open":757.9,"high":759.3,"low":708.9,"close":721.3},{"time":"2022-07-11","open":721.2,"high":721.5,"low":664.5,"close":669.2},{"time":"2022-07-12","open":668.9,"high":686.2,"low":650.7,"close":652.2},{"time":"2022-07-13","open":651.5,"high":713.6,"low":628.2,"close":711.5},{"time":"2022-07-14","open":711.4,"high":763.2,"low":689.0,"close":753.4},{"time":"2022-07-15","open":752.8,"high":775.1,"low":740.1,"close":751.5},{"time":"2022-07-16","open":751.1,"high":798.8,"low":741.6,"close":783.1},{"time":"2022-07-17","open":783.3,"high":791.8,"low":749.7,"close":753.5},{"time":"2022-07-18","open":753.5,"high":841.3,"low":751.4,"close":830.2},{"time":"2022-07-19","open":829.7,"high":862.2,"low":804.3,"close":843.3},{"time":"2022-07-20","open":843.3,"high":867.8,"low":778.8,"close":787.3},{"time":"2022-07-21","open":787.3,"high":833.8,"low":758.8,"close":827.0},{"time":"2022-07-22","open":827.1,"high":862.0,"low":795.9,"close":804.6},{"time":"2022-07-23","open":804.2,"high":834.3,"low":768.0,"close":801.3},{"time":"2022-07-24","open":801.7,"high":830.3,"low":795.1,"close":811.3},{"time":"2022-07-25","open":810.8,"high":820.3,"low":739.3,"close":740.4},{"time":"2022-07-26","open":740.6,"high":743.7,"low":704.3,"close":740.0},{"time":"2022-07-27","open":740.4,"high":823.8,"low":723.0,"close":823.1},{"time":"2022-07-28","open":823.0,"high":905.3,"low":804.9,"close":882.8},{"time":"2022-07-29","open":883.0,"high":920.5,"low":853.6,"close":900.3},{"time":"2022-07-30","open":900.7,"high":968.6,"low":886.1,"close":920.3},{"time":"2022-07-31","open":920.5,"high":952.0,"low":885.9,"close":892.0},{"time":"2022-08-01","open":891.8,"high":933.2,"low":887.1,"close":917.5},{"time":"2022-08-02","open":917.6,"high":928.5,"low":854.5,"close":882.9},{"time":"2022-08-03","open":882.9,"high":930.4,"low":861.9,"close":888.5},{"time":"2022-08-04","open":888.4,"high":929.0,"low":884.4,"close":904.1},{"time":"2022-08-05","open":904.5,"high":963.0,"low":903.1,"close":961.4},{"time":"2022-08-06","open":961.1,"high":972.0,"low":946.1,"close":954.0},{"time":"2022-08-07","open":953.9,"high":977.2,"low":934.1,"close":959.8},{"time":"2022-08-08","open":959.8,"high":1009.5,"low":957.9,"close":974.0},{"time":"2022-08-09","open":973.9,"high":989.8,"low":914.5,"close":947.7},{"time":"2022-08-10","open":947.3,"high":1002.5,"low":919.6,"close":1002.1},{"time":"2022-08-11","open":1002.1,"high":1029.0,"low":983.6,"close":990.5},{"time":"2022-08-12","open":990.8,"high":1030.9,"low":971.6,"close":1028.6},{"time":"2022-08-13","open":1029.0,"high":1040.0,"low":1004.1,"close":1017.1},{"time":"2022-08-14","open":1017.5,"high":1041.0,"low":972.9,"close":982.2},{"time":"2022-08-15","open":982.2,"high":1016.0,"low":958.4,"close":974.8},{"time":"2022-08-16","open":974.3,"high":984.1,"low":950.7,"close":963.0},{"time":"2022-08-17","open":963.2,"high":990.7,"low":904.2,"close":912.3},{"time":"2022-08-18","open":912.8,"high":927.0,"low":853.1,"close":866.9},{"time":"2022-08-19","open":866.8,"high":871.3,"low":781.9,"close":791.3},{"time":"2022-08-20","open":791.6,"high":818.7,"low":764.6,"close":787.1},{"time":"2022-08-21","open":787.0,"high":823.5,"low":782.5,"close":813.0},{"time":"2022-08-22","open":812.9,"high":814.0,"low":766.2,"close":808.9},{"time":"2022-08-23","open":809.0,"high":844.7,"low":784.3,"close":821.9},{"time":"2022-08-24","open":822.1,"high":842.8,"low":798.9,"close":814.0},{"time":"2022-08-25","open":814.0,"high":840.5,"low":807.3,"close":823.3},{"time":"2022-08-26","open":822.9,"high":828.8,"low":735.0,"close":743.7},{"time":"2022-08-27","open":743.6,"high":756.8,"low":730.1,"close":750.8},{"time":"2022-08-28","open":751.1,"high":762.1,"low":720.2,"close":723.9},{"time":"2022-08-29","open":723.9,"high":780.8,"low":714.6,"close":777.1},{"time":"2022-08-30","open":776.9,"high":788.6,"low":722.6,"close":742.7},{"time":"2022-08-31","open":743.2,"high":773.6,"low":741.4,"close":744.5},{"time":"2022-09-01","open":744.6,"high":762.0,"low":720.1,"close":761.5},{"time":"2022-09-02","open":761.5,"high":784.7,"low":742.6,"close":757.3},{"time":"2022-09-03","open":756.9,"high":758.0,"low":740.4,"close":749.6},{"time":"2022-09-04","open":749.8,"high":763.7,"low":739.3,"close":763.3},{"time":"2022-09-05","open":763.4,"high":770.6,"low":739.6,"close":764.5},{"time":"2022-09-06","open":764.6,"high":783.0,"low":691.7,"close":696.6},{"time":"2022-09-07","open":696.8,"high":746.1,"low":685.6,"close":738.5},{"time":"2022-09-08","open":738.6,"high":751.3,"low":723.3,"close":744.8},{"time":"2022-09-09","open":744.9,"high":803.0,"low":742.7,"close":789.2},{"time":"2022-09-10","open":789.5,"high":804.2,"low":779.1,"close":796.6},{"time":"2022-09-11","open":797.1,"high":804.7,"low":772.6,"close":788.4},{"time":"2022-09-12","open":787.8,"high":809.3,"low":763.9,"close":778.3},{"time":"2022-09-13","open":778.3,"high":786.1,"low":712.6,"close":716.4},{"time":"2022-09-14","open":716.4,"high":744.1,"low":711.8,"close":737.5},{"time":"2022-09-15","open":737.4,"high":738.5,"low":694.8,"close":706.6},{"time":"2022-09-16","open":706.8,"high":715.6,"low":695.6,"close":710.8},{"time":"2022-09-17","open":710.6,"high":735.9,"low":709.4,"close":733.9},{"time":"2022-09-18","open":734.0,"high":735.1,"low":634.9,"close":658.6},{"time":"2022-09-19","open":659.0,"high":680.5,"low":639.3,"close":674.9},{"time":"2022-09-20","open":675.0,"high":685.0,"low":652.5,"close":658.6},{"time":"2022-09-21","open":658.7,"high":696.1,"low":626.4,"close":640.5},{"time":"2022-09-22","open":640.3,"high":700.6,"low":638.8,"close":691.7},{"time":"2022-09-23","open":692.0,"high":713.2,"low":668.8,"close":707.9},{"time":"2022-09-24","open":707.1,"high":713.6,"low":692.7,"close":695.9},{"time":"2022-09-25","open":696.1,"high":711.5,"low":680.6,"close":690.9},{"time":"2022-09-26","open":691.1,"high":701.2,"low":673.1,"close":700.9},{"time":"2022-09-27","open":700.8,"high":733.4,"low":686.6,"close":703.2},{"time":"2022-09-28","open":703.2,"high":712.8,"low":675.4,"close":707.1},{"time":"2022-09-29","open":707.5,"high":712.4,"low":682.4,"close":706.4},{"time":"2022-09-30","open":706.9,"high":718.9,"low":697.0,"close":703.0},{"time":"2022-10-01","open":703.1,"high":714.8,"low":699.1,"close":703.3},{"time":"2022-10-02","open":703.2,"high":710.7,"low":686.3,"close":688.1},{"time":"2022-10-03","open":688.1,"high":715.8,"low":680.2,"close":711.5},{"time":"2022-10-04","open":711.3,"high":730.1,"low":710.6,"close":721.5},{"time":"2022-10-05","open":721.5,"high":725.6,"low":704.2,"close":723.3},{"time":"2022-10-06","open":723.0,"high":733.2,"low":710.1,"close":714.2},{"time":"2022-10-07","open":714.0,"high":718.5,"low":697.5,"close":707.4},{"time":"2022-10-08","open":707.4,"high":711.3,"low":688.3,"close":694.7},{"time":"2022-10-09","open":694.8,"high":710.3,"low":692.5,"close":703.9},{"time":"2022-10-10","open":703.9,"high":709.2,"low":670.0,"close":670.8},{"time":"2022-10-11","open":671.0,"high":671.3,"low":650.0,"close":657.4},{"time":"2022-10-12","open":657.4,"high":666.2,"low":647.9,"close":652.5},{"time":"2022-10-13","open":652.5,"high":653.6,"low":592.7,"close":645.7},{"time":"2022-10-14","open":645.3,"high":669.6,"low":630.9,"close":641.3},{"time":"2022-10-15","open":641.2,"high":648.4,"low":635.2,"close":642.0},{"time":"2022-10-16","open":642.0,"high":664.7,"low":640.9,"close":658.3},{"time":"2022-10-17","open":658.3,"high":686.3,"low":651.6,"close":684.3},{"time":"2022-10-18","open":684.2,"high":688.8,"low":662.2,"close":677.3},{"time":"2022-10-19","open":676.9,"high":679.8,"low":648.8,"close":654.8},{"time":"2022-10-20","open":654.7,"high":666.9,"low":638.1,"close":646.0},{"time":"2022-10-21","open":644.9,"high":652.3,"low":621.4,"close":649.2},{"time":"2022-10-22","open":649.4,"high":657.0,"low":641.8,"close":650.9},{"time":"2022-10-23","open":651.0,"high":668.8,"low":638.2,"close":666.4},{"time":"2022-10-24","open":666.4,"high":669.9,"low":643.6,"close":649.9},{"time":"2022-10-25","open":649.9,"high":692.6,"low":644.8,"close":672.7},{"time":"2022-10-26","open":672.7,"high":699.1,"low":672.1,"close":688.9},{"time":"2022-10-27","open":688.5,"high":715.4,"low":672.4,"close":674.7},{"time":"2022-10-28","open":674.7,"high":698.2,"low":665.3,"close":691.5},{"time":"2022-10-29","open":691.5,"high":722.7,"low":689.2,"close":708.3},{"time":"2022-10-30","open":708.3,"high":726.1,"low":689.6,"close":699.8},{"time":"2022-10-31","open":700.1,"high":717.5,"low":691.2,"close":700.9},{"time":"2022-11-01","open":701.0,"high":713.0,"low":693.0,"close":694.3},{"time":"2022-11-02","open":694.3,"high":704.8,"low":659.3,"close":674.4},{"time":"2022-11-03","open":674.2,"high":721.6,"low":672.2,"close":710.8},{"time":"2022-11-04","open":710.8,"high":785.8,"low":705.8,"close":782.6},{"time":"2022-11-05","open":782.7,"high":796.7,"low":763.2,"close":777.3},{"time":"2022-11-06","open":777.3,"high":784.3,"low":728.2,"close":728.5},{"time":"2022-11-07","open":728.3,"high":763.1,"low":713.1,"close":740.6},{"time":"2022-11-08","open":740.7,"high":749.1,"low":532.5,"close":609.2},{"time":"2022-11-09","open":609.0,"high":615.3,"low":464.7,"close":482.7},{"time":"2022-11-10","open":482.6,"high":594.4,"low":473.6,"close":581.6},{"time":"2022-11-11","open":581.6,"high":595.6,"low":522.5,"close":561.3},{"time":"2022-11-12","open":561.1,"high":562.0,"low":509.3,"close":519.4},{"time":"2022-11-13","open":519.3,"high":537.4,"low":505.3,"close":511.4},{"time":"2022-11-14","open":512.2,"high":538.2,"low":481.4,"close":532.9},{"time":"2022-11-15","open":532.7,"high":561.7,"low":526.8,"close":545.0},{"time":"2022-11-16","open":545.1,"high":558.8,"low":520.4,"close":531.7},{"time":"2022-11-17","open":531.0,"high":537.4,"low":517.5,"close":528.0},{"time":"2022-11-18","open":528.0,"high":546.5,"low":526.6,"close":533.7},{"time":"2022-11-19","open":533.7,"high":534.7,"low":519.2,"close":528.7},{"time":"2022-11-20","open":528.7,"high":532.7,"low":490.7,"close":494.4},{"time":"2022-11-21","open":494.3,"high":498.1,"low":470.3,"close":484.0},{"time":"2022-11-22","open":484.2,"high":507.3,"low":462.2,"close":506.2},{"time":"2022-11-23","open":506.4,"high":524.3,"low":501.7,"close":523.0},{"time":"2022-11-24","open":522.9,"high":531.0,"low":515.6,"close":523.8},{"time":"2022-11-25","open":523.6,"high":526.3,"low":507.6,"close":524.9},{"time":"2022-11-26","open":524.8,"high":543.6,"low":523.1,"close":530.8},{"time":"2022-11-27","open":531.2,"high":542.6,"low":522.9,"close":526.2},{"time":"2022-11-28","open":526.4,"high":531.2,"low":501.4,"close":526.6},{"time":"2022-11-29","open":526.0,"high":541.6,"low":519.8,"close":530.0},{"time":"2022-11-30","open":530.3,"high":555.5,"low":530.1,"close":552.8},{"time":"2022-12-01","open":552.6,"high":555.2,"low":540.9,"close":549.0},{"time":"2022-12-02","open":549.3,"high":557.0,"low":541.2,"close":556.4},{"time":"2022-12-03","open":556.4,"high":558.6,"low":536.3,"close":538.4},{"time":"2022-12-04","open":538.4,"high":555.1,"low":537.7,"close":551.9},{"time":"2022-12-05","open":552.0,"high":563.0,"low":539.0,"close":548.0},{"time":"2022-12-06","open":547.8,"high":553.1,"low":539.0,"close":544.9},{"time":"2022-12-07","open":544.9,"high":547.0,"low":517.1,"close":525.4},{"time":"2022-12-08","open":525.6,"high":540.8,"low":520.6,"close":537.4},{"time":"2022-12-09","open":537.4,"high":539.8,"low":527.3,"close":531.2},{"time":"2022-12-10","open":531.3,"high":543.3,"low":529.2,"close":532.8},{"time":"2022-12-11","open":532.7,"high":538.9,"low":521.2,"close":523.6},{"time":"2022-12-12","open":523.5,"high":525.4,"low":505.1,"close":522.3},{"time":"2022-12-13","open":522.5,"high":537.4,"low":503.0,"close":531.3},{"time":"2022-12-14","open":531.4,"high":538.6,"low":519.0,"close":526.1},{"time":"2022-12-15","open":526.1,"high":527.4,"low":512.8,"close":515.6},{"time":"2022-12-16","open":515.5,"high":520.2,"low":449.3,"close":457.6},{"time":"2022-12-17","open":457.6,"high":466.8,"low":444.7,"close":465.1},{"time":"2022-12-18","open":465.2,"high":467.8,"low":457.1,"close":460.2},{"time":"2022-12-19","open":460.9,"high":467.6,"low":433.0,"close":440.7},{"time":"2022-12-20","open":440.7,"high":465.3,"low":438.1,"close":459.7},{"time":"2022-12-21","open":459.5,"high":460.8,"low":448.3,"close":452.9},{"time":"2022-12-22","open":452.7,"high":455.2,"low":439.6,"close":453.0},{"time":"2022-12-23","open":452.9,"high":457.5,"low":447.9,"close":450.1},{"time":"2022-12-24","open":450.0,"high":452.0,"low":446.4,"close":447.0},{"time":"2022-12-25","open":447.0,"high":448.6,"low":437.7,"close":443.0},{"time":"2022-12-26","open":443.1,"high":452.5,"low":442.6,"close":452.1},{"time":"2022-12-27","open":452.1,"high":454.6,"low":439.9,"close":447.6},{"time":"2022-12-28","open":447.5,"high":448.7,"low":425.1,"close":427.6},{"time":"2022-12-29","open":427.6,"high":432.1,"low":418.2,"close":425.6},{"time":"2022-12-30","open":425.7,"high":428.3,"low":414.4,"close":422.2},{"time":"2022-12-31","open":422.4,"high":428.8,"low":419.2,"close":423.0},{"time":"2023-01-01","open":423.3,"high":427.7,"low":419.5,"close":426.4},{"time":"2023-01-02","open":426.3,"high":439.8,"low":419.0,"close":434.8},{"time":"2023-01-03","open":434.8,"high":440.7,"low":431.5,"close":436.7},{"time":"2023-01-04","open":436.5,"high":453.3,"low":436.2,"close":449.5},{"time":"2023-01-05","open":449.3,"high":453.1,"low":439.9,"close":444.3},{"time":"2023-01-06","open":444.2,"high":453.1,"low":432.3,"close":451.7},{"time":"2023-01-07","open":451.6,"high":456.9,"low":450.0,"close":452.2},{"time":"2023-01-08","open":452.3,"high":471.3,"low":446.1,"close":469.6},{"time":"2023-01-09","open":469.7,"high":502.1,"low":467.4,"close":484.0},{"time":"2023-01-10","open":483.9,"high":496.4,"low":475.5,"close":492.1},{"time":"2023-01-11","open":492.3,"high":501.0,"low":474.6,"close":499.6},{"time":"2023-01-12","open":499.7,"high":517.5,"low":488.5,"close":515.2},{"time":"2023-01-13","open":515.3,"high":545.4,"low":508.8,"close":541.8},{"time":"2023-01-14","open":541.9,"high":602.7,"low":541.7,"close":576.8},{"time":"2023-01-15","open":576.8,"high":590.1,"low":556.0,"close":582.6},{"time":"2023-01-16","open":582.6,"high":603.3,"low":559.9,"close":585.7},{"time":"2023-01-17","open":586.1,"high":605.8,"low":572.6,"close":586.2},{"time":"2023-01-18","open":586.2,"high":603.1,"low":500.9,"close":554.8},{"time":"2023-01-19","open":555.0,"high":571.5,"low":548.2,"close":566.5},{"time":"2023-01-20","open":566.6,"high":618.0,"low":561.9,"close":616.1},{"time":"2023-01-21","open":616.0,"high":631.9,"low":603.0,"close":607.8},{"time":"2023-01-22","open":608.1,"high":644.2,"low":604.8,"close":622.4},{"time":"2023-01-23","open":622.5,"high":639.4,"low":617.6,"close":631.6},{"time":"2023-01-24","open":632.0,"high":652.6,"low":598.6,"close":606.8},{"time":"2023-01-25","open":606.9,"high":641.7,"low":589.8,"close":629.0},{"time":"2023-01-26","open":629.2,"high":646.0,"low":620.2,"close":640.9},{"time":"2023-01-27","open":641.0,"high":664.1,"low":619.5,"close":660.0},{"time":"2023-01-28","open":660.1,"high":665.2,"low":635.5,"close":642.6},{"time":"2023-01-29","open":642.5,"high":664.5,"low":635.4,"close":659.7},{"time":"2023-01-30","open":659.6,"high":665.3,"low":593.5,"close":610.6},{"time":"2023-01-31","open":610.5,"high":631.0,"low":604.3,"close":623.3},{"time":"2023-02-01","open":623.2,"high":658.3,"low":597.3,"close":654.9},{"time":"2023-02-02","open":655.2,"high":691.3,"low":650.0,"close":655.2},{"time":"2023-02-03","open":655.1,"high":684.0,"low":649.2,"close":678.4},{"time":"2023-02-04","open":678.3,"high":695.2,"low":667.1,"close":680.7},{"time":"2023-02-05","open":680.6,"high":685.0,"low":639.0,"close":653.5},{"time":"2023-02-06","open":653.6,"high":667.8,"low":640.6,"close":647.4},{"time":"2023-02-07","open":647.2,"high":696.9,"low":645.0,"close":694.2},{"time":"2023-02-08","open":694.0,"high":702.4,"low":655.4,"close":677.9},{"time":"2023-02-09","open":678.1,"high":682.9,"low":591.3,"close":608.0},{"time":"2023-02-10","open":608.0,"high":622.0,"low":597.4,"close":609.7},{"time":"2023-02-11","open":609.6,"high":629.1,"low":605.6,"close":626.4},{"time":"2023-02-12","open":626.4,"high":637.5,"low":604.6,"close":615.0},{"time":"2023-02-13","open":615.0,"high":619.9,"low":581.1,"close":614.8},{"time":"2023-02-14","open":614.8,"high":636.3,"low":601.9,"close":635.1},{"time":"2023-02-15","open":635.3,"high":679.3,"low":628.7,"close":678.8},{"time":"2023-02-16","open":678.8,"high":693.8,"low":642.4,"close":644.1},{"time":"2023-02-17","open":643.8,"high":690.0,"low":640.4,"close":683.7},{"time":"2023-02-18","open":683.6,"high":703.0,"low":681.1,"close":697.4},{"time":"2023-02-19","open":697.5,"high":723.5,"low":684.2,"close":696.5},{"time":"2023-02-20","open":696.3,"high":732.7,"low":675.9,"close":732.7},{"time":"2023-02-21","open":732.5,"high":738.6,"low":698.0,"close":716.1},{"time":"2023-02-22","open":716.1,"high":722.4,"low":670.7,"close":697.2},{"time":"2023-02-23","open":697.4,"high":715.7,"low":688.8,"close":700.6},{"time":"2023-02-24","open":700.5,"high":707.4,"low":648.1,"close":663.3},{"time":"2023-02-25","open":663.3,"high":668.3,"low":630.9,"close":653.6},{"time":"2023-02-26","open":653.5,"high":675.7,"low":649.9,"close":673.8},{"time":"2023-02-27","open":673.8,"high":681.9,"low":651.1,"close":663.7},{"time":"2023-02-28","open":663.6,"high":668.4,"low":645.6,"close":649.5},{"time":"2023-03-01","open":649.5,"high":692.5,"low":645.0,"close":691.2},{"time":"2023-03-02","open":691.2,"high":695.6,"low":655.2,"close":668.0},{"time":"2023-03-03","open":667.9,"high":668.0,"low":602.4,"close":630.1},{"time":"2023-03-04","open":630.2,"high":636.7,"low":595.9,"close":610.1},{"time":"2023-03-05","open":610.1,"high":627.3,"low":607.0,"close":617.4},{"time":"2023-03-06","open":617.5,"high":629.9,"low":606.1,"close":621.6},{"time":"2023-03-07","open":621.7,"high":630.0,"low":595.2,"close":608.8},{"time":"2023-03-08","open":608.7,"high":611.5,"low":559.1,"close":567.3},{"time":"2023-03-09","open":567.3,"high":582.6,"low":518.9,"close":530.6},{"time":"2023-03-10","open":530.5,"high":533.1,"low":499.0,"close":529.5},{"time":"2023-03-11","open":529.5,"high":544.8,"low":488.9,"close":516.6},{"time":"2023-03-12","open":516.6,"high":577.7,"low":504.5,"close":577.3},{"time":"2023-03-13","open":577.3,"high":614.6,"low":559.3,"close":607.5},{"time":"2023-03-14","open":607.5,"high":648.3,"low":591.0,"close":625.4},{"time":"2023-03-15","open":625.2,"high":636.6,"low":556.5,"close":569.5},{"time":"2023-03-16","open":569.5,"high":584.1,"low":559.9,"close":574.4},{"time":"2023-03-17","open":574.3,"high":623.7,"low":565.3,"close":622.7},{"time":"2023-03-18","open":622.6,"high":636.2,"low":593.5,"close":601.8},{"time":"2023-03-19","open":601.9,"high":643.8,"low":601.4,"close":621.7},{"time":"2023-03-20","open":621.9,"high":632.0,"low":594.1,"close":597.3},{"time":"2023-03-21","open":597.3,"high":619.7,"low":577.8,"close":614.2},{"time":"2023-03-22","open":614.3,"high":616.2,"low":563.0,"close":581.0},{"time":"2023-03-23","open":581.0,"high":612.5,"low":574.9,"close":605.5},{"time":"2023-03-24","open":605.6,"high":607.4,"low":566.1,"close":578.4},{"time":"2023-03-25","open":578.4,"high":581.3,"low":559.1,"close":567.6},{"time":"2023-03-26","open":567.7,"high":585.4,"low":563.7,"close":578.9},{"time":"2023-03-27","open":579.0,"high":580.7,"low":538.5,"close":553.5},{"time":"2023-03-28","open":553.5,"high":573.4,"low":546.6,"close":568.6},{"time":"2023-03-29","open":568.9,"high":613.5,"low":568.1,"close":610.9},{"time":"2023-03-30","open":610.9,"high":622.6,"low":586.8,"close":597.5},{"time":"2023-03-31","open":597.4,"high":629.7,"low":593.1,"close":628.7},{"time":"2023-04-01","open":628.8,"high":637.1,"low":617.5,"close":633.8},{"time":"2023-04-02","open":633.7,"high":636.3,"low":606.4,"close":615.5},{"time":"2023-04-03","open":615.6,"high":639.2,"low":594.0,"close":634.0},{"time":"2023-04-04","open":634.1,"high":652.5,"low":622.1,"close":647.6},{"time":"2023-04-05","open":647.6,"high":664.6,"low":636.9,"close":646.0},{"time":"2023-04-06","open":645.7,"high":647.2,"low":630.0,"close":639.6},{"time":"2023-04-07","open":639.6,"high":641.3,"low":623.8,"close":630.0},{"time":"2023-04-08","open":630.0,"high":637.0,"low":614.6,"close":619.3},{"time":"2023-04-09","open":619.4,"high":630.4,"low":609.3,"close":626.0},{"time":"2023-04-10","open":625.9,"high":641.1,"low":616.9,"close":640.6},{"time":"2023-04-11","open":640.6,"high":642.5,"low":629.7,"close":632.5},{"time":"2023-04-12","open":632.5,"high":634.0,"low":607.3,"close":620.9},{"time":"2023-04-13","open":620.9,"high":639.2,"low":615.1,"close":638.7},{"time":"2023-04-14","open":638.7,"high":668.0,"low":637.9,"close":660.9},{"time":"2023-04-15","open":661.1,"high":670.3,"low":653.0,"close":666.3},{"time":"2023-04-16","open":666.4,"high":679.0,"low":654.7,"close":675.6},{"time":"2023-04-17","open":675.7,"high":677.8,"low":650.4,"close":664.3},{"time":"2023-04-18","open":664.5,"high":683.8,"low":653.1,"close":677.0},{"time":"2023-04-19","open":677.1,"high":677.2,"low":602.2,"close":614.4},{"time":"2023-04-20","open":614.2,"high":621.6,"low":586.5,"close":595.7},{"time":"2023-04-21","open":595.7,"high":602.6,"low":559.1,"close":564.7},{"time":"2023-04-22","open":564.8,"high":584.8,"low":563.4,"close":584.4},{"time":"2023-04-23","open":584.4,"high":584.4,"low":559.2,"close":573.9},{"time":"2023-04-24","open":573.8,"high":583.2,"low":560.0,"close":568.8},{"time":"2023-04-25","open":568.9,"high":580.6,"low":552.3,"close":578.8},{"time":"2023-04-26","open":578.8,"high":604.4,"low":543.8,"close":572.1},{"time":"2023-04-27","open":572.1,"high":592.6,"low":567.8,"close":586.9},{"time":"2023-04-28","open":587.0,"high":588.4,"low":571.5,"close":580.5},{"time":"2023-04-29","open":580.5,"high":593.5,"low":577.8,"close":589.2},{"time":"2023-04-30","open":589.1,"high":590.2,"low":570.2,"close":572.2},{"time":"2023-05-01","open":572.2,"high":575.1,"low":552.7,"close":560.3},{"time":"2023-05-02","open":560.3,"high":566.7,"low":555.0,"close":565.1},{"time":"2023-05-03","open":565.0,"high":578.0,"low":549.5,"close":575.7},{"time":"2023-05-04","open":575.7,"high":576.3,"low":558.8,"close":563.1},{"time":"2023-05-05","open":563.0,"high":582.2,"low":558.0,"close":579.3},{"time":"2023-05-06","open":579.4,"high":584.1,"low":544.5,"close":549.9},{"time":"2023-05-07","open":549.9,"high":554.4,"low":541.7,"close":544.7},{"time":"2023-05-08","open":544.5,"high":547.5,"low":489.7,"close":506.2},{"time":"2023-05-09","open":506.4,"high":511.9,"low":502.9,"close":509.0},{"time":"2023-05-10","open":509.1,"high":524.1,"low":490.2,"close":518.2},{"time":"2023-05-11","open":518.2,"high":518.4,"low":484.5,"close":494.8},{"time":"2023-05-12","open":494.8,"high":508.4,"low":482.3,"close":507.7},{"time":"2023-05-13","open":507.7,"high":508.8,"low":497.6,"close":500.3},{"time":"2023-05-14","open":500.2,"high":511.8,"low":494.9,"close":507.3},{"time":"2023-05-15","open":507.3,"high":517.4,"low":499.1,"close":511.1},{"time":"2023-05-16","open":511.0,"high":514.2,"low":503.0,"close":511.6},{"time":"2023-05-17","open":511.6,"high":529.3,"low":502.1,"close":525.9},{"time":"2023-05-18","open":526.0,"high":537.5,"low":508.0,"close":516.4},{"time":"2023-05-19","open":516.4,"high":524.9,"low":511.9,"close":520.9},{"time":"2023-05-20","open":520.8,"high":524.4,"low":515.1,"close":521.2},{"time":"2023-05-21","open":521.2,"high":522.7,"low":506.4,"close":509.8},{"time":"2023-05-22","open":509.9,"high":522.3,"low":501.8,"close":515.7},{"time":"2023-05-23","open":515.7,"high":539.6,"low":511.4,"close":525.8},{"time":"2023-05-24","open":525.9,"high":528.3,"low":504.4,"close":511.6},{"time":"2023-05-25","open":511.7,"high":513.5,"low":497.0,"close":504.9},{"time":"2023-05-26","open":504.9,"high":514.2,"low":500.5,"close":511.0},{"time":"2023-05-27","open":511.1,"high":518.1,"low":509.2,"close":516.8},{"time":"2023-05-28","open":516.7,"high":536.8,"low":514.4,"close":532.0},{"time":"2023-05-29","open":532.0,"high":534.8,"low":523.5,"close":526.2},{"time":"2023-05-30","open":526.3,"high":531.2,"low":520.4,"close":522.8},{"time":"2023-05-31","open":522.9,"high":526.7,"low":504.0,"close":508.2},{"time":"2023-06-01","open":508.3,"high":510.9,"low":499.1,"close":504.5},{"time":"2023-06-02","open":504.5,"high":518.8,"low":499.4,"close":516.8},{"time":"2023-06-03","open":516.9,"high":520.0,"low":512.1,"close":515.1},{"time":"2023-06-04","open":515.1,"high":522.5,"low":511.9,"close":515.1},{"time":"2023-06-05","open":515.1,"high":515.9,"low":457.7,"close":475.4},{"time":"2023-06-06","open":474.9,"high":496.2,"low":469.4,"close":490.7},{"time":"2023-06-07","open":490.6,"high":490.6,"low":461.5,"close":467.1},{"time":"2023-06-08","open":467.0,"high":470.8,"low":457.8,"close":464.2},{"time":"2023-06-09","open":464.4,"high":470.8,"low":455.9,"close":461.3},{"time":"2023-06-10","open":461.2,"high":461.8,"low":352.5,"close":399.8},{"time":"2023-06-11","open":399.8,"high":405.8,"low":391.7,"close":398.2},{"time":"2023-06-12","open":398.3,"high":404.9,"low":385.1,"close":402.3},{"time":"2023-06-13","open":402.4,"high":418.6,"low":400.1,"close":406.1},{"time":"2023-06-14","open":406.1,"high":416.7,"low":387.0,"close":394.9},{"time":"2023-06-15","open":394.8,"high":405.6,"low":389.1,"close":400.8},{"time":"2023-06-16","open":400.8,"high":412.8,"low":392.4,"close":407.3},{"time":"2023-06-17","open":407.2,"high":420.2,"low":404.8,"close":411.6},{"time":"2023-06-18","open":411.5,"high":417.7,"low":403.9,"close":407.3},{"time":"2023-06-19","open":407.3,"high":418.1,"low":404.2,"close":415.0},{"time":"2023-06-20","open":415.0,"high":431.6,"low":405.7,"close":430.9},{"time":"2023-06-21","open":431.1,"high":465.1,"low":428.9,"close":453.5},{"time":"2023-06-22","open":453.4,"high":466.8,"low":440.2,"close":441.2},{"time":"2023-06-23","open":441.2,"high":465.4,"low":441.0,"close":459.4},{"time":"2023-06-24","open":459.5,"high":470.0,"low":450.4,"close":458.9},{"time":"2023-06-25","open":458.9,"high":496.6,"low":458.9,"close":480.9},{"time":"2023-06-26","open":480.9,"high":481.2,"low":454.1,"close":462.1},{"time":"2023-06-27","open":462.2,"high":474.6,"low":460.1,"close":469.8},{"time":"2023-06-28","open":469.8,"high":470.3,"low":427.3,"close":439.4},{"time":"2023-06-29","open":439.3,"high":466.4,"low":437.5,"close":454.3},{"time":"2023-06-30","open":454.5,"high":487.6,"low":439.9,"close":484.5},{"time":"2023-07-01","open":484.7,"high":492.6,"low":473.4,"close":492.3},{"time":"2023-07-02","open":492.4,"high":504.2,"low":479.7,"close":503.3},{"time":"2023-07-03","open":503.1,"high":515.4,"low":498.8,"close":510.7},{"time":"2023-07-04","open":510.7,"high":515.6,"low":499.2,"close":504.6},{"time":"2023-07-05","open":504.6,"high":515.3,"low":484.3,"close":491.4},{"time":"2023-07-06","open":491.5,"high":511.2,"low":473.2,"close":473.4},{"time":"2023-07-07","open":473.2,"high":485.0,"low":467.5,"close":481.0},{"time":"2023-07-08","open":481.0,"high":486.1,"low":469.5,"close":476.7},{"time":"2023-07-09","open":476.8,"high":484.9,"low":472.1,"close":478.8},{"time":"2023-07-10","open":479.1,"high":488.0,"low":464.5,"close":477.5},{"time":"2023-07-11","open":477.8,"high":487.5,"low":474.6,"close":485.3},{"time":"2023-07-12","open":485.1,"high":495.7,"low":478.0,"close":488.7},{"time":"2023-07-13","open":488.8,"high":522.7,"low":479.7,"close":521.7},{"time":"2023-07-14","open":521.7,"high":541.3,"low":499.5,"close":512.7},{"time":"2023-07-15","open":512.6,"high":524.8,"low":504.2,"close":521.2},{"time":"2023-07-16","open":521.2,"high":530.0,"low":509.1,"close":516.9},{"time":"2023-07-17","open":516.8,"high":535.9,"low":507.8,"close":523.4},{"time":"2023-07-18","open":523.5,"high":526.1,"low":496.1,"close":504.9},{"time":"2023-07-19","open":505.0,"high":516.3,"low":503.1,"close":505.3},{"time":"2023-07-20","open":505.3,"high":535.0,"low":502.7,"close":524.0},{"time":"2023-07-21","open":524.1,"high":536.7,"low":517.4,"close":526.6},{"time":"2023-07-22","open":526.6,"high":530.5,"low":512.2,"close":517.7},{"time":"2023-07-23","open":517.5,"high":528.9,"low":514.1,"close":521.2},{"time":"2023-07-24","open":521.2,"high":521.3,"low":482.6,"close":495.6},{"time":"2023-07-25","open":495.7,"high":499.9,"low":489.3,"close":494.3},{"time":"2023-07-26","open":494.4,"high":515.6,"low":488.3,"close":509.2},{"time":"2023-07-27","open":509.2,"high":522.6,"low":506.1,"close":511.5},{"time":"2023-07-28","open":511.2,"high":520.2,"low":507.9,"close":516.8},{"time":"2023-07-29","open":516.8,"high":528.0,"low":515.7,"close":527.2},{"time":"2023-07-30","open":527.5,"high":527.7,"low":501.3,"close":512.2},{"time":"2023-07-31","open":512.2,"high":521.5,"low":496.6,"close":503.8},{"time":"2023-08-01","open":503.8,"high":512.9,"low":482.5,"close":512.7},{"time":"2023-08-02","open":512.9,"high":515.3,"low":494.3,"close":496.6},{"time":"2023-08-03","open":496.4,"high":500.5,"low":487.7,"close":489.8},{"time":"2023-08-04","open":489.8,"high":496.6,"low":481.2,"close":489.7},{"time":"2023-08-05","open":489.6,"high":494.1,"low":482.2,"close":488.8},{"time":"2023-08-06","open":488.8,"high":497.0,"low":486.8,"close":491.1},{"time":"2023-08-07","open":491.0,"high":499.3,"low":474.7,"close":489.6},{"time":"2023-08-08","open":489.6,"high":500.0,"low":485.2,"close":494.3},{"time":"2023-08-09","open":494.6,"high":501.7,"low":490.8,"close":498.3},{"time":"2023-08-10","open":498.3,"high":506.2,"low":495.6,"close":497.6},{"time":"2023-08-11","open":497.7,"high":499.7,"low":491.9,"close":497.0},{"time":"2023-08-12","open":497.0,"high":499.9,"low":494.9,"close":499.0},{"time":"2023-08-13","open":499.2,"high":511.9,"low":497.9,"close":505.0},{"time":"2023-08-14","open":504.9,"high":513.7,"low":502.4,"close":511.3},{"time":"2023-08-15","open":511.3,"high":513.1,"low":466.4,"close":484.9},{"time":"2023-08-16","open":484.7,"high":488.0,"low":449.7,"close":461.9},{"time":"2023-08-17","open":461.9,"high":467.7,"low":380.9,"close":422.1},{"time":"2023-08-18","open":422.1,"high":434.9,"low":418.4,"close":432.8},{"time":"2023-08-19","open":432.9,"high":444.5,"low":426.2,"close":437.8},{"time":"2023-08-20","open":437.6,"high":445.0,"low":434.4,"close":440.0},{"time":"2023-08-21","open":439.9,"high":440.8,"low":419.1,"close":431.4},{"time":"2023-08-22","open":431.5,"high":436.8,"low":409.8,"close":428.3},{"time":"2023-08-23","open":428.6,"high":448.7,"low":426.8,"close":441.1},{"time":"2023-08-24","open":441.1,"high":444.7,"low":427.7,"close":435.5},{"time":"2023-08-25","open":435.5,"high":436.2,"low":421.5,"close":428.6},{"time":"2023-08-26","open":428.6,"high":432.3,"low":423.8,"close":425.9},{"time":"2023-08-27","open":425.9,"high":431.4,"low":424.0,"close":430.1},{"time":"2023-08-28","open":430.2,"high":435.5,"low":421.6,"close":431.4},{"time":"2023-08-29","open":431.6,"high":451.4,"low":421.7,"close":447.6},{"time":"2023-08-30","open":447.6,"high":449.4,"low":435.9,"close":439.7},{"time":"2023-08-31","open":439.7,"high":447.5,"low":423.6,"close":433.0},{"time":"2023-09-01","open":433.0,"high":439.0,"low":425.9,"close":431.8},{"time":"2023-09-02","open":431.6,"high":438.1,"low":427.9,"close":434.3},{"time":"2023-09-03","open":434.2,"high":444.0,"low":431.7,"close":440.5},{"time":"2023-09-04","open":440.5,"high":447.5,"low":437.0,"close":443.0},{"time":"2023-09-05","open":443.1,"high":462.2,"low":438.9,"close":453.8},{"time":"2023-09-06","open":453.8,"high":468.6,"low":449.1,"close":463.3},{"time":"2023-09-07","open":463.3,"high":482.7,"low":460.2,"close":479.0},{"time":"2023-09-08","open":478.9,"high":481.6,"low":458.1,"close":470.0},{"time":"2023-09-09","open":470.0,"high":473.3,"low":459.7,"close":463.0},{"time":"2023-09-10","open":463.0,"high":463.2,"low":435.4,"close":454.2},{"time":"2023-09-11","open":453.8,"high":455.8,"low":429.4,"close":436.9},{"time":"2023-09-12","open":436.6,"high":457.4,"low":436.4,"close":446.9},{"time":"2023-09-13","open":446.9,"high":466.2,"low":441.0,"close":462.2},{"time":"2023-09-14","open":462.1,"high":478.8,"low":460.5,"close":473.2},{"time":"2023-09-15","open":473.2,"high":505.1,"low":471.0,"close":503.1},{"time":"2023-09-16","open":502.8,"high":516.5,"low":491.1,"close":504.6},{"time":"2023-09-17","open":504.4,"high":504.4,"low":465.7,"close":471.4},{"time":"2023-09-18","open":471.5,"high":492.7,"low":465.1,"close":480.4},{"time":"2023-09-19","open":480.4,"high":506.6,"low":477.7,"close":505.1},{"time":"2023-09-20","open":505.1,"high":509.8,"low":496.0,"close":507.9},{"time":"2023-09-21","open":507.9,"high":510.2,"low":484.7,"close":489.9},{"time":"2023-09-22","open":489.8,"high":509.2,"low":481.8,"close":507.0},{"time":"2023-09-23","open":507.1,"high":512.5,"low":493.3,"close":500.8},{"time":"2023-09-24","open":500.8,"high":505.0,"low":491.6,"close":492.9},{"time":"2023-09-25","open":493.0,"high":501.5,"low":487.7,"close":499.5},{"time":"2023-09-26","open":499.4,"high":520.3,"low":497.3,"close":518.4},{"time":"2023-09-27","open":518.4,"high":551.2,"low":511.3,"close":546.0},{"time":"2023-09-28","open":545.9,"high":551.5,"low":529.8,"close":547.9},{"time":"2023-09-29","open":548.0,"high":552.9,"low":537.5,"close":548.9},{"time":"2023-09-30","open":548.9,"high":560.3,"low":546.2,"close":551.2},{"time":"2023-10-01","open":551.3,"high":577.5,"low":549.8,"close":570.3},{"time":"2023-10-02","open":570.5,"high":571.9,"low":529.8,"close":543.5},{"time":"2023-10-03","open":543.4,"high":548.6,"low":527.3,"close":528.9},{"time":"2023-10-04","open":528.9,"high":535.0,"low":509.7,"close":527.1},{"time":"2023-10-05","open":527.0,"high":534.1,"low":517.8,"close":522.5},{"time":"2023-10-06","open":522.6,"high":545.0,"low":522.1,"close":539.8},{"time":"2023-10-07","open":539.5,"high":542.6,"low":527.6,"close":530.9},{"time":"2023-10-08","open":530.8,"high":536.6,"low":523.5,"close":532.6},{"time":"2023-10-09","open":532.4,"high":534.2,"low":497.6,"close":509.3},{"time":"2023-10-10","open":509.5,"high":513.1,"low":500.3,"close":507.1},{"time":"2023-10-11","open":507.1,"high":511.1,"low":496.6,"close":507.1},{"time":"2023-10-12","open":507.1,"high":507.3,"low":489.4,"close":496.4},{"time":"2023-10-13","open":496.6,"high":512.9,"low":495.7,"close":505.3},{"time":"2023-10-14","open":505.3,"high":513.4,"low":504.3,"close":509.6},{"time":"2023-10-15","open":509.7,"high":529.8,"low":507.5,"close":522.9},{"time":"2023-10-16","open":523.0,"high":549.2,"low":522.2,"close":531.2},{"time":"2023-10-17","open":531.2,"high":532.0,"low":508.1,"close":516.0},{"time":"2023-10-18","open":516.0,"high":523.2,"low":508.7,"close":510.8},{"time":"2023-10-19","open":510.8,"high":512.5,"low":499.3,"close":506.1},{"time":"2023-10-20","open":506.0,"high":529.9,"low":502.8,"close":525.3},{"time":"2023-10-21","open":525.3,"high":554.9,"low":521.8,"close":548.1},{"time":"2023-10-22","open":548.1,"high":569.3,"low":542.4,"close":568.0},{"time":"2023-10-23","open":567.9,"high":620.8,"low":562.9,"close":609.6},{"time":"2023-10-24","open":609.6,"high":634.5,"low":591.4,"close":617.8},{"time":"2023-10-25","open":617.9,"high":648.5,"low":613.4,"close":646.1},{"time":"2023-10-26","open":646.2,"high":658.8,"low":609.2,"close":637.2},{"time":"2023-10-27","open":637.3,"high":641.8,"low":613.4,"close":627.8},{"time":"2023-10-28","open":627.9,"high":646.3,"low":626.4,"close":637.5},{"time":"2023-10-29","open":637.5,"high":656.1,"low":628.4,"close":649.3},{"time":"2023-10-30","open":649.4,"high":675.0,"low":646.5,"close":665.1},{"time":"2023-10-31","open":665.3,"high":682.0,"low":631.5,"close":655.3},{"time":"2023-11-01","open":655.1,"high":686.2,"low":635.1,"close":679.7},{"time":"2023-11-02","open":679.7,"high":696.2,"low":643.8,"close":661.4},{"time":"2023-11-03","open":661.8,"high":692.6,"low":636.7,"close":689.4},{"time":"2023-11-04","open":689.5,"high":706.5,"low":680.5,"close":700.3},{"time":"2023-11-05","open":700.6,"high":721.0,"low":689.1,"close":712.9},{"time":"2023-11-06","open":713.0,"high":753.8,"low":709.5,"close":750.3},{"time":"2023-11-07","open":749.9,"high":751.0,"low":708.5,"close":736.3},{"time":"2023-11-08","open":736.4,"high":777.0,"low":728.1,"close":773.7},{"time":"2023-11-09","open":773.9,"high":810.8,"low":678.8,"close":756.7},{"time":"2023-11-10","open":756.5,"high":781.9,"low":735.1,"close":779.2},{"time":"2023-11-11","open":779.4,"high":821.2,"low":750.5,"close":809.0},{"time":"2023-11-12","open":809.0,"high":829.8,"low":775.6,"close":820.8},{"time":"2023-11-13","open":820.2,"high":839.7,"low":773.9,"close":774.7},{"time":"2023-11-14","open":775.1,"high":794.9,"low":733.1,"close":768.4},{"time":"2023-11-15","open":767.9,"high":838.6,"low":767.1,"close":830.6},{"time":"2023-11-16","open":830.6,"high":851.0,"low":781.5,"close":793.3},{"time":"2023-11-17","open":793.6,"high":817.8,"low":752.6,"close":794.0},{"time":"2023-11-18","open":794.1,"high":794.3,"low":729.0,"close":769.9},{"time":"2023-11-19","open":769.8,"high":794.7,"low":749.6,"close":791.6},{"time":"2023-11-20","open":791.8,"high":805.7,"low":767.2,"close":778.2},{"time":"2023-11-21","open":778.2,"high":790.7,"low":713.6,"close":718.2},{"time":"2023-11-22","open":717.7,"high":800.1,"low":715.2,"close":790.3},{"time":"2023-11-23","open":790.4,"high":809.0,"low":786.3,"close":796.9},{"time":"2023-11-24","open":797.1,"high":819.1,"low":794.2,"close":806.6},{"time":"2023-11-25","open":806.8,"high":820.9,"low":801.1,"close":819.4},{"time":"2023-11-26","open":819.6,"high":825.6,"low":786.1,"close":810.3},{"time":"2023-11-27","open":810.2,"high":818.1,"low":769.4,"close":790.3},{"time":"2023-11-28","open":790.3,"high":812.1,"low":768.9,"close":805.3},{"time":"2023-11-29","open":805.4,"high":820.6,"low":793.5,"close":804.5},{"time":"2023-11-30","open":804.3,"high":810.7,"low":796.1,"close":802.9},{"time":"2023-12-01","open":802.9,"high":820.6,"low":797.5,"close":819.4},{"time":"2023-12-02","open":819.3,"high":855.3,"low":817.0,"close":850.3},{"time":"2023-12-03","open":850.4,"high":856.7,"low":834.4,"close":842.8},{"time":"2023-12-04","open":842.8,"high":864.9,"low":802.8,"close":848.2},{"time":"2023-12-05","open":848.3,"high":872.6,"low":822.6,"close":869.4},{"time":"2023-12-06","open":869.4,"high":880.7,"low":828.0,"close":837.0},{"time":"2023-12-07","open":837.0,"high":866.0,"low":826.6,"close":861.0},{"time":"2023-12-08","open":861.2,"high":902.9,"low":858.7,"close":900.7},{"time":"2023-12-09","open":900.8,"high":927.4,"low":883.5,"close":892.9},{"time":"2023-12-10","open":892.9,"high":913.3,"low":873.8,"close":907.7},{"time":"2023-12-11","open":907.7,"high":911.9,"low":774.8,"close":847.5},{"time":"2023-12-12","open":847.4,"high":870.6,"low":827.4,"close":846.5},{"time":"2023-12-13","open":846.5,"high":871.1,"low":801.2,"close":861.7},{"time":"2023-12-14","open":861.8,"high":890.8,"low":835.1,"close":887.1},{"time":"2023-12-15","open":887.3,"high":928.6,"low":843.7,"close":847.1},{"time":"2023-12-16","open":847.1,"high":880.4,"low":837.5,"close":858.5},{"time":"2023-12-17","open":858.5,"high":868.5,"low":834.0,"close":841.8},{"time":"2023-12-18","open":841.7,"high":848.4,"low":784.7,"close":840.1},{"time":"2023-12-19","open":840.3,"high":864.4,"low":819.7,"close":830.3},{"time":"2023-12-20","open":830.3,"high":886.4,"low":822.6,"close":863.4},{"time":"2023-12-21","open":863.7,"high":915.0,"low":857.2,"close":911.5},{"time":"2023-12-22","open":911.4,"high":942.9,"low":910.0,"close":941.3},{"time":"2023-12-23","open":941.3,"high":949.6,"low":911.9,"close":947.6},{"time":"2023-12-24","open":947.3,"high":1007.2,"low":942.0,"close":975.1},{"time":"2023-12-25","open":974.9,"high":1005.6,"low":966.8,"close":997.6},{"time":"2023-12-26","open":997.6,"high":1039.8,"low":951.2,"close":1014.5},{"time":"2023-12-27","open":1014.5,"high":1041.4,"low":975.1,"close":1037.7},{"time":"2023-12-28","open":1037.3,"high":1066.9,"low":1008.8,"close":1024.4},{"time":"2023-12-29","open":1024.4,"high":1045.7,"low":980.8,"close":1005.1},{"time":"2023-12-30","open":1005.4,"high":1012.4,"low":984.3,"close":998.3},{"time":"2023-12-31","open":998.5,"high":1130.7,"low":970.0,"close":984.3},{"time":"2024-01-01","open":983.3,"high":1009.1,"low":937.1,"close":1003.7},{"time":"2024-01-02","open":1003.8,"high":1024.5,"low":973.5,"close":984.2},{"time":"2024-01-03","open":984.1,"high":1014.3,"low":750.0,"close":883.2},{"time":"2024-01-04","open":882.9,"high":906.4,"low":866.2,"close":893.9},{"time":"2024-01-05","open":894.6,"high":903.3,"low":842.9,"close":885.2},{"time":"2024-01-06","open":885.2,"high":885.4,"low":819.2,"close":846.5},{"time":"2024-01-07","open":846.4,"high":867.3,"low":797.2,"close":806.9},{"time":"2024-01-08","open":807.3,"high":851.2,"low":752.9,"close":845.8},{"time":"2024-01-09","open":845.7,"high":848.7,"low":783.5,"close":815.7},{"time":"2024-01-10","open":815.6,"high":901.4,"low":801.2,"close":885.2},{"time":"2024-01-11","open":885.8,"high":935.7,"low":876.3,"close":912.9},{"time":"2024-01-12","open":913.2,"high":927.4,"low":832.5,"close":865.9},{"time":"2024-01-13","open":865.9,"high":885.5,"low":839.9,"close":878.2},{"time":"2024-01-14","open":878.6,"high":886.3,"low":847.8,"close":849.5},{"time":"2024-01-15","open":849.8,"high":882.3,"low":849.4,"close":865.6},{"time":"2024-01-16","open":865.7,"high":889.5,"low":853.5,"close":884.0},{"time":"2024-01-17","open":884.2,"high":905.0,"low":871.5,"close":887.0},{"time":"2024-01-18","open":887.3,"high":888.8,"low":814.9,"close":830.8},{"time":"2024-01-19","open":831.0,"high":844.6,"low":790.9,"close":840.1},{"time":"2024-01-20","open":839.7,"high":848.4,"low":829.8,"close":843.2},{"time":"2024-01-21","open":843.2,"high":850.0,"low":832.2,"close":833.5},{"time":"2024-01-22","open":833.4,"high":839.0,"low":781.4,"close":789.4},{"time":"2024-01-23","open":789.3,"high":807.6,"low":732.5,"close":771.6},{"time":"2024-01-24","open":771.5,"high":788.9,"low":760.8,"close":786.0},{"time":"2024-01-25","open":785.9,"high":786.6,"low":758.1,"close":774.7},{"time":"2024-01-26","open":774.6,"high":814.8,"low":768.3,"close":807.8},{"time":"2024-01-27","open":808.0,"high":819.5,"low":798.7,"close":816.9},{"time":"2024-01-28","open":816.6,"high":828.1,"low":792.7,"close":801.0},{"time":"2024-01-29","open":801.1,"high":828.6,"low":794.2,"close":826.8},{"time":"2024-01-30","open":827.1,"high":844.2,"low":818.9,"close":827.8},{"time":"2024-01-31","open":827.9,"high":861.2,"low":792.4,"close":801.9},{"time":"2024-02-01","open":801.9,"high":817.8,"low":784.8,"close":814.4},{"time":"2024-02-02","open":814.6,"high":839.7,"low":813.0,"close":827.1},{"time":"2024-02-03","open":827.2,"high":832.6,"low":822.0,"close":826.2},{"time":"2024-02-04","open":826.1,"high":826.9,"low":808.3,"close":810.5},{"time":"2024-02-05","open":810.2,"high":836.5,"low":796.5,"close":823.3},{"time":"2024-02-06","open":823.3,"high":831.2,"low":814.1,"close":823.0},{"time":"2024-02-07","open":823.0,"high":847.1,"low":816.2,"close":844.3},{"time":"2024-02-08","open":844.1,"high":853.0,"low":835.1,"close":841.8},{"time":"2024-02-09","open":841.8,"high":874.4,"low":841.8,"close":870.4},{"time":"2024-02-10","open":870.5,"high":879.9,"low":852.2,"close":872.6},{"time":"2024-02-11","open":872.8,"high":896.0,"low":870.5,"close":882.9},{"time":"2024-02-12","open":883.0,"high":915.6,"low":869.6,"close":911.8},{"time":"2024-02-13","open":911.7,"high":917.6,"low":876.5,"close":895.3},{"time":"2024-02-14","open":895.2,"high":925.4,"low":887.9,"close":921.3},{"time":"2024-02-15","open":921.4,"high":946.8,"low":914.9,"close":942.1},{"time":"2024-02-16","open":942.3,"high":960.5,"low":918.1,"close":942.8},{"time":"2024-02-17","open":942.5,"high":947.8,"low":910.9,"close":943.9},{"time":"2024-02-18","open":944.2,"high":963.0,"low":935.6,"close":957.3},{"time":"2024-02-19","open":957.2,"high":977.6,"low":953.2,"close":970.0},{"time":"2024-02-20","open":970.0,"high":973.8,"low":903.6,"close":944.5},{"time":"2024-02-21","open":944.6,"high":947.2,"low":880.4,"close":918.4},{"time":"2024-02-22","open":918.7,"high":949.7,"low":899.5,"close":928.9},{"time":"2024-02-23","open":928.9,"high":1002.2,"low":905.8,"close":979.0},{"time":"2024-02-24","open":978.6,"high":1042.3,"low":972.8,"close":1018.2},{"time":"2024-02-25","open":1018.5,"high":1025.7,"low":994.8,"close":1025.5},{"time":"2024-02-26","open":1025.5,"high":1045.6,"low":999.2,"close":1042.3},{"time":"2024-02-27","open":1042.2,"high":1063.5,"low":1021.8,"close":1049.4},{"time":"2024-02-28","open":1049.6,"high":1101.8,"low":951.1,"close":1061.7},{"time":"2024-02-29","open":1061.6,"high":1119.3,"low":1050.1,"close":1087.2},{"time":"2024-03-01","open":1087.5,"high":1145.1,"low":1086.5,"close":1142.9},{"time":"2024-03-02","open":1143.1,"high":1205.2,"low":1126.8,"close":1204.7},{"time":"2024-03-03","open":1204.7,"high":1209.0,"low":1074.6,"close":1180.5},{"time":"2024-03-04","open":1180.7,"high":1215.8,"low":1147.5,"close":1190.3},{"time":"2024-03-05","open":1190.2,"high":1233.6,"low":954.3,"close":1108.4},{"time":"2024-03-06","open":1108.0,"high":1244.1,"low":1066.9,"close":1239.7},{"time":"2024-03-07","open":1239.3,"high":1279.1,"low":1204.8,"close":1275.8},{"time":"2024-03-08","open":1276.1,"high":1288.5,"low":1204.8,"close":1263.4},{"time":"2024-03-09","open":1263.3,"high":1303.2,"low":1256.5,"close":1296.6},{"time":"2024-03-10","open":1296.5,"high":1344.4,"low":1268.8,"close":1338.7},{"time":"2024-03-11","open":1338.8,"high":1397.2,"low":1263.6,"close":1390.7},{"time":"2024-03-12","open":1391.0,"high":1411.2,"low":1300.9,"close":1410.5},{"time":"2024-03-13","open":1410.7,"high":1460.0,"low":1399.3,"close":1458.4},{"time":"2024-03-14","open":1458.3,"high":1478.0,"low":1368.2,"close":1457.2},{"time":"2024-03-15","open":1457.1,"high":1472.9,"low":1256.0,"close":1368.0},{"time":"2024-03-16","open":1368.3,"high":1378.2,"low":1223.8,"close":1254.5},{"time":"2024-03-17","open":1254.6,"high":1321.2,"low":1197.5,"close":1301.8},{"time":"2024-03-18","open":1301.8,"high":1315.2,"low":1206.8,"close":1230.2},{"time":"2024-03-19","open":1229.8,"high":1242.4,"low":1085.5,"close":1113.8},{"time":"2024-03-20","open":1114.4,"high":1248.1,"low":1077.6,"close":1243.4},{"time":"2024-03-21","open":1243.1,"high":1265.5,"low":1205.5,"close":1252.1},{"time":"2024-03-22","open":1252.1,"high":1267.8,"low":1172.9,"close":1216.7},{"time":"2024-03-23","open":1216.8,"high":1241.9,"low":1194.9,"close":1209.2},{"time":"2024-03-24","open":1209.1,"high":1265.3,"low":1202.8,"close":1259.4},{"time":"2024-03-25","open":1259.1,"high":1349.3,"low":1250.6,"close":1329.8},{"time":"2024-03-26","open":1329.8,"high":1381.8,"low":1329.1,"close":1372.1},{"time":"2024-03-27","open":1372.0,"high":1392.9,"low":1308.5,"close":1326.3},{"time":"2024-03-28","open":1326.1,"high":1361.3,"low":1302.4,"close":1356.7},{"time":"2024-03-29","open":1357.0,"high":1357.4,"low":1310.5,"close":1331.7},{"time":"2024-03-30","open":1331.6,"high":1338.0,"low":1291.3,"close":1299.1},{"time":"2024-03-31","open":1298.9,"high":1339.3,"low":1293.4,"close":1333.8},{"time":"2024-04-01","open":1333.5,"high":1337.8,"low":1240.8,"close":1286.0},{"time":"2024-04-02","open":1285.8,"high":1292.3,"low":1168.2,"close":1186.7},{"time":"2024-04-03","open":1186.8,"high":1219.7,"low":1144.7,"close":1181.2},{"time":"2024-04-04","open":1180.7,"high":1245.8,"low":1155.7,"close":1213.2},{"time":"2024-04-05","open":1213.5,"high":1217.2,"low":1147.2,"close":1183.1},{"time":"2024-04-06","open":1183.0,"high":1226.6,"low":1177.8,"close":1216.5},{"time":"2024-04-07","open":1216.4,"high":1246.4,"low":1211.6,"close":1235.6},{"time":"2024-04-08","open":1235.6,"high":1297.1,"low":1216.1,"close":1288.4},{"time":"2024-04-09","open":1288.2,"high":1296.1,"low":1224.0,"close":1228.3},{"time":"2024-04-10","open":1228.4,"high":1243.0,"low":1164.0,"close":1211.8},{"time":"2024-04-11","open":1211.9,"high":1215.1,"low":1151.8,"close":1168.2},{"time":"2024-04-12","open":1168.1,"high":1186.0,"low":862.2,"close":974.2},{"time":"2024-04-13","open":974.1,"high":978.5,"low":710.0,"close":834.5},{"time":"2024-04-14","open":834.2,"high":922.5,"low":801.4,"close":897.9},{"time":"2024-04-15","open":897.7,"high":937.4,"low":830.4,"close":861.6},{"time":"2024-04-16","open":861.9,"high":879.4,"low":821.8,"close":867.5},{"time":"2024-04-17","open":867.3,"high":880.3,"low":814.1,"close":845.2},{"time":"2024-04-18","open":845.5,"high":882.0,"low":825.5,"close":874.7},{"time":"2024-04-19","open":874.8,"high":906.2,"low":805.6,"close":890.1},{"time":"2024-04-20","open":890.2,"high":953.9,"low":877.2,"close":950.0},{"time":"2024-04-21","open":950.0,"high":956.7,"low":913.8,"close":934.8},{"time":"2024-04-22","open":935.2,"high":972.0,"low":931.6,"close":961.5},{"time":"2024-04-23","open":961.4,"high":970.9,"low":936.1,"close":953.2},{"time":"2024-04-24","open":952.8,"high":987.9,"low":905.7,"close":918.8},{"time":"2024-04-25","open":918.9,"high":937.9,"low":891.4,"close":922.8},{"time":"2024-04-26","open":923.0,"high":926.5,"low":895.4,"close":906.0},{"time":"2024-04-27","open":906.3,"high":922.8,"low":868.6,"close":912.1},{"time":"2024-04-28","open":912.0,"high":928.7,"low":893.7,"close":897.9},{"time":"2024-04-29","open":897.4,"high":906.7,"low":860.8,"close":886.8},{"time":"2024-04-30","open":887.4,"high":897.9,"low":804.9,"close":831.3},{"time":"2024-05-01","open":830.8,"high":850.0,"low":778.3,"close":838.0},{"time":"2024-05-02","open":838.2,"high":875.5,"low":812.4,"close":865.8},{"time":"2024-05-03","open":865.8,"high":909.8,"low":851.9,"close":903.1},{"time":"2024-05-04","open":903.1,"high":916.0,"low":895.7,"close":901.3},{"time":"2024-05-05","open":901.5,"high":933.6,"low":885.8,"close":922.3},{"time":"2024-05-06","open":922.2,"high":955.6,"low":905.6,"close":907.2},{"time":"2024-05-07","open":907.5,"high":936.7,"low":896.2,"close":902.7},{"time":"2024-05-08","open":902.5,"high":946.2,"low":891.5,"close":914.9},{"time":"2024-05-09","open":915.1,"high":947.2,"low":903.2,"close":941.2},{"time":"2024-05-10","open":941.1,"high":952.8,"low":888.0,"close":898.7},{"time":"2024-05-11","open":898.6,"high":911.8,"low":889.2,"close":892.2},{"time":"2024-05-12","open":892.0,"high":917.0,"low":890.8,"close":898.6},{"time":"2024-05-13","open":898.6,"high":920.6,"low":864.8,"close":888.5},{"time":"2024-05-14","open":888.4,"high":892.2,"low":852.4,"close":856.3},{"time":"2024-05-15","open":856.3,"high":913.7,"low":851.5,"close":909.2},{"time":"2024-05-16","open":909.5,"high":925.6,"low":880.0,"close":913.2},{"time":"2024-05-17","open":913.8,"high":953.5,"low":908.8,"close":948.5},{"time":"2024-05-18","open":948.6,"high":975.6,"low":946.4,"close":968.5},{"time":"2024-05-19","open":968.7,"high":977.9,"low":934.5,"close":942.9},{"time":"2024-05-20","open":943.0,"high":1036.9,"low":932.3,"close":1034.9},{"time":"2024-05-21","open":1035.4,"high":1046.8,"low":1010.6,"close":1026.0},{"time":"2024-05-22","open":1026.0,"high":1028.1,"low":984.4,"close":1007.9},{"time":"2024-05-23","open":1008.0,"high":1029.2,"low":921.1,"close":994.6},{"time":"2024-05-24","open":994.3,"high":1031.1,"low":975.3,"close":1030.3},{"time":"2024-05-25","open":1030.3,"high":1054.8,"low":1028.8,"close":1049.1},{"time":"2024-05-26","open":1049.0,"high":1051.9,"low":1032.2,"close":1037.5},{"time":"2024-05-27","open":1037.4,"high":1081.6,"low":1036.6,"close":1068.1},{"time":"2024-05-28","open":1068.3,"high":1069.2,"low":1027.0,"close":1054.2},{"time":"2024-05-29","open":1054.3,"high":1066.8,"low":1036.3,"close":1039.2},{"time":"2024-05-30","open":1039.1,"high":1057.8,"low":1010.7,"close":1025.9},{"time":"2024-05-31","open":1025.9,"high":1042.5,"low":1004.1,"close":1020.1},{"time":"2024-06-01","open":1020.2,"high":1032.5,"low":1016.1,"close":1023.7},{"time":"2024-06-02","open":1023.4,"high":1030.8,"low":989.6,"close":995.8},{"time":"2024-06-03","open":995.8,"high":1024.9,"low":986.2,"close":1000.4},{"time":"2024-06-04","open":1000.0,"high":1048.6,"low":994.0,"close":1039.1},{"time":"2024-06-05","open":1039.4,"high":1057.1,"low":1038.3,"close":1052.9},{"time":"2024-06-06","open":1052.9,"high":1057.9,"low":1014.7,"close":1028.6},{"time":"2024-06-07","open":1028.4,"high":1040.7,"low":871.9,"close":950.4},{"time":"2024-06-08","open":950.6,"high":959.7,"low":910.7,"close":920.5},{"time":"2024-06-09","open":919.7,"high":933.8,"low":913.0,"close":931.6},{"time":"2024-06-10","open":931.7,"high":941.1,"low":902.3,"close":917.1},{"time":"2024-06-11","open":917.0,"high":920.7,"low":843.3,"close":862.5},{"time":"2024-06-12","open":861.8,"high":935.4,"low":843.3,"close":914.1},{"time":"2024-06-13","open":913.9,"high":917.7,"low":862.4,"close":869.7},{"time":"2024-06-14","open":869.8,"high":893.0,"low":826.9,"close":859.5},{"time":"2024-06-15","open":859.4,"high":900.3,"low":857.6,"close":886.7},{"time":"2024-06-16","open":887.3,"high":902.9,"low":870.5,"close":901.6},{"time":"2024-06-17","open":901.5,"high":905.4,"low":819.3,"close":839.0},{"time":"2024-06-18","open":839.0,"high":842.7,"low":739.9,"close":791.7},{"time":"2024-06-19","open":791.8,"high":828.5,"low":782.3,"close":813.2},{"time":"2024-06-20","open":813.2,"high":845.1,"low":798.8,"close":819.5},{"time":"2024-06-21","open":819.5,"high":839.3,"low":806.7,"close":816.3},{"time":"2024-06-22","open":816.5,"high":821.4,"low":805.8,"close":812.2},{"time":"2024-06-23","open":812.3,"high":825.9,"low":778.2,"close":787.1},{"time":"2024-06-24","open":786.9,"high":795.4,"low":732.8,"close":793.5},{"time":"2024-06-25","open":793.6,"high":816.6,"low":789.0,"close":809.8},{"time":"2024-06-26","open":809.7,"high":819.6,"low":782.5,"close":801.0},{"time":"2024-06-27","open":801.2,"high":823.6,"low":791.0,"close":816.7},{"time":"2024-06-28","open":816.6,"high":831.2,"low":785.8,"close":787.6},{"time":"2024-06-29","open":787.6,"high":800.7,"low":776.5,"close":778.3},{"time":"2024-06-30","open":778.2,"high":814.6,"low":769.7,"close":812.1},{"time":"2024-07-01","open":812.2,"high":824.5,"low":796.5,"close":804.8},{"time":"2024-07-02","open":805.0,"high":814.5,"low":792.3,"close":805.5},{"time":"2024-07-03","open":805.9,"high":807.7,"low":755.5,"close":761.4},{"time":"2024-07-04","open":761.3,"high":766.2,"low":684.0,"close":687.7},{"time":"2024-07-05","open":687.8,"high":688.4,"low":607.5,"close":679.0},{"time":"2024-07-06","open":679.4,"high":731.9,"low":673.0,"close":728.1},{"time":"2024-07-07","open":728.4,"high":728.9,"low":675.1,"close":679.2},{"time":"2024-07-08","open":679.3,"high":728.3,"low":650.7,"close":707.3},{"time":"2024-07-09","open":707.7,"high":724.4,"low":702.3,"close":720.6},{"time":"2024-07-10","open":720.8,"high":738.2,"low":709.4,"close":725.2},{"time":"2024-07-11","open":725.0,"high":743.1,"low":702.9,"close":706.4},{"time":"2024-07-12","open":706.4,"high":732.4,"low":701.1,"close":730.2},{"time":"2024-07-13","open":730.3,"high":752.1,"low":729.2,"close":745.2},{"time":"2024-07-14","open":745.3,"high":773.5,"low":743.7,"close":768.2},{"time":"2024-07-15","open":767.8,"high":807.7,"low":766.3,"close":806.5},{"time":"2024-07-16","open":806.7,"high":811.8,"low":765.2,"close":799.2},{"time":"2024-07-17","open":799.2,"high":815.8,"low":780.0,"close":787.1},{"time":"2024-07-18","open":787.2,"high":805.8,"low":763.6,"close":784.6},{"time":"2024-07-19","open":785.1,"high":811.2,"low":767.7,"close":808.2},{"time":"2024-07-20","open":808.2,"high":813.7,"low":794.5,"close":808.5},{"time":"2024-07-21","open":808.3,"high":827.2,"low":774.3,"close":822.9},{"time":"2024-07-22","open":823.1,"high":826.7,"low":774.6,"close":779.5},{"time":"2024-07-23","open":779.4,"high":858.7,"low":753.7,"close":771.9},{"time":"2024-07-24","open":771.6,"high":803.3,"low":742.0,"close":748.3},{"time":"2024-07-25","open":748.3,"high":752.9,"low":705.1,"close":731.9},{"time":"2024-07-26","open":731.9,"high":771.2,"low":730.3,"close":767.6},{"time":"2024-07-27","open":767.4,"high":781.4,"low":751.0,"close":768.4},{"time":"2024-07-28","open":768.2,"high":769.0,"low":746.5,"close":752.6},{"time":"2024-07-29","open":752.6,"high":788.3,"low":752.2,"close":768.3},{"time":"2024-07-30","open":768.1,"high":778.2,"low":739.3,"close":750.4},{"time":"2024-07-31","open":750.4,"high":769.0,"low":740.1,"close":741.5},{"time":"2024-08-01","open":741.5,"high":746.6,"low":692.0,"close":736.4},{"time":"2024-08-02","open":736.6,"high":741.6,"low":677.2,"close":685.6},{"time":"2024-08-03","open":685.6,"high":695.8,"low":642.9,"close":655.3},{"time":"2024-08-04","open":655.3,"high":663.5,"low":598.1,"close":614.2},{"time":"2024-08-05","open":614.2,"high":618.4,"low":488.0,"close":559.5},{"time":"2024-08-06","open":559.7,"high":606.5,"low":558.7,"close":593.7},{"time":"2024-08-07","open":593.6,"high":612.1,"low":565.9,"close":573.3},{"time":"2024-08-08","open":573.5,"high":638.4,"low":563.9,"close":636.2},{"time":"2024-08-09","open":636.2,"high":636.9,"low":608.4,"close":623.4},{"time":"2024-08-10","open":623.6,"high":630.4,"low":615.5,"close":625.3},{"time":"2024-08-11","open":625.3,"high":641.9,"low":591.3,"close":593.5},{"time":"2024-08-12","open":593.6,"high":638.4,"low":591.4,"close":633.5},{"time":"2024-08-13","open":633.2,"high":648.9,"low":617.4,"close":646.2},{"time":"2024-08-14","open":646.0,"high":656.1,"low":627.9,"close":645.4},{"time":"2024-08-15","open":645.4,"high":650.8,"low":616.9,"close":627.2},{"time":"2024-08-16","open":627.6,"high":642.1,"low":612.1,"close":633.4},{"time":"2024-08-17","open":633.6,"high":643.8,"low":628.9,"close":643.6},{"time":"2024-08-18","open":643.6,"high":656.1,"low":637.7,"close":640.4},{"time":"2024-08-19","open":640.6,"high":655.3,"low":633.7,"close":653.9},{"time":"2024-08-20","open":653.7,"high":673.0,"low":644.9,"close":663.5},{"time":"2024-08-21","open":663.5,"high":708.7,"low":658.9,"close":702.0},{"time":"2024-08-22","open":702.3,"high":705.5,"low":689.1,"close":702.1},{"time":"2024-08-23","open":702.5,"high":755.4,"low":701.7,"close":750.3},{"time":"2024-08-24","open":750.6,"high":768.3,"low":740.8,"close":752.5},{"time":"2024-08-25","open":752.3,"high":753.6,"low":721.0,"close":734.1},{"time":"2024-08-26","open":734.3,"high":739.5,"low":697.5,"close":700.0},{"time":"2024-08-27","open":699.9,"high":714.7,"low":643.9,"close":659.1},{"time":"2024-08-28","open":658.8,"high":680.2,"low":641.0,"close":659.0},{"time":"2024-08-29","open":659.0,"high":678.7,"low":645.2,"close":653.5},{"time":"2024-08-30","open":653.4,"high":664.0,"low":626.3,"close":661.6},{"time":"2024-08-31","open":661.4,"high":666.1,"low":643.7,"close":649.2},{"time":"2024-09-01","open":649.2,"high":649.6,"low":608.9,"close":615.3},{"time":"2024-09-02","open":614.8,"high":651.8,"low":611.3,"close":648.0},{"time":"2024-09-03","open":648.0,"high":656.8,"low":617.6,"close":617.7},{"time":"2024-09-04","open":618.4,"high":654.5,"low":581.7,"close":642.9},{"time":"2024-09-05","open":642.5,"high":645.4,"low":615.1,"close":620.2},{"time":"2024-09-06","open":620.3,"high":628.2,"low":575.9,"close":599.1},{"time":"2024-09-07","open":598.9,"high":619.9,"low":595.0,"close":608.3},{"time":"2024-09-08","open":608.2,"high":627.9,"low":604.8,"close":620.6},{"time":"2024-09-09","open":620.8,"high":660.0,"low":617.9,"close":652.6},{"time":"2024-09-10","open":652.8,"high":670.6,"low":641.6,"close":664.1},{"time":"2024-09-11","open":664.4,"high":665.0,"low":634.5,"close":652.6},{"time":"2024-09-12","open":652.6,"high":665.5,"low":647.4,"close":664.5},{"time":"2024-09-13","open":664.2,"high":690.2,"low":655.2,"close":681.1},{"time":"2024-09-14","open":681.1,"high":681.3,"low":662.1,"close":670.8},{"time":"2024-09-15","open":670.5,"high":677.8,"low":644.2,"close":649.6},{"time":"2024-09-16","open":649.4,"high":653.7,"low":626.0,"close":632.7},{"time":"2024-09-17","open":632.4,"high":662.4,"low":624.9,"close":648.6},{"time":"2024-09-18","open":648.8,"high":670.2,"low":623.5,"close":669.6},{"time":"2024-09-19","open":670.0,"high":706.6,"low":670.0,"close":697.5},{"time":"2024-09-20","open":697.9,"high":722.8,"low":689.9,"close":712.8},{"time":"2024-09-21","open":712.4,"high":744.4,"low":695.5,"close":721.9},{"time":"2024-09-22","open":721.9,"high":723.1,"low":685.4,"close":706.3},{"time":"2024-09-23","open":706.3,"high":737.0,"low":692.4,"close":728.7},{"time":"2024-09-24","open":728.6,"high":747.4,"low":716.1,"close":741.9},{"time":"2024-09-25","open":742.2,"high":762.3,"low":729.3,"close":732.6},{"time":"2024-09-26","open":732.8,"high":775.0,"low":721.7,"close":759.1},{"time":"2024-09-27","open":759.2,"high":789.4,"low":752.5,"close":779.1},{"time":"2024-09-28","open":779.1,"high":790.5,"low":753.1,"close":769.6},{"time":"2024-09-29","open":769.6,"high":774.3,"low":748.5,"close":762.8},{"time":"2024-09-30","open":762.8,"high":763.8,"low":714.1,"close":724.3},{"time":"2024-10-01","open":724.1,"high":751.5,"low":650.9,"close":665.4},{"time":"2024-10-02","open":665.3,"high":690.6,"low":636.7,"close":649.5},{"time":"2024-10-03","open":649.4,"high":662.7,"low":626.1,"close":646.4},{"time":"2024-10-04","open":646.6,"high":677.5,"low":641.4,"close":673.3},{"time":"2024-10-05","open":673.4,"high":680.9,"low":660.4,"close":671.7},{"time":"2024-10-06","open":671.8,"high":687.9,"low":667.5,"close":687.9},{"time":"2024-10-07","open":687.9,"high":707.3,"low":678.9,"close":680.8},{"time":"2024-10-08","open":680.9,"high":689.2,"low":664.9,"close":671.9},{"time":"2024-10-09","open":671.9,"high":680.8,"low":647.8,"close":656.7},{"time":"2024-10-10","open":656.7,"high":672.4,"low":646.6,"close":666.6},{"time":"2024-10-11","open":666.8,"high":692.4,"low":662.9,"close":686.5},{"time":"2024-10-12","open":686.6,"high":705.4,"low":682.7,"close":698.5},{"time":"2024-10-13","open":698.6,"high":700.5,"low":670.6,"close":685.6},{"time":"2024-10-14","open":685.8,"high":727.3,"low":677.6,"close":722.7},{"time":"2024-10-15","open":722.9,"high":733.4,"low":689.1,"close":712.6},{"time":"2024-10-16","open":712.7,"high":715.0,"low":690.3,"close":697.3},{"time":"2024-10-17","open":697.2,"high":703.3,"low":670.4,"close":681.2},{"time":"2024-10-18","open":681.5,"high":703.6,"low":677.7,"close":703.5},{"time":"2024-10-19","open":703.5,"high":712.6,"low":695.3,"close":701.6},{"time":"2024-10-20","open":701.6,"high":734.9,"low":693.8,"close":734.2},{"time":"2024-10-21","open":734.6,"high":737.9,"low":701.5,"close":711.6},{"time":"2024-10-22","open":711.6,"high":729.0,"low":701.9,"close":720.0},{"time":"2024-10-23","open":720.0,"high":722.3,"low":665.4,"close":691.3},{"time":"2024-10-24","open":691.2,"high":705.4,"low":682.8,"close":698.6},{"time":"2024-10-25","open":698.7,"high":702.7,"low":610.0,"close":644.5},{"time":"2024-10-26","open":644.5,"high":657.7,"low":633.8,"close":649.4},{"time":"2024-10-27","open":649.5,"high":668.5,"low":646.6,"close":662.6},{"time":"2024-10-28","open":662.5,"high":675.3,"low":643.4,"close":670.9},{"time":"2024-10-29","open":671.2,"high":700.8,"low":669.4,"close":698.3},{"time":"2024-10-30","open":698.3,"high":706.5,"low":687.5,"close":701.2},{"time":"2024-10-31","open":701.3,"high":703.2,"low":652.8,"close":662.0},{"time":"2024-11-01","open":661.7,"high":676.6,"low":645.3,"close":652.8},{"time":"2024-11-02","open":653.0,"high":665.6,"low":637.1,"close":647.0},{"time":"2024-11-03","open":647.0,"high":649.3,"low":604.7,"close":621.9},{"time":"2024-11-04","open":621.9,"high":627.7,"low":580.5,"close":594.0},{"time":"2024-11-05","open":594.0,"high":627.6,"low":585.6,"close":619.9},{"time":"2024-11-06","open":619.9,"high":717.9,"low":619.6,"close":710.1},{"time":"2024-11-07","open":710.2,"high":738.8,"low":702.3,"close":722.4},{"time":"2024-11-08","open":722.4,"high":734.8,"low":708.0,"close":733.9},{"time":"2024-11-09","open":733.9,"high":762.4,"low":725.2,"close":758.8},{"time":"2024-11-10","open":759.1,"high":819.3,"low":748.1,"close":791.3},{"time":"2024-11-11","open":791.3,"high":830.8,"low":767.8,"close":828.7},{"time":"2024-11-12","open":828.2,"high":858.0,"low":754.3,"close":787.0},{"time":"2024-11-13","open":786.5,"high":797.2,"low":725.6,"close":761.2},{"time":"2024-11-14","open":761.2,"high":781.3,"low":717.6,"close":729.3},{"time":"2024-11-15","open":729.1,"high":774.8,"low":708.4,"close":771.8},{"time":"2024-11-16","open":771.7,"high":823.1,"low":767.4,"close":816.0},{"time":"2024-11-17","open":816.5,"high":825.2,"low":767.6,"close":782.0},{"time":"2024-11-18","open":782.0,"high":858.0,"low":778.1,"close":846.7},{"time":"2024-11-19","open":847.2,"high":850.5,"low":803.6,"close":828.5},{"time":"2024-11-20","open":828.5,"high":835.0,"low":775.3,"close":788.7},{"time":"2024-11-21","open":788.6,"high":850.0,"low":768.9,"close":840.3},{"time":"2024-11-22","open":840.4,"high":895.9,"low":824.4,"close":894.2},{"time":"2024-11-23","open":894.1,"high":978.6,"low":885.4,"close":945.9},{"time":"2024-11-24","open":945.8,"high":997.3,"low":892.1,"close":974.3},{"time":"2024-11-25","open":974.4,"high":1020.3,"low":935.9,"close":955.3},{"time":"2024-11-26","open":955.2,"high":988.7,"low":893.5,"close":957.4},{"time":"2024-11-27","open":957.3,"high":1044.9,"low":936.7,"close":1039.2},{"time":"2024-11-28","open":1039.2,"high":1039.9,"low":984.9,"close":1019.8},{"time":"2024-11-29","open":1020.4,"high":1086.6,"low":1004.6,"close":1077.0},{"time":"2024-11-30","open":1076.9,"high":1139.5,"low":1060.1,"close":1126.7},{"time":"2024-12-01","open":1126.5,"high":1147.1,"low":1094.7,"close":1139.4},{"time":"2024-12-02","open":1139.3,"high":1241.7,"low":1084.0,"close":1239.9},{"time":"2024-12-03","open":1239.6,"high":1384.7,"low":1198.8,"close":1364.8},{"time":"2024-12-04","open":1364.8,"high":1459.0,"low":1327.6,"close":1410.1},{"time":"2024-12-05","open":1410.0,"high":1427.2,"low":1333.6,"close":1360.9},{"time":"2024-12-06","open":1361.0,"high":1488.6,"low":1353.5,"close":1481.9},{"time":"2024-12-07","open":1482.3,"high":1521.9,"low":1438.0,"close":1467.0},{"time":"2024-12-08","open":1467.1,"high":1505.6,"low":1428.7,"close":1499.4},{"time":"2024-12-09","open":1499.4,"high":1502.7,"low":1064.6,"close":1247.6},{"time":"2024-12-10","open":1247.3,"high":1293.3,"low":1113.5,"close":1220.6},{"time":"2024-12-11","open":1220.8,"high":1339.4,"low":1164.3,"close":1330.8},{"time":"2024-12-12","open":1331.3,"high":1461.1,"low":1310.8,"close":1420.7},{"time":"2024-12-13","open":1420.7,"high":1449.8,"low":1373.8,"close":1420.0},{"time":"2024-12-14","open":1420.1,"high":1444.3,"low":1334.5,"close":1361.2},{"time":"2024-12-15","open":1361.1,"high":1401.7,"low":1325.7,"close":1392.3},{"time":"2024-12-16","open":1392.3,"high":1425.4,"low":1335.5,"close":1362.2},{"time":"2024-12-17","open":1362.4,"high":1371.9,"low":1294.0,"close":1311.8},{"time":"2024-12-18","open":1311.6,"high":1322.0,"low":1171.1,"close":1183.2},{"time":"2024-12-19","open":1182.8,"high":1209.1,"low":1035.9,"close":1072.9},{"time":"2024-12-20","open":1072.9,"high":1126.0,"low":932.6,"close":1118.5},{"time":"2024-12-21","open":1118.9,"high":1187.9,"low":1042.2,"close":1059.0},{"time":"2024-12-22","open":1059.1,"high":1093.6,"low":1031.6,"close":1071.4},{"time":"2024-12-23","open":1071.8,"high":1190.3,"low":1040.7,"close":1171.6},{"time":"2024-12-24","open":1171.3,"high":1223.8,"low":1134.2,"close":1210.7},{"time":"2024-12-25","open":1210.7,"high":1226.2,"low":1166.1,"close":1182.0},{"time":"2024-12-26","open":1181.8,"high":1192.4,"low":1082.4,"close":1100.6},{"time":"2024-12-27","open":1100.8,"high":1161.5,"low":1084.8,"close":1093.7},{"time":"2024-12-28","open":1093.8,"high":1156.0,"low":1079.7,"close":1140.8},{"time":"2024-12-29","open":1140.8,"high":1143.1,"low":1072.0,"close":1085.3},{"time":"2024-12-30","open":1085.3,"high":1125.1,"low":1025.0,"close":1080.6},{"time":"2024-12-31","open":1080.7,"high":1110.6,"low":1051.4,"close":1058.7},{"time":"2025-01-01","open":1058.7,"high":1115.6,"low":1037.2,"close":1107.5},{"time":"2025-01-02","open":1107.4,"high":1172.8,"low":1107.3,"close":1145.6},{"time":"2025-01-03","open":1145.7,"high":1220.5,"low":1124.2,"close":1218.1},{"time":"2025-01-04","open":1218.3,"high":1237.3,"low":1193.6,"close":1217.6},{"time":"2025-01-05","open":1218.2,"high":1225.3,"low":1184.8,"close":1217.1},{"time":"2025-01-06","open":1217.4,"high":1259.9,"low":1194.3,"close":1224.5},{"time":"2025-01-07","open":1224.7,"high":1228.2,"low":1093.2,"close":1095.1},{"time":"2025-01-08","open":1095.7,"high":1111.6,"low":999.0,"close":1055.3},{"time":"2025-01-09","open":1055.2,"high":1073.6,"low":991.7,"close":1019.3},{"time":"2025-01-10","open":1019.2,"high":1062.4,"low":1010.6,"close":1051.0},{"time":"2025-01-11","open":1051.1,"high":1069.4,"low":1027.5,"close":1047.6},{"time":"2025-01-12","open":1048.5,"high":1055.9,"low":1016.2,"close":1029.5},{"time":"2025-01-13","open":1029.6,"high":1059.7,"low":920.0,"close":993.1},{"time":"2025-01-14","open":993.3,"high":1042.1,"low":987.2,"close":1035.5},{"time":"2025-01-15","open":1035.3,"high":1122.4,"low":1014.2,"close":1120.5},{"time":"2025-01-16","open":1120.7,"high":1141.6,"low":1082.3,"close":1111.0},{"time":"2025-01-17","open":1111.2,"high":1209.8,"low":1111.2,"close":1205.0},{"time":"2025-01-18","open":1205.2,"high":1216.8,"low":1107.1,"close":1128.6},{"time":"2025-01-19","open":1128.9,"high":1159.8,"low":1026.5,"close":1046.9},{"time":"2025-01-20","open":1047.1,"high":1157.8,"low":1008.3,"close":1072.8},{"time":"2025-01-21","open":1073.1,"high":1130.1,"low":1025.5,"close":1109.2},{"time":"2025-01-22","open":1109.2,"high":1117.2,"low":1048.2,"close":1055.1},{"time":"2025-01-23","open":1055.0,"high":1072.0,"low":1009.0,"close":1053.3},{"time":"2025-01-24","open":1053.5,"high":1087.9,"low":1015.5,"close":1025.9},{"time":"2025-01-25","open":1025.8,"high":1044.9,"low":1008.2,"close":1028.5},{"time":"2025-01-26","open":1028.6,"high":1070.8,"low":1024.9,"close":1026.7},{"time":"2025-01-27","open":1026.6,"high":1031.8,"low":925.2,"close":991.5},{"time":"2025-01-28","open":991.3,"high":1006.6,"low":940.1,"close":948.5},{"time":"2025-01-29","open":948.7,"high":1009.1,"low":941.5,"close":976.4},{"time":"2025-01-30","open":976.5,"high":1044.5,"low":966.5,"close":1017.0},{"time":"2025-01-31","open":1017.1,"high":1073.4,"low":1000.9,"close":1021.8},{"time":"2025-02-01","open":1021.7,"high":1031.5,"low":900.1,"close":908.2},{"time":"2025-02-02","open":908.2,"high":925.1,"low":757.6,"close":800.8},{"time":"2025-02-03","open":801.0,"high":857.7,"low":605.2,"close":843.2},{"time":"2025-02-04","open":843.3,"high":846.4,"low":753.6,"close":781.6},{"time":"2025-02-05","open":781.8,"high":807.9,"low":757.7,"close":768.5},{"time":"2025-02-06","open":768.4,"high":790.6,"low":724.9,"close":732.7},{"time":"2025-02-07","open":732.9,"high":792.4,"low":713.5,"close":737.1},{"time":"2025-02-08","open":737.0,"high":759.1,"low":722.0,"close":754.9},{"time":"2025-02-09","open":754.9,"high":774.7,"low":715.7,"close":751.9},{"time":"2025-02-10","open":751.8,"high":789.5,"low":729.5,"close":782.3},{"time":"2025-02-11","open":782.1,"high":823.2,"low":759.9,"close":771.2},{"time":"2025-02-12","open":770.9,"high":830.9,"low":741.6,"close":821.5},{"time":"2025-02-13","open":821.7,"high":833.0,"low":780.9,"close":801.2},{"time":"2025-02-14","open":801.3,"high":834.4,"low":795.0,"close":815.5},{"time":"2025-02-15","open":815.6,"high":822.4,"low":784.2,"close":793.1},{"time":"2025-02-16","open":793.2,"high":802.3,"low":779.2,"close":783.2},{"time":"2025-02-17","open":783.1,"high":826.0,"low":772.4,"close":792.2},{"time":"2025-02-18","open":792.3,"high":795.2,"low":728.4,"close":760.4},{"time":"2025-02-19","open":760.3,"high":779.9,"low":749.4,"close":771.1},{"time":"2025-02-20","open":771.2,"high":803.6,"low":769.3,"close":799.8},{"time":"2025-02-21","open":799.8,"high":833.0,"low":753.1,"close":766.9},{"time":"2025-02-22","open":767.1,"high":803.1,"low":762.9,"close":794.6},{"time":"2025-02-23","open":794.7,"high":809.7,"low":780.1,"close":791.9},{"time":"2025-02-24","open":792.0,"high":799.3,"low":683.0,"close":696.4},{"time":"2025-02-25","open":695.9,"high":726.7,"low":650.0,"close":715.9},{"time":"2025-02-26","open":715.9,"high":731.3,"low":683.6,"close":711.0},{"time":"2025-02-27","open":711.2,"high":739.5,"low":692.5,"close":712.2},{"time":"2025-02-28","open":712.3,"high":714.4,"low":646.3,"close":698.6},{"time":"2025-03-01","open":698.7,"high":706.9,"low":670.2,"close":696.4},{"time":"2025-03-02","open":696.4,"high":776.1,"low":682.2,"close":770.0},{"time":"2025-03-03","open":770.0,"high":772.4,"low":644.2,"close":652.9},{"time":"2025-03-04","open":653.1,"high":667.6,"low":596.3,"close":654.6},{"time":"2025-03-05","open":654.5,"high":694.2,"low":647.5,"close":690.0},{"time":"2025-03-06","open":689.9,"high":714.1,"low":663.9,"close":670.8},{"time":"2025-03-07","open":671.1,"high":700.0,"low":636.8,"close":657.2},{"time":"2025-03-08","open":657.1,"high":661.0,"low":633.7,"close":649.9},{"time":"2025-03-09","open":649.8,"high":654.1,"low":576.7,"close":583.6},{"time":"2025-03-10","open":583.5,"high":620.2,"low":535.5,"close":549.3},{"time":"2025-03-11","open":549.4,"high":589.4,"low":516.9,"close":573.6},{"time":"2025-03-12","open":573.6,"high":594.5,"low":552.5,"close":580.8},{"time":"2025-03-13","open":580.7,"high":586.8,"low":551.3,"close":565.2},{"time":"2025-03-14","open":565.4,"high":603.9,"low":563.5,"close":589.1},{"time":"2025-03-15","open":588.9,"high":609.3,"low":585.9,"close":604.3},{"time":"2025-03-16","open":604.3,"high":609.9,"low":572.7,"close":578.9},{"time":"2025-03-17","open":578.7,"high":614.6,"low":578.3,"close":607.6},{"time":"2025-03-18","open":607.5,"high":608.8,"low":582.2,"close":604.2},{"time":"2025-03-19","open":604.3,"high":639.9,"low":601.4,"close":637.8},{"time":"2025-03-20","open":637.8,"high":641.6,"low":606.7,"close":618.7},{"time":"2025-03-21","open":618.2,"high":624.7,"low":600.2,"close":611.0},{"time":"2025-03-22","open":611.0,"high":632.5,"low":610.3,"close":623.5},{"time":"2025-03-23","open":623.4,"high":632.1,"low":616.4,"close":627.1},{"time":"2025-03-24","open":627.1,"high":657.6,"low":617.6,"close":653.7},{"time":"2025-03-25","open":653.6,"high":661.3,"low":641.3,"close":656.9},{"time":"2025-03-26","open":657.0,"high":677.1,"low":639.1,"close":649.9},{"time":"2025-03-27","open":650.0,"high":670.3,"low":648.1,"close":656.8},{"time":"2025-03-28","open":656.8,"high":662.4,"low":596.8,"close":607.9},{"time":"2025-03-29","open":608.0,"high":614.3,"low":567.9,"close":575.8},{"time":"2025-03-30","open":575.6,"high":586.5,"low":563.7,"close":571.6},{"time":"2025-03-31","open":571.7,"high":582.5,"low":551.0,"close":575.0},{"time":"2025-04-01","open":575.2,"high":609.0,"low":573.9,"close":595.1},{"time":"2025-04-02","open":595.1,"high":608.2,"low":546.6,"close":552.9},{"time":"2025-04-03","open":552.8,"high":572.4,"low":536.7,"close":563.6},{"time":"2025-04-04","open":563.5,"high":572.5,"low":541.7,"close":564.5},{"time":"2025-04-05","open":564.5,"high":571.2,"low":552.1,"close":561.6},{"time":"2025-04-06","open":561.7,"high":563.5,"low":483.7,"close":494.8},{"time":"2025-04-07","open":495.0,"high":530.8,"low":449.6,"close":508.6},{"time":"2025-04-08","open":508.8,"high":524.6,"low":477.8,"close":483.4},{"time":"2025-04-09","open":483.5,"high":557.4,"low":465.7,"close":550.0},{"time":"2025-04-10","open":549.9,"high":551.1,"low":512.1,"close":530.0},{"time":"2025-04-11","open":530.1,"high":559.3,"low":528.1,"close":550.5},{"time":"2025-04-12","open":550.5,"high":581.2,"low":543.6,"close":575.8},{"time":"2025-04-13","open":575.9,"high":577.7,"low":541.1,"close":548.3},{"time":"2025-04-14","open":548.2,"high":587.6,"low":541.3,"close":548.7},{"time":"2025-04-15","open":548.7,"high":564.7,"low":536.8,"close":540.1},{"time":"2025-04-16","open":539.5,"high":552.9,"low":525.7,"close":539.1},{"time":"2025-04-17","open":539.0,"high":554.6,"low":531.9,"close":545.9},{"time":"2025-04-18","open":545.8,"high":557.2,"low":539.6,"close":551.6},{"time":"2025-04-19","open":551.6,"high":570.5,"low":550.9,"close":566.6},{"time":"2025-04-20","open":566.6,"high":576.8,"low":555.6,"close":569.2},{"time":"2025-04-21","open":569.2,"high":590.8,"low":563.7,"close":572.0},{"time":"2025-04-22","open":571.8,"high":622.3,"low":561.3,"close":620.4},{"time":"2025-04-23","open":620.6,"high":647.3,"low":619.3,"close":634.2},{"time":"2025-04-24","open":634.1,"high":649.5,"low":608.1,"close":648.3},{"time":"2025-04-25","open":648.3,"high":667.5,"low":636.0,"close":657.6},{"time":"2025-04-26","open":657.8,"high":677.8,"low":647.8,"close":665.7},{"time":"2025-04-27","open":665.8,"high":673.5,"low":639.2,"close":640.4},{"time":"2025-04-28","open":640.5,"high":663.4,"low":622.8,"close":650.8},{"time":"2025-04-29","open":651.1,"high":660.1,"low":623.9,"close":631.4},{"time":"2025-04-30","open":631.2,"high":648.4,"low":611.8,"close":644.0},{"time":"2025-05-01","open":644.1,"high":672.5,"low":644.1,"close":654.5},{"time":"2025-05-02","open":654.4,"high":664.3,"low":643.7,"close":652.0},{"time":"2025-05-03","open":652.0,"high":652.1,"low":615.3,"close":622.3},{"time":"2025-05-04","open":622.3,"high":627.0,"low":604.6,"close":607.5},{"time":"2025-05-05","open":607.5,"high":623.5,"low":601.0,"close":605.6},{"time":"2025-05-06","open":605.6,"high":608.3,"low":574.3,"close":599.2},{"time":"2025-05-07","open":599.3,"high":608.4,"low":582.7,"close":598.3},{"time":"2025-05-08","open":598.5,"high":699.0,"low":598.2,"close":697.3},{"time":"2025-05-09","open":697.4,"high":746.9,"low":692.3,"close":726.0},{"time":"2025-05-10","open":725.9,"high":799.4,"low":720.7,"close":798.1},{"time":"2025-05-11","open":798.2,"high":812.3,"low":747.9,"close":771.6},{"time":"2025-05-12","open":771.7,"high":815.9,"low":730.3,"close":766.8},{"time":"2025-05-13","open":766.7,"high":819.5,"low":723.3,"close":808.4},{"time":"2025-05-14","open":808.2,"high":817.6,"low":760.9,"close":771.5},{"time":"2025-05-15","open":771.6,"high":784.1,"low":716.9,"close":734.0},{"time":"2025-05-16","open":734.0,"high":762.7,"low":717.3,"close":725.5},{"time":"2025-05-17","open":725.4,"high":727.9,"low":687.8,"close":696.4},{"time":"2025-05-18","open":696.7,"high":754.0,"low":685.6,"close":736.2},{"time":"2025-05-19","open":736.3,"high":741.9,"low":679.2,"close":721.7},{"time":"2025-05-20","open":721.8,"high":754.4,"low":708.6,"close":734.2},{"time":"2025-05-21","open":734.6,"high":769.1,"low":722.9,"close":748.4},{"time":"2025-05-22","open":748.8,"high":789.5,"low":747.5,"close":787.0},{"time":"2025-05-23","open":787.2,"high":810.4,"low":722.1,"close":726.6},{"time":"2025-05-24","open":726.5,"high":752.4,"low":722.9,"close":734.0},{"time":"2025-05-25","open":734.2,"high":740.7,"low":706.7,"close":739.9},{"time":"2025-05-26","open":739.9,"high":762.0,"low":733.5,"close":743.8},{"time":"2025-05-27","open":743.9,"high":790.3,"low":726.2,"close":768.2},{"time":"2025-05-28","open":767.9,"high":784.7,"low":745.4,"close":768.2},{"time":"2025-05-29","open":768.0,"high":799.6,"low":739.5,"close":743.1},{"time":"2025-05-30","open":743.3,"high":749.0,"low":662.9,"close":667.3},{"time":"2025-05-31","open":667.4,"high":676.6,"low":643.1,"close":666.0},{"time":"2025-06-01","open":665.9,"high":680.6,"low":650.2,"close":676.5},{"time":"2025-06-02","open":676.6,"high":696.3,"low":655.3,"close":693.4},{"time":"2025-06-03","open":693.5,"high":718.7,"low":687.6,"close":703.1},{"time":"2025-06-04","open":703.1,"high":720.5,"low":683.7,"close":687.0},{"time":"2025-06-05","open":686.9,"high":693.4,"low":633.4,"close":640.8},{"time":"2025-06-06","open":640.9,"high":678.0,"low":636.9,"close":659.1},{"time":"2025-06-07","open":659.2,"high":694.4,"low":656.8,"close":688.6},{"time":"2025-06-08","open":688.7,"high":694.7,"low":674.8,"close":685.5},{"time":"2025-06-09","open":685.5,"high":735.6,"low":673.5,"close":733.4},{"time":"2025-06-10","open":733.1,"high":786.0,"low":726.6,"close":785.7},{"time":"2025-06-11","open":785.7,"high":788.0,"low":737.9,"close":745.3},{"time":"2025-06-12","open":745.4,"high":747.3,"low":694.0,"close":694.6},{"time":"2025-06-13","open":694.4,"high":694.7,"low":638.7,"close":689.4},{"time":"2025-06-14","open":689.5,"high":689.6,"low":656.4,"close":669.1},{"time":"2025-06-15","open":669.1,"high":678.0,"low":654.5,"close":672.7},{"time":"2025-06-16","open":673.1,"high":715.6,"low":663.7,"close":682.4},{"time":"2025-06-17","open":682.5,"high":698.3,"low":643.8,"close":654.1},{"time":"2025-06-18","open":654.1,"high":667.4,"low":628.5,"close":657.4},{"time":"2025-06-19","open":657.6,"high":677.2,"low":641.4,"close":653.6},{"time":"2025-06-20","open":653.7,"high":667.6,"low":615.8,"close":626.1},{"time":"2025-06-21","open":626.4,"high":633.7,"low":581.0,"close":595.9},{"time":"2025-06-22","open":596.1,"high":603.3,"low":543.8,"close":576.2},{"time":"2025-06-23","open":576.2,"high":641.3,"low":564.3,"close":637.8},{"time":"2025-06-24","open":638.2,"high":661.9,"low":634.4,"close":649.2},{"time":"2025-06-25","open":649.4,"high":657.0,"low":621.6,"close":625.8},{"time":"2025-06-26","open":625.4,"high":649.1,"low":608.9,"close":612.0},{"time":"2025-06-27","open":612.1,"high":629.9,"low":605.5,"close":620.1},{"time":"2025-06-28","open":620.3,"high":636.4,"low":616.4,"close":633.0},{"time":"2025-06-29","open":632.9,"high":668.2,"low":626.0,"close":661.3},{"time":"2025-06-30","open":661.4,"high":663.5,"low":628.5,"close":636.7},{"time":"2025-07-01","open":636.9,"high":640.1,"low":601.6,"close":605.1},{"time":"2025-07-02","open":604.8,"high":661.7,"low":599.3,"close":650.4},{"time":"2025-07-03","open":650.5,"high":670.2,"low":646.3,"close":651.9},{"time":"2025-07-04","open":651.9,"high":671.2,"low":606.8,"close":617.0},{"time":"2025-07-05","open":617.0,"high":628.6,"low":609.9,"close":625.2},{"time":"2025-07-06","open":625.4,"high":646.2,"low":617.6,"close":635.7},{"time":"2025-07-07","open":635.7,"high":643.6,"low":622.3,"close":631.6},{"time":"2025-07-08","open":631.4,"high":649.6,"low":622.6,"close":645.8},{"time":"2025-07-09","open":645.9,"high":685.6,"low":639.2,"close":680.1},{"time":"2025-07-10","open":680.0,"high":727.8,"low":673.3,"close":723.5},{"time":"2025-07-11","open":723.8,"high":763.2,"low":713.0,"close":734.5},{"time":"2025-07-12","open":734.6,"high":747.5,"low":712.8,"close":735.0},{"time":"2025-07-13","open":735.2,"high":771.5,"low":730.5,"close":754.6},{"time":"2025-07-14","open":754.5,"high":796.3,"low":751.4,"close":769.7},{"time":"2025-07-15","open":769.7,"high":796.6,"low":740.9,"close":794.3},{"time":"2025-07-16","open":794.4,"high":832.6,"low":778.6,"close":812.6},{"time":"2025-07-17","open":812.4,"high":847.1,"low":791.8,"close":834.7},{"time":"2025-07-18","open":834.8,"high":889.5,"low":818.6,"close":842.3},{"time":"2025-07-19","open":842.5,"high":857.9,"low":821.2,"close":857.0},{"time":"2025-07-20","open":856.8,"high":918.1,"low":853.2,"close":890.4},{"time":"2025-07-21","open":890.4,"high":938.5,"low":877.8,"close":900.9},{"time":"2025-07-22","open":901.3,"high":911.5,"low":848.7,"close":897.1},{"time":"2025-07-23","open":896.7,"high":898.7,"low":800.8,"close":828.5},{"time":"2025-07-24","open":828.5,"high":844.3,"low":776.5,"close":810.6},{"time":"2025-07-25","open":810.9,"high":859.4,"low":791.2,"close":855.8},{"time":"2025-07-26","open":856.2,"high":883.8,"low":851.6,"close":871.1},{"time":"2025-07-27","open":871.5,"high":910.7,"low":867.9,"close":900.9},{"time":"2025-07-28","open":901.0,"high":924.4,"low":847.4,"close":855.1},{"time":"2025-07-29","open":855.2,"high":872.5,"low":815.0,"close":831.8},{"time":"2025-07-30","open":831.6,"high":839.6,"low":782.9,"close":826.8},{"time":"2025-07-31","open":827.0,"high":854.9,"low":777.1,"close":780.8},{"time":"2025-08-01","open":780.8,"high":792.1,"low":738.2,"close":756.9},{"time":"2025-08-02","open":756.6,"high":770.5,"low":720.2,"close":732.0},{"time":"2025-08-03","open":732.2,"high":775.1,"low":722.2,"close":770.5},{"time":"2025-08-04","open":770.6,"high":808.7,"low":769.9,"close":802.8},{"time":"2025-08-05","open":802.8,"high":803.0,"low":752.8,"close":768.2},{"time":"2025-08-06","open":768.6,"high":794.4,"low":749.2,"close":787.8},{"time":"2025-08-07","open":787.5,"high":843.3,"low":777.6,"close":843.2},{"time":"2025-08-08","open":843.2,"high":874.4,"low":830.9,"close":866.3},{"time":"2025-08-09","open":866.7,"high":929.4,"low":863.2,"close":918.2},{"time":"2025-08-10","open":918.3,"high":932.6,"low":889.7,"close":922.2},{"time":"2025-08-11","open":922.4,"high":949.4,"low":917.8,"close":930.0},{"time":"2025-08-12","open":930.0,"high":933.95,"low":875.56,"close":928.64},{"time":"2025-08-13","open":928.65,"high":955.95,"low":918.2,"close":950.8},{"time":"2025-08-14","open":950.86,"high":959.12,"low":868.06,"close":882.2},{"time":"2025-08-15","open":882.21,"high":900.62,"low":846.95,"close":872.87},{"time":"2025-08-16","open":872.86,"high":895.44,"low":865.84,"close":891.57},{"time":"2025-08-17","open":891.56,"high":937.65,"low":883.78,"close":912.26},{"time":"2025-08-18","open":912.23,"high":916.49,"low":863.35,"close":880.31},{"time":"2025-08-19","open":880.36,"high":890.92,"low":828.89,"close":830.63},{"time":"2025-08-20","open":830.64,"high":891.43,"low":829.6,"close":886.0},{"time":"2025-08-21","open":886.0,"high":890.41,"low":847.88,"close":854.86},{"time":"2025-08-22","open":854.86,"high":959.45,"low":832.0,"close":952.47},{"time":"2025-08-23","open":952.47,"high":955.84,"low":925.73,"close":945.15},{"time":"2025-08-24","open":945.15,"high":954.9,"low":903.51,"close":918.09},{"time":"2025-08-25","open":918.17,"high":925.28,"low":819.65,"close":830.74},{"time":"2025-08-26","open":830.74,"high":868.16,"low":823.06,"close":860.87},{"time":"2025-08-27","open":860.84,"high":866.26,"low":839.45,"close":843.77},{"time":"2025-08-28","open":843.78,"high":878.59,"low":837.56,"close":872.21},{"time":"2025-08-29","open":872.18,"high":874.29,"low":815.92,"close":830.26},{"time":"2025-08-30","open":830.26,"high":844.92,"low":814.33,"close":838.82},{"time":"2025-08-31","open":838.81,"high":854.46,"low":826.67,"close":826.93},{"time":"2025-09-01","open":826.93,"high":843.4,"low":789.48,"close":807.66},{"time":"2025-09-02","open":807.66,"high":847.54,"low":804.84,"close":844.24},{"time":"2025-09-03","open":844.25,"high":864.27,"low":833.55,"close":860.89},{"time":"2025-09-04","open":860.89,"high":864.62,"low":826.97,"close":829.91}]