{"time":"2020-01-02 00:00:00","open":123,"high":123.1,"low":122.5,"close":122.7,"volume":1875}
{"time":"2020-01-03 00:00:00","open":122.7,"high":122.8,"low":122.6,"close":122.8,"volume":1479}
{"time":"2020-01-06 00:00:00","open":122.8,"high":123.4,"low":122.4,"close":123.3,"volume":1792}
{"time":"2020-01-07 00:00:00","open":123.3,"high":124.3,"low":123.3,"close":124.1,"volume":1977}
{"time":"2020-01-08 00:00:00","open":124.1,"high":124.8,"low":124,"close":124.8,"volume":2239}
{"time":"2020-01-09 00:00:00","open":124.8,"high":125.4,"low":124.5,"close":125.3,"volume":1842}
{"time":"2020-01-10 00:00:00","open":125.3,"high":125.3,"low":124.8,"close":125.2,"volume":2548}
{"time":"2020-01-13 00:00:00","open":125.2,"high":125.3,"low":125.1,"close":125.2,"volume":2946}
{"time":"2020-01-14 00:00:00","open":125.2,"high":125.2,"low":124.3,"close":124.4,"volume":2796}
{"time":"2020-01-15 00:00:00","open":124.4,"high":124.5,"low":123.7,"close":123.9,"volume":2879}
{"time":"2020-01-16 00:00:00","open":123.9,"high":124.4,"low":123.8,"close":124.2,"volume":2983}
{"time":"2020-01-17 00:00:00","open":124.2,"high":124.3,"low":123,"close":123.5,"volume":4080}
{"time":"2020-01-20 00:00:00","open":123.5,"high":123.8,"low":123.1,"close":123.2,"volume":3584}
{"time":"2020-01-21 00:00:00","open":123.6,"high":123.6,"low":123.4,"close":123.6,"volume":2511}
{"time":"2020-01-22 00:00:00","open":123.5,"high":124,"low":123.3,"close":123.5,"volume":2805}
{"time":"2020-01-23 00:00:00","open":123.5,"high":124.5,"low":123.3,"close":124.3,"volume":2853}
{"time":"2020-01-24 00:00:00","open":124.3,"high":124.4,"low":124,"close":124.2,"volume":2738}
{"time":"2020-01-27 00:00:00","open":124.2,"high":124.2,"low":122.7,"close":123,"volume":1962}
{"time":"2020-01-28 00:00:00","open":123,"high":123.6,"low":122.7,"close":123.1,"volume":2795}
{"time":"2020-01-29 00:00:00","open":123.1,"high":123.3,"low":123.1,"close":123.2,"volume":2850}
{"time":"2020-01-30 00:00:00","open":123.2,"high":123.2,"low":122.8,"close":123.1,"volume":2545}
{"time":"2020-01-31 00:00:00","open":123.1,"high":123.5,"low":123,"close":123.2,"volume":2608}
{"time":"2020-02-03 00:00:00","open":123.2,"high":123.3,"low":122.6,"close":123,"volume":2739}
{"time":"2020-02-04 00:00:00","open":123,"high":123.1,"low":122.6,"close":122.9,"volume":3456}
{"time":"2020-02-05 00:00:00","open":122.9,"high":123.2,"low":122.6,"close":122.8,"volume":4037}
{"time":"2020-02-06 00:00:00","open":122.8,"high":122.9,"low":122.8,"close":122.8,"volume":4092}
{"time":"2020-02-07 00:00:00","open":122.8,"high":123.1,"low":122.8,"close":122.9,"volume":3898}
{"time":"2020-02-10 00:00:00","open":122.9,"high":123.2,"low":122.7,"close":123,"volume":2925}
{"time":"2020-02-11 00:00:00","open":123,"high":124.2,"low":122.9,"close":123.9,"volume":3428}
{"time":"2020-02-12 00:00:00","open":123.9,"high":124,"low":123.4,"close":123.6,"volume":3376}
{"time":"2020-02-13 00:00:00","open":123.6,"high":123.8,"low":122.4,"close":122.5,"volume":5510}
{"time":"2020-02-14 00:00:00","open":122.6,"high":122.6,"low":122.4,"close":122.6,"volume":6188}
{"time":"2020-02-17 00:00:00","open":122.6,"high":123,"low":122.5,"close":123,"volume":4525}
{"time":"2020-02-18 00:00:00","open":123,"high":123.5,"low":122.8,"close":123.1,"volume":4621}
{"time":"2020-02-19 00:00:00","open":123.1,"high":123.2,"low":121.6,"close":122.1,"volume":3716}
{"time":"2020-02-20 00:00:00","open":122.1,"high":122.6,"low":121.7,"close":121.9,"volume":4035}
{"time":"2020-02-21 00:00:00","open":121.9,"high":121.9,"low":120.7,"close":121.1,"volume":3547}
{"time":"2020-02-24 00:00:00","open":121.4,"high":121.4,"low":121.2,"close":121.4,"volume":2027}
{"time":"2020-02-25 00:00:00","open":121.4,"high":121.7,"low":121.2,"close":121.5,"volume":3454}
{"time":"2020-02-26 00:00:00","open":121.5,"high":122,"low":121.4,"close":121.9,"volume":3501}
{"time":"2020-02-27 00:00:00","open":121.9,"high":122.6,"low":120.9,"close":120.9,"volume":3319}
{"time":"2020-02-28 00:00:00","open":120.9,"high":121.2,"low":120.7,"close":121,"volume":2664}
{"time":"2020-03-02 00:00:00","open":121,"high":121.5,"low":120.4,"close":120.8,"volume":2534}
{"time":"2020-03-03 00:00:00","open":121.2,"high":121.2,"low":121,"close":121.2,"volume":2964}
{"time":"2020-03-04 00:00:00","open":121.2,"high":121.7,"low":121,"close":121.6,"volume":3887}
{"time":"2020-03-05 00:00:00","open":121.6,"high":121.6,"low":120.7,"close":121.1,"volume":3839}
{"time":"2020-03-06 00:00:00","open":121.1,"high":122.3,"low":121,"close":122.1,"volume":2963}
{"time":"2020-03-09 00:00:00","open":122.1,"high":122.4,"low":121.9,"close":122.2,"volume":3897}
{"time":"2020-03-10 00:00:00","open":122.2,"high":122.6,"low":121.6,"close":122.2,"volume":3323}
{"time":"2020-03-11 00:00:00","open":122.5,"high":122.6,"low":122.3,"close":122.4,"volume":3653}
{"time":"2020-03-12 00:00:00","open":122.4,"high":122.7,"low":122.3,"close":122.4,"volume":3692}
{"time":"2020-03-13 00:00:00","open":122.4,"high":122.6,"low":122.1,"close":122.2,"volume":3136}
{"time":"2020-03-16 00:00:00","open":122.2,"high":122.5,"low":122.1,"close":122.2,"volume":2993}
{"time":"2020-03-17 00:00:00","open":122.2,"high":122.3,"low":121.7,"close":122,"volume":3464}
{"time":"2020-03-18 00:00:00","open":122,"high":122.8,"low":121.9,"close":122.7,"volume":4190}
{"time":"2020-03-19 00:00:00","open":122.8,"high":122.9,"low":122.7,"close":122.8,"volume":3977}
{"time":"2020-03-20 00:00:00","open":122.8,"high":123.4,"low":122.8,"close":123.4,"volume":4481}
{"time":"2020-03-23 00:00:00","open":123.4,"high":124,"low":123,"close":123.3,"volume":3113}
{"time":"2020-03-24 00:00:00","open":123.3,"high":123.3,"low":122.4,"close":122.6,"volume":3469}
{"time":"2020-03-25 00:00:00","open":122.6,"high":122.8,"low":121.7,"close":122,"volume":3228}
{"time":"2020-03-26 00:00:00","open":122,"high":122.1,"low":120.9,"close":121.5,"volume":2563}
{"time":"2020-03-27 00:00:00","open":121,"high":121.1,"low":119.7,"close":120.5,"volume":3057}
{"time":"2020-03-29 23:00:00","open":120.5,"high":121.1,"low":120,"close":120.8,"volume":2844}
{"time":"2020-03-30 23:00:00","open":120.8,"high":121.5,"low":120.6,"close":121.1,"volume":3120}
{"time":"2020-03-31 23:00:00","open":121.1,"high":123.3,"low":121.1,"close":123.1,"volume":2895}
{"time":"2020-04-01 23:00:00","open":123.1,"high":124.2,"low":122.8,"close":124.1,"volume":3153}
{"time":"2020-04-02 23:00:00","open":124.1,"high":124.6,"low":123.7,"close":124.5,"volume":2960}
{"time":"2020-04-05 23:00:00","open":124.5,"high":124.6,"low":124.4,"close":124.5,"volume":2614}
{"time":"2020-04-06 23:00:00","open":124.5,"high":124.5,"low":123.8,"close":123.8,"volume":2823}
{"time":"2020-04-07 23:00:00","open":123.8,"high":124.5,"low":123,"close":124.3,"volume":3471}
{"time":"2020-04-08 23:00:00","open":124.3,"high":126.7,"low":124.2,"close":126.6,"volume":2726}
{"time":"2020-04-09 23:00:00","open":126.6,"high":129,"low":126.2,"close":128.7,"volume":2561}
{"time":"2020-04-12 23:00:00","open":128.7,"high":130,"low":127.5,"close":127.5,"volume":2788}
{"time":"2020-04-13 23:00:00","open":127.8,"high":128.3,"low":127.5,"close":127.7,"volume":2375}
{"time":"2020-04-14 23:00:00","open":127.7,"high":128.4,"low":127.6,"close":128,"volume":3347}
{"time":"2020-04-15 23:00:00","open":128,"high":128.7,"low":126.6,"close":128,"volume":3541}
{"time":"2020-04-16 23:00:00","open":128,"high":128.5,"low":127.6,"close":128.5,"volume":3516}
{"time":"2020-04-19 23:00:00","open":128.5,"high":128.5,"low":127.1,"close":127.4,"volume":2557}
{"time":"2020-04-20 23:00:00","open":127.4,"high":128.1,"low":127.1,"close":127.5,"volume":3339}
{"time":"2020-04-21 23:00:00","open":127.4,"high":127.8,"low":127.2,"close":127.7,"volume":3172}
{"time":"2020-04-22 23:00:00","open":127.6,"high":128.2,"low":127.4,"close":127.7,"volume":3711}
{"time":"2020-04-23 23:00:00","open":127.7,"high":128.1,"low":127.4,"close":127.8,"volume":3128}
{"time":"2020-04-26 23:00:00","open":127.8,"high":128.1,"low":126.2,"close":126.5,"volume":3291}
{"time":"2020-04-27 23:00:00","open":126.5,"high":126.6,"low":124.3,"close":125.3,"volume":3386}
{"time":"2020-04-28 23:00:00","open":125.3,"high":125.9,"low":125,"close":125.2,"volume":2538}
{"time":"2020-04-29 23:00:00","open":125.1,"high":125.4,"low":125.1,"close":125.3,"volume":3272}
{"time":"2020-04-30 23:00:00","open":125.3,"high":125.3,"low":124.5,"close":125,"volume":3531}
{"time":"2020-05-03 23:00:00","open":125,"high":125.1,"low":123.5,"close":123.8,"volume":3179}
{"time":"2020-05-04 23:00:00","open":123.8,"high":125,"low":123.4,"close":124.8,"volume":2338}
{"time":"2020-05-05 23:00:00","open":124.8,"high":125,"low":123.6,"close":123.8,"volume":3777}
{"time":"2020-05-06 23:00:00","open":123.8,"high":124,"low":122.7,"close":123,"volume":5214}
{"time":"2020-05-07 23:00:00","open":122.9,"high":122.9,"low":122.5,"close":122.7,"volume":5434}
{"time":"2020-05-10 23:00:00","open":122.7,"high":123,"low":121.7,"close":122,"volume":5444}
{"time":"2020-05-11 23:00:00","open":122,"high":122.5,"low":119.9,"close":120.5,"volume":6761}
{"time":"2020-05-12 23:00:00","open":120.5,"high":121.1,"low":119.1,"close":119.5,"volume":7579}
{"time":"2020-05-13 23:00:00","open":119.7,"high":121.5,"low":119.2,"close":121.3,"volume":6210}
{"time":"2020-05-14 23:00:00","open":121.3,"high":122.1,"low":120.2,"close":121.9,"volume":4508}
{"time":"2020-05-17 23:00:00","open":122.6,"high":122.6,"low":122.2,"close":122.4,"volume":3552}
{"time":"2020-05-18 23:00:00","open":122.4,"high":123,"low":122.3,"close":122.7,"volume":3348}
{"time":"2020-05-19 23:00:00","open":122.7,"high":122.7,"low":121.8,"close":122.4,"volume":3440}
{"time":"2020-05-20 23:00:00","open":122.4,"high":122.6,"low":121.1,"close":121.9,"volume":3494}
{"time":"2020-05-21 23:00:00","open":121.9,"high":123.7,"low":121.7,"close":123.3,"volume":3620}
{"time":"2020-05-24 23:00:00","open":123.3,"high":124,"low":123,"close":124,"volume":3270}
{"time":"2020-05-25 23:00:00","open":124.2,"high":124.3,"low":124,"close":124.1,"volume":3154}
{"time":"2020-05-26 23:00:00","open":124.1,"high":124.1,"low":123.4,"close":123.9,"volume":2762}
{"time":"2020-05-27 23:00:00","open":123.9,"high":124.7,"low":123.7,"close":124.5,"volume":3451}
{"time":"2020-05-28 23:00:00","open":124.5,"high":124.7,"low":123.9,"close":124.2,"volume":3018}
{"time":"2020-05-31 23:00:00","open":124.2,"high":125.2,"low":124,"close":124.7,"volume":3093}
{"time":"2020-06-01 23:00:00","open":124.7,"high":129.8,"low":124.7,"close":129.6,"volume":7753}
{"time":"2020-06-02 23:00:00","open":129.9,"high":130.6,"low":129.9,"close":130.2,"volume":6702}
{"time":"2020-06-03 23:00:00","open":130.2,"high":132.5,"low":129.7,"close":131.6,"volume":4103}
{"time":"2020-06-04 23:00:00","open":131.6,"high":132,"low":131.1,"close":131.7,"volume":2968}
{"time":"2020-06-07 23:00:00","open":131.7,"high":133.4,"low":131.6,"close":133,"volume":4306}
{"time":"2020-06-08 23:00:00","open":133,"high":134.3,"low":131.9,"close":132.5,"volume":3150}
{"time":"2020-06-09 23:00:00","open":132.4,"high":132.8,"low":131.2,"close":131.9,"volume":3140}
{"time":"2020-06-10 23:00:00","open":131.9,"high":132,"low":131.6,"close":131.9,"volume":1992}
{"time":"2020-06-11 23:00:00","open":131.9,"high":132.3,"low":131.1,"close":132,"volume":2508}
{"time":"2020-06-14 23:00:00","open":132,"high":134.7,"low":131.8,"close":134.3,"volume":2530}
{"time":"2020-06-15 23:00:00","open":134.3,"high":134.4,"low":132,"close":132.3,"volume":2951}
{"time":"2020-06-16 23:00:00","open":132.3,"high":132.8,"low":131.5,"close":131.8,"volume":2440}
{"time":"2020-06-17 23:00:00","open":131.8,"high":132.7,"low":131.6,"close":132.1,"volume":3694}
{"time":"2020-06-18 23:00:00","open":132.6,"high":133.4,"low":132.3,"close":133.1,"volume":3432}
{"time":"2020-06-21 23:00:00","open":133.1,"high":133.1,"low":131.1,"close":132.4,"volume":4829}
{"time":"2020-06-22 23:00:00","open":132.4,"high":133.3,"low":132.2,"close":132.6,"volume":4343}
{"time":"2020-06-23 23:00:00","open":132.6,"high":135.4,"low":132.5,"close":135.1,"volume":4991}
{"time":"2020-06-24 23:00:00","open":135.1,"high":136.1,"low":134.9,"close":135.6,"volume":3319}
{"time":"2020-06-25 23:00:00","open":135.6,"high":135.6,"low":134,"close":134.5,"volume":3389}
{"time":"2020-06-28 23:00:00","open":134.3,"high":134.6,"low":134.2,"close":134.3,"volume":3255}
{"time":"2020-06-29 23:00:00","open":134.3,"high":136.1,"low":134.1,"close":135.9,"volume":3780}
{"time":"2020-06-30 23:00:00","open":135.9,"high":135.9,"low":134.5,"close":135.2,"volume":2947}
{"time":"2020-07-01 23:00:00","open":135.2,"high":136.1,"low":134.8,"close":135.7,"volume":2730}
{"time":"2020-07-02 23:00:00","open":135.7,"high":135.8,"low":135,"close":135.4,"volume":2983}
{"time":"2020-07-05 23:00:00","open":135.4,"high":135.9,"low":135.2,"close":135.7,"volume":2830}
{"time":"2020-07-06 23:00:00","open":135.8,"high":136,"low":135.5,"close":135.6,"volume":3091}
{"time":"2020-07-07 23:00:00","open":135.5,"high":136.3,"low":135,"close":136.2,"volume":2561}
{"time":"2020-07-08 23:00:00","open":136.2,"high":136.9,"low":136,"close":136.5,"volume":2520}
{"time":"2020-07-09 23:00:00","open":136.5,"high":138.2,"low":136.3,"close":138.1,"volume":2325}
{"time":"2020-07-12 23:00:00","open":138.1,"high":138.2,"low":137.6,"close":137.8,"volume":2926}
{"time":"2020-07-13 23:00:00","open":137.8,"high":139.7,"low":137.3,"close":139.3,"volume":3013}
{"time":"2020-07-14 23:00:00","open":139.3,"high":139.7,"low":139.2,"close":139.3,"volume":3495}
{"time":"2020-07-15 23:00:00","open":139.3,"high":139.4,"low":138.4,"close":138.8,"volume":2044}
{"time":"2020-07-16 23:00:00","open":138.8,"high":139.2,"low":135.2,"close":137.2,"volume":2124}
{"time":"2020-07-19 23:00:00","open":137.2,"high":137.8,"low":135,"close":135.2,"volume":1616}
{"time":"2020-07-20 23:00:00","open":135.2,"high":137.8,"low":135,"close":137,"volume":1807}
{"time":"2020-07-21 23:00:00","open":137,"high":137.4,"low":135.6,"close":136.6,"volume":2519}
{"time":"2020-07-22 23:00:00","open":136.6,"high":136.6,"low":135.3,"close":135.8,"volume":2183}
{"time":"2020-07-23 23:00:00","open":135.8,"high":137,"low":133.8,"close":134.2,"volume":2724}
{"time":"2020-07-26 23:00:00","open":134.2,"high":135.1,"low":132.8,"close":133.6,"volume":2324}
{"time":"2020-07-27 23:00:00","open":133.6,"high":135.3,"low":133,"close":134.9,"volume":2135}
{"time":"2020-07-28 23:00:00","open":134.9,"high":136.7,"low":134.4,"close":136.4,"volume":2052}
{"time":"2020-07-29 23:00:00","open":136.4,"high":137.2,"low":136,"close":136.7,"volume":1617}
{"time":"2020-07-30 23:00:00","open":136.8,"high":136.8,"low":136.6,"close":136.8,"volume":2661}
{"time":"2020-08-02 23:00:00","open":136.8,"high":137.5,"low":136.5,"close":137.2,"volume":3067}
{"time":"2020-08-03 23:00:00","open":137.2,"high":137.5,"low":136.5,"close":137.3,"volume":2243}
{"time":"2020-08-04 23:00:00","open":137.3,"high":137.5,"low":136.6,"close":137.2,"volume":2463}
{"time":"2020-08-05 23:00:00","open":137.2,"high":137.4,"low":136.5,"close":137.3,"volume":3027}
{"time":"2020-08-06 23:00:00","open":137.3,"high":137.4,"low":136.9,"close":137.2,"volume":2585}
{"time":"2020-08-09 23:00:00","open":137.3,"high":137.4,"low":137.1,"close":137.3,"volume":3474}
{"time":"2020-08-10 23:00:00","open":137.3,"high":137.8,"low":137.1,"close":137.1,"volume":5086}
{"time":"2020-08-11 23:00:00","open":137.2,"high":137.2,"low":135,"close":136,"volume":6221}
{"time":"2020-08-12 23:00:00","open":136,"high":137,"low":135.7,"close":136.6,"volume":3205}
{"time":"2020-08-13 23:00:00","open":136.6,"high":136.8,"low":136.5,"close":136.8,"volume":2703}
{"time":"2020-08-16 23:00:00","open":136.8,"high":137.3,"low":134.3,"close":134.6,"volume":2915}
{"time":"2020-08-17 23:00:00","open":134.4,"high":134.4,"low":132.8,"close":134,"volume":3526}
{"time":"2020-08-18 23:00:00","open":134,"high":134.4,"low":131.7,"close":132.2,"volume":5057}
{"time":"2020-08-19 23:00:00","open":132.2,"high":132.3,"low":129.4,"close":129.6,"volume":3316}
{"time":"2020-08-20 23:00:00","open":129.6,"high":130.7,"low":129.6,"close":130.2,"volume":4390}
{"time":"2020-08-23 23:00:00","open":130.2,"high":130.9,"low":130,"close":130.7,"volume":3944}
{"time":"2020-08-24 23:00:00","open":130.7,"high":130.9,"low":129.5,"close":129.6,"volume":4028}
{"time":"2020-08-25 23:00:00","open":129.6,"high":129.8,"low":129.4,"close":129.6,"volume":3890}
{"time":"2020-08-26 23:00:00","open":129.6,"high":130.5,"low":129,"close":129.5,"volume":3207}
{"time":"2020-08-27 23:00:00","open":129.5,"high":130.1,"low":128.1,"close":128.7,"volume":3153}
{"time":"2020-08-30 23:00:00","open":128.7,"high":128.9,"low":126.9,"close":128.9,"volume":3292}
{"time":"2020-08-31 23:00:00","open":128.9,"high":129.6,"low":125.8,"close":126.3,"volume":4339}
{"time":"2020-09-01 23:00:00","open":126.3,"high":128.3,"low":125.9,"close":128,"volume":3613}
{"time":"2020-09-02 23:00:00","open":127.8,"high":128.1,"low":127.5,"close":128,"volume":2546}
{"time":"2020-09-03 23:00:00","open":128,"high":128.4,"low":127,"close":127.7,"volume":2964}
{"time":"2020-09-06 23:00:00","open":127.7,"high":130.3,"low":127.6,"close":129.7,"volume":2557}
{"time":"2020-09-07 23:00:00","open":129.7,"high":129.8,"low":127.1,"close":128.5,"volume":2797}
{"time":"2020-09-08 23:00:00","open":128.5,"high":129.2,"low":127.2,"close":128.1,"volume":2845}
{"time":"2020-09-09 23:00:00","open":128.1,"high":128.2,"low":126.1,"close":126.5,"volume":2620}
{"time":"2020-09-10 23:00:00","open":126.4,"high":126.7,"low":125.8,"close":126,"volume":2828}
{"time":"2020-09-13 23:00:00","open":126,"high":129,"low":126,"close":128.8,"volume":3734}
{"time":"2020-09-14 23:00:00","open":128.8,"high":129.4,"low":127.8,"close":128.9,"volume":2790}
{"time":"2020-09-15 23:00:00","open":128.9,"high":129.4,"low":127.6,"close":128,"volume":1906}
{"time":"2020-09-16 23:00:00","open":128,"high":128.9,"low":127.7,"close":128.3,"volume":2321}
{"time":"2020-09-17 23:00:00","open":128.3,"high":128.3,"low":126.1,"close":127.2,"volume":3344}
{"time":"2020-09-20 23:00:00","open":126.5,"high":126.9,"low":126.4,"close":126.8,"volume":3349}
{"time":"2020-09-21 23:00:00","open":126.8,"high":127.7,"low":126.1,"close":126.7,"volume":2850}
{"time":"2020-09-22 23:00:00","open":126.7,"high":128.4,"low":125.5,"close":128.1,"volume":2801}
{"time":"2020-09-23 23:00:00","open":128.1,"high":129.3,"low":127.6,"close":128,"volume":2483}
{"time":"2020-09-24 23:00:00","open":128,"high":130.4,"low":127.7,"close":130,"volume":3358}
{"time":"2020-09-27 23:00:00","open":130,"high":131.8,"low":129.5,"close":131.5,"volume":2740}
{"time":"2020-09-28 23:00:00","open":131.2,"high":131.4,"low":131.1,"close":131.3,"volume":2600}
{"time":"2020-09-29 23:00:00","open":131.3,"high":131.6,"low":130.2,"close":130.4,"volume":2247}
{"time":"2020-09-30 23:00:00","open":130.4,"high":132.3,"low":130.3,"close":132.1,"volume":3310}
{"time":"2020-10-01 23:00:00","open":132.1,"high":134,"low":132,"close":133.2,"volume":2976}
{"time":"2020-10-04 23:00:00","open":133.2,"high":134.2,"low":131.1,"close":133,"volume":2514}
{"time":"2020-10-05 23:00:00","open":133,"high":133.4,"low":132.5,"close":132.8,"volume":2894}
{"time":"2020-10-06 23:00:00","open":132.7,"high":132.9,"low":132.5,"close":132.7,"volume":2966}
{"time":"2020-10-07 23:00:00","open":132.7,"high":133.2,"low":131.5,"close":131.9,"volume":3070}
{"time":"2020-10-08 23:00:00","open":131.9,"high":133.4,"low":131.6,"close":133,"volume":2791}
{"time":"2020-10-11 23:00:00","open":133,"high":134.2,"low":132.6,"close":133.2,"volume":3548}
{"time":"2020-10-12 23:00:00","open":133.2,"high":134,"low":133,"close":133.5,"volume":3019}
{"time":"2020-10-13 23:00:00","open":133.5,"high":133.7,"low":132.5,"close":133.2,"volume":3133}
{"time":"2020-10-14 23:00:00","open":133.3,"high":133.7,"low":132.6,"close":133.2,"volume":2690}
{"time":"2020-10-15 23:00:00","open":133.2,"high":134,"low":132.7,"close":133.7,"volume":3779}
{"time":"2020-10-18 23:00:00","open":133.7,"high":134.8,"low":133.5,"close":133.7,"volume":2511}
{"time":"2020-10-19 23:00:00","open":133.7,"high":134.7,"low":133.5,"close":134.5,"volume":3319}
{"time":"2020-10-20 23:00:00","open":134.5,"high":135,"low":133.6,"close":134,"volume":4088}
{"time":"2020-10-21 23:00:00","open":134,"high":135,"low":133.5,"close":134.6,"volume":3388}
{"time":"2020-10-22 23:00:00","open":134.6,"high":134.7,"low":134.5,"close":134.6,"volume":3609}
{"time":"2020-10-26 00:00:00","open":134.6,"high":134.9,"low":134.2,"close":134.6,"volume":4164}
{"time":"2020-10-27 00:00:00","open":134.6,"high":134.6,"low":133.7,"close":133.8,"volume":3588}
{"time":"2020-10-28 00:00:00","open":133.8,"high":134,"low":132.5,"close":132.6,"volume":2761}
{"time":"2020-10-29 00:00:00","open":132.6,"high":133.7,"low":132.4,"close":133,"volume":2740}
{"time":"2020-10-30 00:00:00","open":133,"high":133.1,"low":131.5,"close":131.7,"volume":2702}
{"time":"2020-11-02 00:00:00","open":131.7,"high":131.9,"low":131.5,"close":131.8,"volume":4135}
{"time":"2020-11-03 00:00:00","open":131.8,"high":133.6,"low":131.6,"close":133.4,"volume":2774}
{"time":"2020-11-04 00:00:00","open":133.4,"high":133.9,"low":132.2,"close":132.5,"volume":2579}
{"time":"2020-11-05 00:00:00","open":132.5,"high":133.1,"low":130.8,"close":131.3,"volume":2696}
{"time":"2020-11-06 00:00:00","open":131.3,"high":131.8,"low":130.2,"close":130.7,"volume":3491}
{"time":"2020-11-09 00:00:00","open":130.7,"high":130.8,"low":128.2,"close":128.9,"volume":3055}
{"time":"2020-11-10 00:00:00","open":129,"high":129.1,"low":128.8,"close":129,"volume":3736}
{"time":"2020-11-11 00:00:00","open":129,"high":130.2,"low":128.9,"close":129.9,"volume":3411}
{"time":"2020-11-12 00:00:00","open":129.9,"high":130.1,"low":128.5,"close":128.9,"volume":1900}
{"time":"2020-11-13 00:00:00","open":128.9,"high":131,"low":127.2,"close":129.6,"volume":2873}
{"time":"2020-11-16 00:00:00","open":129.6,"high":129.9,"low":127.7,"close":128.2,"volume":2972}
{"time":"2020-11-17 00:00:00","open":128.2,"high":130.1,"low":127.9,"close":129.5,"volume":3089}
{"time":"2020-11-18 00:00:00","open":129.4,"high":129.7,"low":129.3,"close":129.3,"volume":3328}
{"time":"2020-11-19 00:00:00","open":129.3,"high":129.4,"low":128.2,"close":129,"volume":2693}
{"time":"2020-11-20 00:00:00","open":129,"high":129.2,"low":128.1,"close":128.7,"volume":2862}
{"time":"2020-11-23 00:00:00","open":128.7,"high":130,"low":128.8,"close":129.9,"volume":2422}
{"time":"2020-11-24 00:00:00","open":130,"high":131.1,"low":129.9,"close":130.8,"volume":3376}
{"time":"2020-11-25 00:00:00","open":131,"high":133.4,"low":131,"close":133,"volume":2501}
{"time":"2020-11-26 00:00:00","open":133,"high":134.2,"low":132.6,"close":133.2,"volume":2511}
{"time":"2020-11-27 00:00:00","open":133.2,"high":134,"low":133,"close":133.5,"volume":2533}
{"time":"2020-11-30 00:00:00","open":133.5,"high":133.7,"low":132.5,"close":133.2,"volume":3434}
{"time":"2020-12-01 00:00:00","open":133.3,"high":133.5,"low":132.7,"close":133.2,"volume":4275}
{"time":"2020-12-02 00:00:00","open":133.2,"high":134,"low":132.4,"close":133.7,"volume":4712}
{"time":"2020-12-03 00:00:00","open":133.7,"high":134.8,"low":133.5,"close":133.7,"volume":4447}
{"time":"2020-12-04 00:00:00","open":133.7,"high":134.7,"low":133.5,"close":134.5,"volume":2764}
{"time":"2020-12-07 00:00:00","open":134.5,"high":135,"low":133.6,"close":134,"volume":2978}
{"time":"2020-12-08 00:00:00","open":134,"high":135,"low":133.5,"close":134.6,"volume":2941}
{"time":"2020-12-09 00:00:00","open":134.6,"high":134.7,"low":134.5,"close":134.6,"volume":2818}
{"time":"2020-12-10 00:00:00","open":134.6,"high":134.9,"low":134.2,"close":134.6,"volume":2713}
{"time":"2020-12-11 00:00:00","open":134.6,"high":134.6,"low":133.7,"close":133.8,"volume":3028}
{"time":"2020-12-14 00:00:00","open":133.8,"high":134,"low":132.5,"close":132.6,"volume":3315}
{"time":"2020-12-15 00:00:00","open":132.6,"high":134,"low":132.4,"close":133.7,"volume":3022}
{"time":"2020-12-16 00:00:00","open":133.9,"high":135,"low":133.6,"close":134,"volume":3589}
{"time":"2020-12-17 00:00:00","open":134,"high":135,"low":133.5,"close":134.6,"volume":2077}
{"time":"2020-12-18 00:00:00","open":134.6,"high":134.7,"low":134.5,"close":134.6,"volume":3556}
{"time":"2020-12-21 00:00:00","open":134.6,"high":135.6,"low":134.2,"close":135.3,"volume":4137}
{"time":"2020-12-22 00:00:00","open":135.2,"high":135.6,"low":134.5,"close":134.7,"volume":5260}
{"time":"2020-12-23 00:00:00","open":134.7,"high":135.6,"low":134.5,"close":135.6,"volume":3894}
{"time":"2020-12-24 00:00:00","open":135.6,"high":136.2,"low":135.6,"close":136,"volume":2477}