[{"t":1773912960000,"open":2176.45,"high":2178.84,"low":2176.45,"close":2178.02},{"t":1773913020000,"open":2178.03,"high":2179.3,"low":2177.48,"close":2177.68},{"t":1773913080000,"open":2177.68,"high":2180.09,"low":2176.9,"close":2179.7},{"t":1773913140000,"open":2179.71,"high":2183.81,"low":2179.7,"close":2180.98},{"t":1773913200000,"open":2180.97,"high":2185.48,"low":2180.29,"close":2185.22},{"t":1773913260000,"open":2185.23,"high":2185.75,"low":2182.36,"close":2182.37},{"t":1773913320000,"open":2182.37,"high":2182.9,"low":2181.69,"close":2182.72},{"t":1773913380000,"open":2182.73,"high":2184.24,"low":2181.85,"close":2183.31},{"t":1773913440000,"open":2183.32,"high":2183.32,"low":2181.5,"close":2181.71},{"t":1773913500000,"open":2181.72,"high":2183.66,"low":2180.11,"close":2180.39},{"t":1773913560000,"open":2180.39,"high":2182.93,"low":2180.23,"close":2182.67},{"t":1773913620000,"open":2182.67,"high":2183.87,"low":2182.42,"close":2183.44},{"t":1773913680000,"open":2183.44,"high":2184.78,"low":2183.19,"close":2183.45},{"t":1773913740000,"open":2183.45,"high":2185.0,"low":2182.17,"close":2184.99},{"t":1773913800000,"open":2184.99,"high":2186.91,"low":2183.13,"close":2183.4},{"t":1773913860000,"open":2183.39,"high":2187.53,"low":2182.62,"close":2184.93},{"t":1773913920000,"open":2184.93,"high":2185.8,"low":2183.5,"close":2184.27},{"t":1773913980000,"open":2184.26,"high":2184.93,"low":2182.01,"close":2184.8},{"t":1773914040000,"open":2184.81,"high":2186.09,"low":2183.09,"close":2183.89},{"t":1773914100000,"open":2183.9,"high":2184.6,"low":2183.02,"close":2183.85},{"t":1773914160000,"open":2183.85,"high":2189.69,"low":2183.64,"close":2188.28},{"t":1773914220000,"open":2188.29,"high":2189.8,"low":2187.0,"close":2188.99},{"t":1773914280000,"open":2188.99,"high":2189.13,"low":2185.66,"close":2185.73},{"t":1773914340000,"open":2185.74,"high":2189.3,"low":2185.6,"close":2188.22},{"t":1773914400000,"open":2188.22,"high":2191.99,"low":2187.14,"close":2187.81},{"t":1773914460000,"open":2187.81,"high":2187.81,"low":2184.75,"close":2185.26},{"t":1773914520000,"open":2185.27,"high":2186.13,"low":2185.01,"close":2185.3},{"t":1773914580000,"open":2185.29,"high":2185.65,"low":2184.65,"close":2184.75},{"t":1773914640000,"open":2184.75,"high":2185.32,"low":2183.34,"close":2184.47},{"t":1773914700000,"open":2184.48,"high":2184.99,"low":2184.16,"close":2184.96},{"t":1773914760000,"open":2184.95,"high":2186.81,"low":2184.92,"close":2186.81},{"t":1773914820000,"open":2186.81,"high":2186.86,"low":2185.31,"close":2185.48},{"t":1773914880000,"open":2185.47,"high":2187.1,"low":2185.19,"close":2186.13},{"t":1773914940000,"open":2186.13,"high":2186.14,"low":2183.25,"close":2183.35},{"t":1773915000000,"open":2183.35,"high":2184.28,"low":2183.35,"close":2183.9},{"t":1773915060000,"open":2183.88,"high":2183.88,"low":2182.08,"close":2183.0},{"t":1773915120000,"open":2183.0,"high":2184.64,"low":2182.77,"close":2183.29},{"t":1773915180000,"open":2183.29,"high":2183.64,"low":2181.4,"close":2183.29},{"t":1773915240000,"open":2183.28,"high":2183.82,"low":2183.0,"close":2183.16},{"t":1773915300000,"open":2183.16,"high":2185.3,"low":2183.16,"close":2183.38},{"t":1773915360000,"open":2183.39,"high":2186.0,"low":2183.06,"close":2184.67},{"t":1773915420000,"open":2184.68,"high":2186.0,"low":2184.67,"close":2184.69},{"t":1773915480000,"open":2184.69,"high":2185.32,"low":2184.24,"close":2185.31},{"t":1773915540000,"open":2185.31,"high":2185.32,"low":2183.14,"close":2183.75},{"t":1773915600000,"open":2183.75,"high":2183.89,"low":2180.56,"close":2181.01},{"t":1773915660000,"open":2181.0,"high":2184.39,"low":2181.0,"close":2183.84},{"t":1773915720000,"open":2183.84,"high":2185.6,"low":2183.28,"close":2185.02},{"t":1773915780000,"open":2185.01,"high":2185.02,"low":2183.99,"close":2183.99},{"t":1773915840000,"open":2183.99,"high":2184.0,"low":2182.17,"close":2182.64},{"t":1773915900000,"open":2182.64,"high":2182.65,"low":2181.33,"close":2182.62},{"t":1773915960000,"open":2182.62,"high":2184.42,"low":2182.62,"close":2183.66},{"t":1773916020000,"open":2183.66,"high":2183.9,"low":2182.26,"close":2182.65},{"t":1773916080000,"open":2182.65,"high":2182.65,"low":2181.12,"close":2181.66},{"t":1773916140000,"open":2181.65,"high":2181.85,"low":2180.7,"close":2181.1},{"t":1773916200000,"open":2181.09,"high":2181.74,"low":2179.34,"close":2179.84},{"t":1773916260000,"open":2179.85,"high":2180.4,"low":2178.76,"close":2179.99},{"t":1773916320000,"open":2179.99,"high":2180.29,"low":2178.68,"close":2180.29},{"t":1773916380000,"open":2180.29,"high":2180.29,"low":2178.37,"close":2178.67},{"t":1773916440000,"open":2178.67,"high":2178.99,"low":2177.61,"close":2177.91},{"t":1773916500000,"open":2177.92,"high":2179.4,"low":2177.13,"close":2177.21},{"t":1773916560000,"open":2177.21,"high":2177.77,"low":2175.71,"close":2176.1},{"t":1773916620000,"open":2176.09,"high":2177.6,"low":2175.2,"close":2176.84},{"t":1773916680000,"open":2176.83,"high":2177.3,"low":2176.19,"close":2176.91},{"t":1773916740000,"open":2176.91,"high":2177.39,"low":2176.0,"close":2176.99},{"t":1773916800000,"open":2176.99,"high":2177.77,"low":2175.21,"close":2176.15},{"t":1773916860000,"open":2176.16,"high":2177.0,"low":2175.6,"close":2177.0},{"t":1773916920000,"open":2176.99,"high":2177.4,"low":2176.12,"close":2176.79},{"t":1773916980000,"open":2176.79,"high":2176.79,"low":2175.03,"close":2175.96},{"t":1773917040000,"open":2175.96,"high":2177.34,"low":2175.59,"close":2177.16},{"t":1773917100000,"open":2177.16,"high":2177.64,"low":2176.29,"close":2176.68},{"t":1773917160000,"open":2176.69,"high":2177.61,"low":2175.91,"close":2175.93},{"t":1773917220000,"open":2175.93,"high":2176.58,"low":2175.38,"close":2176.06},{"t":1773917280000,"open":2176.07,"high":2176.9,"low":2175.39,"close":2176.53},{"t":1773917340000,"open":2176.54,"high":2177.0,"low":2176.5,"close":2176.61},{"t":1773917400000,"open":2176.61,"high":2176.61,"low":2173.34,"close":2174.52},{"t":1773917460000,"open":2174.51,"high":2175.51,"low":2174.04,"close":2174.73},{"t":1773917520000,"open":2174.72,"high":2175.0,"low":2172.0,"close":2172.57},{"t":1773917580000,"open":2172.57,"high":2174.69,"low":2172.57,"close":2174.15},{"t":1773917640000,"open":2174.16,"high":2174.88,"low":2173.71,"close":2174.36},{"t":1773917700000,"open":2174.36,"high":2174.59,"low":2173.78,"close":2174.01},{"t":1773917760000,"open":2174.0,"high":2174.64,"low":2173.71,"close":2174.11},{"t":1773917820000,"open":2174.11,"high":2174.11,"low":2172.0,"close":2172.45},{"t":1773917880000,"open":2172.45,"high":2172.92,"low":2171.81,"close":2172.09},{"t":1773917940000,"open":2172.09,"high":2172.49,"low":2171.28,"close":2171.72},{"t":1773918000000,"open":2171.73,"high":2172.5,"low":2170.52,"close":2172.1},{"t":1773918060000,"open":2172.1,"high":2173.93,"low":2172.03,"close":2172.59},{"t":1773918120000,"open":2172.6,"high":2175.62,"low":2172.6,"close":2173.26},{"t":1773918180000,"open":2173.26,"high":2173.86,"low":2171.6,"close":2173.27},{"t":1773918240000,"open":2173.26,"high":2173.27,"low":2171.71,"close":2171.76},{"t":1773918300000,"open":2171.75,"high":2172.39,"low":2168.09,"close":2168.7},{"t":1773918360000,"open":2168.69,"high":2170.2,"low":2168.53,"close":2169.82},{"t":1773918420000,"open":2169.82,"high":2171.09,"low":2169.82,"close":2170.45},{"t":1773918480000,"open":2170.44,"high":2170.83,"low":2168.88,"close":2169.32},{"t":1773918540000,"open":2169.32,"high":2170.82,"low":2169.09,"close":2169.52},{"t":1773918600000,"open":2169.52,"high":2169.83,"low":2168.88,"close":2169.46},{"t":1773918660000,"open":2169.45,"high":2169.45,"low":2166.34,"close":2166.34},{"t":1773918720000,"open":2166.34,"high":2168.94,"low":2166.19,"close":2168.94},{"t":1773918780000,"open":2168.93,"high":2172.1,"low":2168.93,"close":2170.91},{"t":1773918840000,"open":2170.91,"high":2170.91,"low":2169.04,"close":2169.48},{"t":1773918900000,"open":2169.49,"high":2169.79,"low":2168.85,"close":2168.89},{"t":1773918960000,"open":2168.89,"high":2171.19,"low":2168.85,"close":2171.01},{"t":1773919020000,"open":2171.02,"high":2171.43,"low":2169.0,"close":2169.01},{"t":1773919080000,"open":2169.0,"high":2169.01,"low":2167.85,"close":2168.62},{"t":1773919140000,"open":2168.62,"high":2172.44,"low":2168.61,"close":2171.78},{"t":1773919200000,"open":2171.77,"high":2173.25,"low":2171.33,"close":2172.22},{"t":1773919260000,"open":2172.21,"high":2174.82,"low":2171.94,"close":2174.24},{"t":1773919320000,"open":2174.24,"high":2174.24,"low":2172.31,"close":2173.02},{"t":1773919380000,"open":2173.02,"high":2173.14,"low":2171.72,"close":2172.01},{"t":1773919440000,"open":2172.01,"high":2172.7,"low":2171.51,"close":2172.66},{"t":1773919500000,"open":2172.67,"high":2173.45,"low":2172.07,"close":2173.13},{"t":1773919560000,"open":2173.12,"high":2173.87,"low":2172.32,"close":2173.61},{"t":1773919620000,"open":2173.6,"high":2174.19,"low":2172.27,"close":2172.33},{"t":1773919680000,"open":2172.32,"high":2174.0,"low":2172.32,"close":2173.94},{"t":1773919740000,"open":2173.94,"high":2174.3,"low":2173.5,"close":2173.76},{"t":1773919800000,"open":2173.77,"high":2175.39,"low":2173.5,"close":2175.39},{"t":1773919860000,"open":2175.38,"high":2176.67,"low":2175.02,"close":2176.26},{"t":1773919920000,"open":2176.27,"high":2176.59,"low":2174.73,"close":2175.55},{"t":1773919980000,"open":2175.54,"high":2176.25,"low":2172.73,"close":2172.74},{"t":1773920040000,"open":2172.74,"high":2173.19,"low":2169.25,"close":2169.72},{"t":1773920100000,"open":2169.72,"high":2169.73,"low":2166.05,"close":2166.71},{"t":1773920160000,"open":2166.71,"high":2167.58,"low":2165.07,"close":2167.58},{"t":1773920220000,"open":2167.58,"high":2167.58,"low":2165.58,"close":2166.33},{"t":1773920280000,"open":2166.33,"high":2168.34,"low":2166.33,"close":2167.94},{"t":1773920340000,"open":2167.94,"high":2167.95,"low":2165.91,"close":2165.91},{"t":1773920400000,"open":2165.9,"high":2166.91,"low":2164.55,"close":2166.0},{"t":1773920460000,"open":2166.0,"high":2166.28,"low":2165.52,"close":2166.21},{"t":1773920520000,"open":2166.2,"high":2166.56,"low":2165.76,"close":2165.76},{"t":1773920580000,"open":2165.77,"high":2166.99,"low":2165.69,"close":2165.74},{"t":1773920640000,"open":2165.73,"high":2167.11,"low":2165.73,"close":2166.53},{"t":1773920700000,"open":2166.53,"high":2168.06,"low":2166.51,"close":2167.77},{"t":1773920760000,"open":2167.77,"high":2167.77,"low":2166.32,"close":2166.48},{"t":1773920820000,"open":2166.48,"high":2168.28,"low":2166.48,"close":2167.21},{"t":1773920880000,"open":2167.2,"high":2169.14,"low":2167.2,"close":2168.43},{"t":1773920940000,"open":2168.43,"high":2168.43,"low":2167.0,"close":2167.03},{"t":1773921000000,"open":2167.03,"high":2168.21,"low":2166.37,"close":2167.89},{"t":1773921060000,"open":2167.9,"high":2169.02,"low":2167.76,"close":2168.28},{"t":1773921120000,"open":2168.29,"high":2168.29,"low":2167.27,"close":2167.98},{"t":1773921180000,"open":2167.98,"high":2168.35,"low":2167.22,"close":2168.34},{"t":1773921240000,"open":2168.34,"high":2168.35,"low":2166.71,"close":2166.87},{"t":1773921300000,"open":2166.87,"high":2167.08,"low":2164.7,"close":2165.35},{"t":1773921360000,"open":2165.35,"high":2166.02,"low":2164.92,"close":2165.85},{"t":1773921420000,"open":2165.85,"high":2166.19,"low":2165.05,"close":2165.64},{"t":1773921480000,"open":2165.64,"high":2166.27,"low":2165.56,"close":2165.69},{"t":1773921540000,"open":2165.69,"high":2166.66,"low":2164.7,"close":2166.0},{"t":1773921600000,"open":2165.99,"high":2166.58,"low":2163.46,"close":2165.87},{"t":1773921660000,"open":2165.87,"high":2166.27,"low":2163.0,"close":2164.99},{"t":1773921720000,"open":2164.98,"high":2165.53,"low":2164.22,"close":2164.72},{"t":1773921780000,"open":2164.73,"high":2164.81,"low":2160.32,"close":2162.43},{"t":1773921840000,"open":2162.44,"high":2162.44,"low":2160.77,"close":2161.17},{"t":1773921900000,"open":2161.17,"high":2161.18,"low":2155.02,"close":2157.46},{"t":1773921960000,"open":2157.47,"high":2158.38,"low":2155.0,"close":2155.01},{"t":1773922020000,"open":2155.0,"high":2158.89,"low":2154.82,"close":2157.92},{"t":1773922080000,"open":2157.93,"high":2158.6,"low":2155.43,"close":2157.0},{"t":1773922140000,"open":2156.99,"high":2158.57,"low":2156.0,"close":2158.57},{"t":1773922200000,"open":2158.57,"high":2160.92,"low":2158.3,"close":2160.27},{"t":1773922260000,"open":2160.26,"high":2162.09,"low":2159.64,"close":2161.54},{"t":1773922320000,"open":2161.54,"high":2162.69,"low":2160.6,"close":2160.61},{"t":1773922380000,"open":2160.61,"high":2162.72,"low":2160.18,"close":2162.28},{"t":1773922440000,"open":2162.28,"high":2162.49,"low":2160.57,"close":2161.11},{"t":1773922500000,"open":2161.12,"high":2161.7,"low":2158.61,"close":2158.61},{"t":1773922560000,"open":2158.62,"high":2159.48,"low":2156.67,"close":2158.36},{"t":1773922620000,"open":2158.35,"high":2159.4,"low":2155.07,"close":2156.77},{"t":1773922680000,"open":2156.77,"high":2158.08,"low":2156.67,"close":2157.61},{"t":1773922740000,"open":2157.61,"high":2158.7,"low":2156.82,"close":2157.24},{"t":1773922800000,"open":2157.25,"high":2159.97,"low":2157.25,"close":2158.55},{"t":1773922860000,"open":2158.56,"high":2160.0,"low":2157.83,"close":2159.18},{"t":1773922920000,"open":2159.18,"high":2160.22,"low":2157.85,"close":2159.74},{"t":1773922980000,"open":2159.73,"high":2160.24,"low":2158.0,"close":2158.02},{"t":1773923040000,"open":2158.02,"high":2159.7,"low":2158.02,"close":2158.43},{"t":1773923100000,"open":2158.43,"high":2159.0,"low":2157.54,"close":2158.39},{"t":1773923160000,"open":2158.39,"high":2158.4,"low":2151.9,"close":2154.1},{"t":1773923220000,"open":2154.1,"high":2155.72,"low":2152.33,"close":2153.88},{"t":1773923280000,"open":2153.88,"high":2153.89,"low":2152.81,"close":2153.78},{"t":1773923340000,"open":2153.79,"high":2154.81,"low":2153.58,"close":2154.69},{"t":1773923400000,"open":2154.69,"high":2154.69,"low":2152.02,"close":2154.58},{"t":1773923460000,"open":2154.58,"high":2155.0,"low":2152.0,"close":2153.31},{"t":1773923520000,"open":2153.3,"high":2154.82,"low":2152.21,"close":2153.69},{"t":1773923580000,"open":2153.7,"high":2155.0,"low":2152.43,"close":2153.17},{"t":1773923640000,"open":2153.17,"high":2153.48,"low":2152.46,"close":2153.05},{"t":1773923700000,"open":2153.06,"high":2157.4,"low":2153.06,"close":2155.17},{"t":1773923760000,"open":2155.17,"high":2156.59,"low":2154.84,"close":2155.96},{"t":1773923820000,"open":2155.97,"high":2156.23,"low":2155.21,"close":2156.22},{"t":1773923880000,"open":2156.23,"high":2157.44,"low":2153.84,"close":2154.14},{"t":1773923940000,"open":2154.14,"high":2154.9,"low":2153.98,"close":2154.9},{"t":1773924000000,"open":2154.9,"high":2155.5,"low":2154.06,"close":2155.49},{"t":1773924060000,"open":2155.5,"high":2155.77,"low":2154.84,"close":2155.04},{"t":1773924120000,"open":2155.05,"high":2155.1,"low":2152.11,"close":2154.71},{"t":1773924180000,"open":2154.71,"high":2157.0,"low":2154.71,"close":2156.01},{"t":1773924240000,"open":2156.01,"high":2156.01,"low":2152.78,"close":2153.03},{"t":1773924300000,"open":2153.04,"high":2153.31,"low":2150.01,"close":2152.27},{"t":1773924360000,"open":2152.27,"high":2152.27,"low":2150.34,"close":2151.85},{"t":1773924420000,"open":2151.85,"high":2152.0,"low":2146.65,"close":2147.09},{"t":1773924480000,"open":2147.09,"high":2147.73,"low":2146.15,"close":2146.68},{"t":1773924540000,"open":2146.68,"high":2147.93,"low":2145.9,"close":2146.48},{"t":1773924600000,"open":2146.47,"high":2147.25,"low":2137.68,"close":2139.41},{"t":1773924660000,"open":2139.41,"high":2140.94,"low":2133.2,"close":2133.85},{"t":1773924720000,"open":2133.86,"high":2135.59,"low":2133.0,"close":2133.0},{"t":1773924780000,"open":2133.0,"high":2134.76,"low":2128.45,"close":2134.09},{"t":1773924840000,"open":2134.08,"high":2134.75,"low":2128.79,"close":2132.51},{"t":1773924900000,"open":2132.51,"high":2136.42,"low":2130.9,"close":2131.65},{"t":1773924960000,"open":2131.64,"high":2132.97,"low":2129.0,"close":2131.99},{"t":1773925020000,"open":2131.98,"high":2134.0,"low":2131.15,"close":2131.29},{"t":1773925080000,"open":2131.3,"high":2132.27,"low":2131.3,"close":2131.75},{"t":1773925140000,"open":2131.75,"high":2132.5,"low":2130.38,"close":2131.34},{"t":1773925200000,"open":2131.35,"high":2131.59,"low":2127.09,"close":2130.76},{"t":1773925260000,"open":2130.76,"high":2131.39,"low":2123.18,"close":2123.66},{"t":1773925320000,"open":2123.65,"high":2124.61,"low":2118.12,"close":2118.6},{"t":1773925380000,"open":2118.61,"high":2128.31,"low":2117.39,"close":2127.22},{"t":1773925440000,"open":2127.22,"high":2135.01,"low":2126.24,"close":2133.68},{"t":1773925500000,"open":2133.68,"high":2135.37,"low":2130.54,"close":2131.91},{"t":1773925560000,"open":2131.92,"high":2131.92,"low":2128.07,"close":2129.9},{"t":1773925620000,"open":2129.91,"high":2132.21,"low":2129.9,"close":2132.15},{"t":1773925680000,"open":2132.16,"high":2134.05,"low":2132.08,"close":2133.38},{"t":1773925740000,"open":2133.37,"high":2134.05,"low":2131.05,"close":2131.09},{"t":1773925800000,"open":2131.08,"high":2131.09,"low":2128.0,"close":2128.0},{"t":1773925860000,"open":2128.0,"high":2128.0,"low":2125.86,"close":2126.22},{"t":1773925920000,"open":2126.22,"high":2126.78,"low":2122.55,"close":2122.97},{"t":1773925980000,"open":2122.98,"high":2123.08,"low":2116.03,"close":2118.29},{"t":1773926040000,"open":2118.28,"high":2120.12,"low":2117.01,"close":2118.36},{"t":1773926100000,"open":2118.36,"high":2122.05,"low":2117.35,"close":2122.05},{"t":1773926160000,"open":2122.04,"high":2125.52,"low":2122.01,"close":2123.33},{"t":1773926220000,"open":2123.33,"high":2128.8,"low":2106.9,"close":2124.3},{"t":1773926280000,"open":2124.3,"high":2126.42,"low":2122.38,"close":2126.02},{"t":1773926340000,"open":2126.02,"high":2126.9,"low":2124.3,"close":2126.38},{"t":1773926400000,"open":2126.39,"high":2136.34,"low":2125.68,"close":2129.79},{"t":1773926460000,"open":2129.8,"high":2132.3,"low":2129.8,"close":2130.77},{"t":1773926520000,"open":2130.76,"high":2131.15,"low":2128.54,"close":2128.55},{"t":1773926580000,"open":2128.55,"high":2130.58,"low":2126.69,"close":2128.59},{"t":1773926640000,"open":2128.58,"high":2128.99,"low":2125.75,"close":2127.52},{"t":1773926700000,"open":2127.51,"high":2128.58,"low":2125.82,"close":2126.99},{"t":1773926760000,"open":2127.0,"high":2128.75,"low":2126.29,"close":2126.57},{"t":1773926820000,"open":2126.57,"high":2128.56,"low":2126.29,"close":2128.22},{"t":1773926880000,"open":2128.23,"high":2130.0,"low":2127.73,"close":2128.1},{"t":1773926940000,"open":2128.1,"high":2129.46,"low":2128.05,"close":2128.79},{"t":1773927000000,"open":2128.79,"high":2128.79,"low":2120.0,"close":2125.54},{"t":1773927060000,"open":2125.53,"high":2126.85,"low":2119.55,"close":2123.99},{"t":1773927120000,"open":2124.0,"high":2126.0,"low":2120.54,"close":2120.61},{"t":1773927180000,"open":2120.61,"high":2125.12,"low":2119.6,"close":2123.39},{"t":1773927240000,"open":2123.39,"high":2123.88,"low":2118.11,"close":2122.23},{"t":1773927300000,"open":2122.22,"high":2123.11,"low":2116.02,"close":2117.63},{"t":1773927360000,"open":2117.62,"high":2120.57,"low":2116.49,"close":2119.62},{"t":1773927420000,"open":2119.63,"high":2122.26,"low":2117.5,"close":2119.96},{"t":1773927480000,"open":2119.96,"high":2121.0,"low":2112.98,"close":2116.85},{"t":1773927540000,"open":2116.85,"high":2118.32,"low":2112.65,"close":2113.68},{"t":1773927600000,"open":2113.67,"high":2117.07,"low":2110.0,"close":2113.03},{"t":1773927660000,"open":2113.02,"high":2127.0,"low":2112.94,"close":2126.61},{"t":1773927720000,"open":2126.6,"high":2138.47,"low":2125.87,"close":2134.3},{"t":1773927780000,"open":2134.29,"high":2141.67,"low":2133.51,"close":2136.57},{"t":1773927840000,"open":2136.57,"high":2140.22,"low":2134.92,"close":2136.93},{"t":1773927900000,"open":2136.92,"high":2136.93,"low":2130.69,"close":2132.93},{"t":1773927960000,"open":2132.92,"high":2134.0,"low":2128.61,"close":2128.61},{"t":1773928020000,"open":2128.62,"high":2131.62,"low":2127.12,"close":2127.47},{"t":1773928080000,"open":2127.46,"high":2132.24,"low":2126.88,"close":2131.12},{"t":1773928140000,"open":2131.13,"high":2139.43,"low":2131.12,"close":2139.07},{"t":1773928200000,"open":2139.08,"high":2140.88,"low":2135.01,"close":2137.85},{"t":1773928260000,"open":2137.84,"high":2139.84,"low":2134.6,"close":2138.68},{"t":1773928320000,"open":2138.68,"high":2138.9,"low":2135.43,"close":2136.66},{"t":1773928380000,"open":2136.65,"high":2136.82,"low":2133.01,"close":2134.45},{"t":1773928440000,"open":2134.45,"high":2142.47,"low":2133.73,"close":2141.88},{"t":1773928500000,"open":2141.89,"high":2142.0,"low":2137.68,"close":2138.38},{"t":1773928560000,"open":2138.38,"high":2140.0,"low":2137.74,"close":2139.85},{"t":1773928620000,"open":2139.84,"high":2140.04,"low":2137.0,"close":2137.48},{"t":1773928680000,"open":2137.48,"high":2137.97,"low":2135.52,"close":2136.09},{"t":1773928740000,"open":2136.09,"high":2136.68,"low":2135.0,"close":2136.67},{"t":1773928800000,"open":2136.68,"high":2146.5,"low":2136.3,"close":2146.06},{"t":1773928860000,"open":2146.05,"high":2146.13,"low":2135.72,"close":2137.01},{"t":1773928920000,"open":2137.01,"high":2139.6,"low":2135.7,"close":2138.8},{"t":1773928980000,"open":2138.79,"high":2139.94,"low":2136.4,"close":2137.22},{"t":1773929040000,"open":2137.21,"high":2137.21,"low":2132.51,"close":2134.1},{"t":1773929100000,"open":2134.09,"high":2137.86,"low":2133.28,"close":2133.85},{"t":1773929160000,"open":2133.85,"high":2137.4,"low":2132.58,"close":2132.63},{"t":1773929220000,"open":2132.63,"high":2134.84,"low":2131.0,"close":2131.79},{"t":1773929280000,"open":2131.79,"high":2133.4,"low":2130.25,"close":2130.26},{"t":1773929340000,"open":2130.25,"high":2130.43,"low":2126.7,"close":2128.07},{"t":1773929400000,"open":2128.06,"high":2128.24,"low":2124.44,"close":2126.55},{"t":1773929460000,"open":2126.55,"high":2133.38,"low":2126.55,"close":2133.29},{"t":1773929520000,"open":2133.29,"high":2133.96,"low":2131.81,"close":2133.38},{"t":1773929580000,"open":2133.38,"high":2133.38,"low":2128.05,"close":2129.26},{"t":1773929640000,"open":2129.26,"high":2129.8,"low":2126.13,"close":2126.29},{"t":1773929700000,"open":2126.28,"high":2128.18,"low":2123.01,"close":2124.36},{"t":1773929760000,"open":2124.36,"high":2127.69,"low":2121.69,"close":2124.39},{"t":1773929820000,"open":2124.38,"high":2126.06,"low":2123.22,"close":2125.04},{"t":1773929880000,"open":2125.03,"high":2125.86,"low":2121.01,"close":2121.01},{"t":1773929940000,"open":2121.0,"high":2122.69,"low":2119.57,"close":2122.48},{"t":1773930000000,"open":2122.48,"high":2124.99,"low":2121.11,"close":2122.83},{"t":1773930060000,"open":2122.82,"high":2122.83,"low":2118.22,"close":2118.97},{"t":1773930120000,"open":2118.98,"high":2120.71,"low":2116.43,"close":2117.29},{"t":1773930180000,"open":2117.29,"high":2120.82,"low":2117.03,"close":2120.53},{"t":1773930240000,"open":2120.53,"high":2122.58,"low":2119.49,"close":2120.82},{"t":1773930300000,"open":2120.82,"high":2123.18,"low":2120.82,"close":2121.68},{"t":1773930360000,"open":2121.68,"high":2121.77,"low":2119.03,"close":2119.58},{"t":1773930420000,"open":2119.57,"high":2120.14,"low":2118.02,"close":2118.38},{"t":1773930480000,"open":2118.38,"high":2118.44,"low":2112.0,"close":2112.1},{"t":1773930540000,"open":2112.09,"high":2113.58,"low":2107.0,"close":2108.48},{"t":1773930600000,"open":2108.48,"high":2111.28,"low":2106.4,"close":2109.7},{"t":1773930660000,"open":2109.7,"high":2110.92,"low":2107.3,"close":2109.66},{"t":1773930720000,"open":2109.66,"high":2114.27,"low":2109.52,"close":2112.14},{"t":1773930780000,"open":2112.15,"high":2112.31,"low":2108.59,"close":2111.99},{"t":1773930840000,"open":2111.98,"high":2113.45,"low":2109.21,"close":2113.32},{"t":1773930900000,"open":2113.32,"high":2115.33,"low":2111.1,"close":2114.09},{"t":1773930960000,"open":2114.09,"high":2114.09,"low":2109.85,"close":2109.99},{"t":1773931020000,"open":2109.99,"high":2110.77,"low":2102.0,"close":2103.19},{"t":1773931080000,"open":2103.19,"high":2104.65,"low":2101.0,"close":2104.03},{"t":1773931140000,"open":2104.03,"high":2108.49,"low":2103.52,"close":2107.16},{"t":1773931200000,"open":2107.15,"high":2112.86,"low":2105.82,"close":2112.75},{"t":1773931260000,"open":2112.74,"high":2114.73,"low":2111.39,"close":2111.56},{"t":1773931320000,"open":2111.56,"high":2116.27,"low":2111.0,"close":2114.48},{"t":1773931380000,"open":2114.48,"high":2116.95,"low":2112.46,"close":2114.61},{"t":1773931440000,"open":2114.6,"high":2115.66,"low":2112.53,"close":2113.77},{"t":1773931500000,"open":2113.77,"high":2113.97,"low":2111.68,"close":2112.3},{"t":1773931560000,"open":2112.31,"high":2116.0,"low":2111.53,"close":2114.88},{"t":1773931620000,"open":2114.88,"high":2114.88,"low":2110.19,"close":2112.12},{"t":1773931680000,"open":2112.13,"high":2114.46,"low":2111.0,"close":2113.44},{"t":1773931740000,"open":2113.44,"high":2116.56,"low":2113.12,"close":2116.56},{"t":1773931800000,"open":2116.56,"high":2119.73,"low":2115.15,"close":2116.75},{"t":1773931860000,"open":2116.74,"high":2123.65,"low":2116.28,"close":2123.23},{"t":1773931920000,"open":2123.23,"high":2129.0,"low":2122.1,"close":2127.16},{"t":1773931980000,"open":2127.15,"high":2130.84,"low":2124.43,"close":2127.59},{"t":1773932040000,"open":2127.58,"high":2128.0,"low":2123.22,"close":2123.62},{"t":1773932100000,"open":2123.63,"high":2123.65,"low":2118.73,"close":2119.6},{"t":1773932160000,"open":2119.59,"high":2122.08,"low":2119.19,"close":2120.91},{"t":1773932220000,"open":2120.91,"high":2123.48,"low":2120.12,"close":2123.03},{"t":1773932280000,"open":2123.04,"high":2126.33,"low":2122.01,"close":2125.47},{"t":1773932340000,"open":2125.47,"high":2125.48,"low":2120.59,"close":2120.6},{"t":1773932400000,"open":2120.6,"high":2122.15,"low":2119.21,"close":2120.09},{"t":1773932460000,"open":2120.09,"high":2123.97,"low":2120.09,"close":2122.96},{"t":1773932520000,"open":2122.96,"high":2125.44,"low":2120.79,"close":2125.12},{"t":1773932580000,"open":2125.11,"high":2128.21,"low":2125.11,"close":2127.73},{"t":1773932640000,"open":2127.74,"high":2130.27,"low":2127.42,"close":2129.83},{"t":1773932700000,"open":2129.83,"high":2133.87,"low":2128.99,"close":2132.75},{"t":1773932760000,"open":2132.75,"high":2135.89,"low":2130.71,"close":2132.77},{"t":1773932820000,"open":2132.76,"high":2134.61,"low":2129.67,"close":2129.75},{"t":1773932880000,"open":2129.75,"high":2129.75,"low":2123.95,"close":2125.56},{"t":1773932940000,"open":2125.55,"high":2128.77,"low":2124.09,"close":2126.3},{"t":1773933000000,"open":2126.3,"high":2129.0,"low":2125.82,"close":2127.79},{"t":1773933060000,"open":2127.78,"high":2127.78,"low":2125.62,"close":2125.9},{"t":1773933120000,"open":2125.89,"high":2126.43,"low":2122.36,"close":2126.42},{"t":1773933180000,"open":2126.42,"high":2127.89,"low":2124.24,"close":2127.89},{"t":1773933240000,"open":2127.9,"high":2128.25,"low":2125.78,"close":2127.43},{"t":1773933300000,"open":2127.43,"high":2129.49,"low":2127.01,"close":2128.89},{"t":1773933360000,"open":2128.88,"high":2134.39,"low":2128.38,"close":2134.38},{"t":1773933420000,"open":2134.39,"high":2134.39,"low":2124.86,"close":2126.32},{"t":1773933480000,"open":2126.32,"high":2127.26,"low":2121.0,"close":2121.0},{"t":1773933540000,"open":2121.0,"high":2121.0,"low":2115.52,"close":2116.56},{"t":1773933600000,"open":2116.56,"high":2119.0,"low":2114.99,"close":2115.57},{"t":1773933660000,"open":2115.57,"high":2118.54,"low":2114.37,"close":2115.43},{"t":1773933720000,"open":2115.42,"high":2116.94,"low":2113.78,"close":2115.6},{"t":1773933780000,"open":2115.61,"high":2116.93,"low":2111.44,"close":2114.74},{"t":1773933840000,"open":2114.74,"high":2117.0,"low":2109.38,"close":2111.03},{"t":1773933900000,"open":2111.04,"high":2114.66,"low":2110.21,"close":2114.66},{"t":1773933960000,"open":2114.66,"high":2115.57,"low":2113.04,"close":2113.29},{"t":1773934020000,"open":2113.29,"high":2113.58,"low":2112.18,"close":2112.99},{"t":1773934080000,"open":2113.0,"high":2114.68,"low":2110.19,"close":2110.19},{"t":1773934140000,"open":2110.2,"high":2112.73,"low":2110.19,"close":2111.27},{"t":1773934200000,"open":2111.26,"high":2112.71,"low":2110.79,"close":2112.35},{"t":1773934260000,"open":2112.35,"high":2114.2,"low":2110.73,"close":2113.47},{"t":1773934320000,"open":2113.48,"high":2113.99,"low":2111.38,"close":2113.27},{"t":1773934380000,"open":2113.27,"high":2113.5,"low":2110.55,"close":2112.66},{"t":1773934440000,"open":2112.65,"high":2114.94,"low":2110.71,"close":2111.18},{"t":1773934500000,"open":2111.19,"high":2114.21,"low":2110.33,"close":2111.88},{"t":1773934560000,"open":2111.87,"high":2112.02,"low":2109.47,"close":2110.33},{"t":1773934620000,"open":2110.33,"high":2111.43,"low":2108.53,"close":2111.27},{"t":1773934680000,"open":2111.26,"high":2114.83,"low":2111.15,"close":2114.44},{"t":1773934740000,"open":2114.44,"high":2115.65,"low":2111.6,"close":2112.87},{"t":1773934800000,"open":2112.88,"high":2114.37,"low":2111.67,"close":2113.26},{"t":1773934860000,"open":2113.26,"high":2113.82,"low":2107.44,"close":2108.38},{"t":1773934920000,"open":2108.38,"high":2111.16,"low":2105.75,"close":2108.37},{"t":1773934980000,"open":2108.37,"high":2109.29,"low":2105.33,"close":2107.63},{"t":1773935040000,"open":2107.62,"high":2108.16,"low":2103.88,"close":2104.01},{"t":1773935100000,"open":2104.02,"high":2104.64,"low":2100.58,"close":2101.93},{"t":1773935160000,"open":2101.94,"high":2104.62,"low":2098.02,"close":2102.66},{"t":1773935220000,"open":2102.67,"high":2107.22,"low":2101.85,"close":2106.45},{"t":1773935280000,"open":2106.46,"high":2111.81,"low":2104.69,"close":2111.74},{"t":1773935340000,"open":2111.74,"high":2119.0,"low":2110.99,"close":2117.89},{"t":1773935400000,"open":2117.89,"high":2118.31,"low":2113.36,"close":2116.59},{"t":1773935460000,"open":2116.58,"high":2118.39,"low":2114.55,"close":2118.28},{"t":1773935520000,"open":2118.27,"high":2118.93,"low":2114.92,"close":2118.68},{"t":1773935580000,"open":2118.69,"high":2122.83,"low":2117.86,"close":2120.24},{"t":1773935640000,"open":2120.24,"high":2121.5,"low":2119.54,"close":2120.99},{"t":1773935700000,"open":2120.99,"high":2122.85,"low":2118.53,"close":2120.82},{"t":1773935760000,"open":2120.82,"high":2126.05,"low":2120.64,"close":2123.49},{"t":1773935820000,"open":2123.49,"high":2123.72,"low":2120.0,"close":2120.99},{"t":1773935880000,"open":2120.98,"high":2120.99,"low":2118.2,"close":2118.84},{"t":1773935940000,"open":2118.82,"high":2119.74,"low":2117.24,"close":2117.62},{"t":1773936000000,"open":2117.63,"high":2118.14,"low":2115.01,"close":2116.49},{"t":1773936060000,"open":2116.49,"high":2117.61,"low":2114.59,"close":2117.14},{"t":1773936120000,"open":2117.13,"high":2118.68,"low":2115.4,"close":2118.51},{"t":1773936180000,"open":2118.51,"high":2120.99,"low":2117.58,"close":2119.03},{"t":1773936240000,"open":2119.03,"high":2119.46,"low":2112.3,"close":2113.65},{"t":1773936300000,"open":2113.64,"high":2116.32,"low":2111.24,"close":2115.24},{"t":1773936360000,"open":2115.24,"high":2115.43,"low":2112.81,"close":2114.31},{"t":1773936420000,"open":2114.32,"high":2114.67,"low":2113.0,"close":2114.49},{"t":1773936480000,"open":2114.5,"high":2117.89,"low":2113.36,"close":2117.75},{"t":1773936540000,"open":2117.75,"high":2118.48,"low":2114.76,"close":2117.05},{"t":1773936600000,"open":2117.06,"high":2118.3,"low":2114.01,"close":2114.9},{"t":1773936660000,"open":2114.91,"high":2116.34,"low":2113.56,"close":2113.62},{"t":1773936720000,"open":2113.63,"high":2114.5,"low":2112.18,"close":2113.75},{"t":1773936780000,"open":2113.75,"high":2114.36,"low":2112.45,"close":2113.68},{"t":1773936840000,"open":2113.68,"high":2116.25,"low":2113.68,"close":2114.94},{"t":1773936900000,"open":2114.94,"high":2116.25,"low":2112.54,"close":2113.2},{"t":1773936960000,"open":2113.2,"high":2114.29,"low":2107.28,"close":2107.54},{"t":1773937020000,"open":2107.53,"high":2111.53,"low":2106.39,"close":2109.73},{"t":1773937080000,"open":2109.72,"high":2109.72,"low":2105.28,"close":2105.96},{"t":1773937140000,"open":2105.96,"high":2108.67,"low":2105.75,"close":2107.24},{"t":1773937200000,"open":2107.24,"high":2110.9,"low":2106.44,"close":2110.21},{"t":1773937260000,"open":2110.2,"high":2113.21,"low":2107.18,"close":2108.26},{"t":1773937320000,"open":2108.26,"high":2109.74,"low":2105.51,"close":2105.65},{"t":1773937380000,"open":2105.66,"high":2107.25,"low":2105.37,"close":2106.46},{"t":1773937440000,"open":2106.47,"high":2111.07,"low":2106.37,"close":2108.97},{"t":1773937500000,"open":2108.97,"high":2114.71,"low":2108.9,"close":2112.92},{"t":1773937560000,"open":2112.92,"high":2113.44,"low":2111.17,"close":2112.23},{"t":1773937620000,"open":2112.23,"high":2112.62,"low":2109.67,"close":2109.99},{"t":1773937680000,"open":2109.99,"high":2111.17,"low":2109.23,"close":2111.17},{"t":1773937740000,"open":2111.16,"high":2113.91,"low":2110.99,"close":2111.63},{"t":1773937800000,"open":2111.63,"high":2113.45,"low":2110.95,"close":2113.11},{"t":1773937860000,"open":2113.11,"high":2113.99,"low":2109.0,"close":2109.65},{"t":1773937920000,"open":2109.64,"high":2110.25,"low":2106.72,"close":2106.72},{"t":1773937980000,"open":2106.73,"high":2110.0,"low":2105.77,"close":2109.8},{"t":1773938040000,"open":2109.79,"high":2111.42,"low":2108.7,"close":2108.76},{"t":1773938100000,"open":2108.77,"high":2109.01,"low":2105.68,"close":2106.75},{"t":1773938160000,"open":2106.75,"high":2109.33,"low":2106.75,"close":2109.11},{"t":1773938220000,"open":2109.12,"high":2111.16,"low":2107.99,"close":2108.62},{"t":1773938280000,"open":2108.61,"high":2112.61,"low":2108.22,"close":2112.6},{"t":1773938340000,"open":2112.6,"high":2114.81,"low":2111.35,"close":2114.81},{"t":1773938400000,"open":2114.82,"high":2121.7,"low":2114.43,"close":2120.72},{"t":1773938460000,"open":2120.73,"high":2120.73,"low":2118.8,"close":2119.45},{"t":1773938520000,"open":2119.46,"high":2119.46,"low":2116.78,"close":2118.0},{"t":1773938580000,"open":2118.0,"high":2118.0,"low":2115.0,"close":2115.89},{"t":1773938640000,"open":2115.9,"high":2116.5,"low":2115.6,"close":2115.84},{"t":1773938700000,"open":2115.85,"high":2116.89,"low":2114.03,"close":2114.63},{"t":1773938760000,"open":2114.62,"high":2116.71,"low":2113.11,"close":2116.07},{"t":1773938820000,"open":2116.07,"high":2116.5,"low":2113.72,"close":2114.34},{"t":1773938880000,"open":2114.34,"high":2114.85,"low":2111.6,"close":2113.03},{"t":1773938940000,"open":2113.04,"high":2114.27,"low":2112.43,"close":2112.96},{"t":1773939000000,"open":2112.95,"high":2113.16,"low":2109.59,"close":2110.15},{"t":1773939060000,"open":2110.14,"high":2110.72,"low":2108.43,"close":2108.73},{"t":1773939120000,"open":2108.74,"high":2109.26,"low":2107.24,"close":2107.36},{"t":1773939180000,"open":2107.36,"high":2110.45,"low":2107.24,"close":2109.57},{"t":1773939240000,"open":2109.57,"high":2112.56,"low":2109.44,"close":2112.54},{"t":1773939300000,"open":2112.54,"high":2115.0,"low":2112.54,"close":2113.22},{"t":1773939360000,"open":2113.22,"high":2113.47,"low":2111.21,"close":2113.46},{"t":1773939420000,"open":2113.47,"high":2115.85,"low":2113.32,"close":2113.67},{"t":1773939480000,"open":2113.68,"high":2113.87,"low":2112.18,"close":2113.73},{"t":1773939540000,"open":2113.73,"high":2114.79,"low":2113.59,"close":2113.95},{"t":1773939600000,"open":2113.96,"high":2115.51,"low":2113.7,"close":2114.09},{"t":1773939660000,"open":2114.09,"high":2114.61,"low":2113.07,"close":2113.43},{"t":1773939720000,"open":2113.43,"high":2113.61,"low":2109.03,"close":2109.16},{"t":1773939780000,"open":2109.16,"high":2112.0,"low":2109.15,"close":2112.0},{"t":1773939840000,"open":2112.0,"high":2112.0,"low":2110.11,"close":2110.21},{"t":1773939900000,"open":2110.2,"high":2111.41,"low":2108.0,"close":2108.01},{"t":1773939960000,"open":2108.0,"high":2109.87,"low":2107.81,"close":2109.7},{"t":1773940020000,"open":2109.71,"high":2110.75,"low":2108.28,"close":2109.29},{"t":1773940080000,"open":2109.28,"high":2110.76,"low":2107.01,"close":2107.01},{"t":1773940140000,"open":2107.01,"high":2107.97,"low":2103.43,"close":2105.16},{"t":1773940200000,"open":2105.16,"high":2108.4,"low":2104.67,"close":2107.31},{"t":1773940260000,"open":2107.3,"high":2110.17,"low":2107.3,"close":2109.78},{"t":1773940320000,"open":2109.79,"high":2112.77,"low":2109.31,"close":2109.47},{"t":1773940380000,"open":2109.46,"high":2109.46,"low":2105.8,"close":2105.81},{"t":1773940440000,"open":2105.81,"high":2108.75,"low":2105.75,"close":2108.27},{"t":1773940500000,"open":2108.26,"high":2108.85,"low":2106.02,"close":2106.23},{"t":1773940560000,"open":2106.23,"high":2109.29,"low":2106.0,"close":2108.81},{"t":1773940620000,"open":2108.81,"high":2112.88,"low":2108.49,"close":2111.65},{"t":1773940680000,"open":2111.64,"high":2115.14,"low":2111.31,"close":2115.13},{"t":1773940740000,"open":2115.14,"high":2117.57,"low":2114.64,"close":2117.36},{"t":1773940800000,"open":2117.35,"high":2117.36,"low":2114.5,"close":2114.97},{"t":1773940860000,"open":2114.98,"high":2118.56,"low":2114.97,"close":2116.95},{"t":1773940920000,"open":2116.95,"high":2124.66,"low":2116.7,"close":2122.87},{"t":1773940980000,"open":2122.88,"high":2126.05,"low":2121.49,"close":2125.83},{"t":1773941040000,"open":2125.83,"high":2126.05,"low":2123.4,"close":2124.45},{"t":1773941100000,"open":2124.45,"high":2125.57,"low":2122.54,"close":2124.93},{"t":1773941160000,"open":2124.93,"high":2125.34,"low":2123.06,"close":2125.3},{"t":1773941220000,"open":2125.29,"high":2126.62,"low":2124.47,"close":2125.99},{"t":1773941280000,"open":2125.99,"high":2126.63,"low":2125.04,"close":2125.05},{"t":1773941340000,"open":2125.04,"high":2125.85,"low":2123.42,"close":2124.36},{"t":1773941400000,"open":2124.36,"high":2128.03,"low":2124.36,"close":2125.44},{"t":1773941460000,"open":2125.44,"high":2126.0,"low":2123.65,"close":2123.91},{"t":1773941520000,"open":2123.9,"high":2123.91,"low":2120.26,"close":2120.91},{"t":1773941580000,"open":2120.91,"high":2121.35,"low":2118.79,"close":2119.77},{"t":1773941640000,"open":2119.77,"high":2120.98,"low":2118.94,"close":2120.44},{"t":1773941700000,"open":2120.43,"high":2120.44,"low":2117.5,"close":2117.93},{"t":1773941760000,"open":2117.94,"high":2118.25,"low":2116.07,"close":2117.01},{"t":1773941820000,"open":2117.0,"high":2118.72,"low":2115.91,"close":2116.42},{"t":1773941880000,"open":2116.41,"high":2117.0,"low":2115.86,"close":2116.21},{"t":1773941940000,"open":2116.21,"high":2117.68,"low":2112.42,"close":2116.77},{"t":1773942000000,"open":2116.77,"high":2118.16,"low":2115.98,"close":2117.14},{"t":1773942060000,"open":2117.14,"high":2118.81,"low":2116.87,"close":2118.45},{"t":1773942120000,"open":2118.46,"high":2118.51,"low":2115.52,"close":2115.52},{"t":1773942180000,"open":2115.52,"high":2117.37,"low":2115.12,"close":2116.56},{"t":1773942240000,"open":2116.55,"high":2117.92,"low":2116.23,"close":2116.56},{"t":1773942300000,"open":2116.57,"high":2118.42,"low":2115.26,"close":2118.42},{"t":1773942360000,"open":2118.42,"high":2119.94,"low":2117.91,"close":2118.77},{"t":1773942420000,"open":2118.77,"high":2118.77,"low":2116.47,"close":2117.33},{"t":1773942480000,"open":2117.34,"high":2120.88,"low":2117.34,"close":2120.88},{"t":1773942540000,"open":2120.88,"high":2121.3,"low":2120.0,"close":2120.67},{"t":1773942600000,"open":2120.67,"high":2123.98,"low":2120.25,"close":2123.26},{"t":1773942660000,"open":2123.26,"high":2124.61,"low":2122.84,"close":2124.27},{"t":1773942720000,"open":2124.28,"high":2130.98,"low":2124.21,"close":2130.24},{"t":1773942780000,"open":2130.25,"high":2130.36,"low":2126.4,"close":2126.95},{"t":1773942840000,"open":2126.95,"high":2127.93,"low":2125.44,"close":2127.15},{"t":1773942900000,"open":2127.16,"high":2127.16,"low":2125.68,"close":2125.98},{"t":1773942960000,"open":2125.98,"high":2127.23,"low":2125.09,"close":2127.22},{"t":1773943020000,"open":2127.23,"high":2127.79,"low":2126.16,"close":2126.83},{"t":1773943080000,"open":2126.83,"high":2127.02,"low":2125.63,"close":2125.91},{"t":1773943140000,"open":2125.92,"high":2126.3,"low":2125.62,"close":2126.09},{"t":1773943200000,"open":2126.09,"high":2126.75,"low":2125.38,"close":2126.15},{"t":1773943260000,"open":2126.15,"high":2126.57,"low":2124.62,"close":2125.69},{"t":1773943320000,"open":2125.69,"high":2126.23,"low":2125.0,"close":2125.0},{"t":1773943380000,"open":2125.0,"high":2125.0,"low":2122.4,"close":2122.57},{"t":1773943440000,"open":2122.58,"high":2122.58,"low":2121.54,"close":2121.74},{"t":1773943500000,"open":2121.74,"high":2123.71,"low":2121.04,"close":2123.09},{"t":1773943560000,"open":2123.09,"high":2125.13,"low":2122.85,"close":2123.32},{"t":1773943620000,"open":2123.31,"high":2123.53,"low":2121.54,"close":2123.4},{"t":1773943680000,"open":2123.4,"high":2123.58,"low":2121.0,"close":2122.64},{"t":1773943740000,"open":2122.64,"high":2123.53,"low":2122.49,"close":2122.91},{"t":1773943800000,"open":2122.92,"high":2125.19,"low":2122.92,"close":2125.19},{"t":1773943860000,"open":2125.19,"high":2125.58,"low":2122.55,"close":2123.59},{"t":1773943920000,"open":2123.6,"high":2126.38,"low":2123.35,"close":2126.05},{"t":1773943980000,"open":2126.04,"high":2128.55,"low":2124.65,"close":2126.98},{"t":1773944040000,"open":2126.99,"high":2126.99,"low":2124.38,"close":2124.66},{"t":1773944100000,"open":2124.67,"high":2126.21,"low":2124.53,"close":2126.17},{"t":1773944160000,"open":2126.17,"high":2126.32,"low":2124.53,"close":2126.06},{"t":1773944220000,"open":2126.06,"high":2126.06,"low":2123.04,"close":2123.55},{"t":1773944280000,"open":2123.56,"high":2123.81,"low":2121.0,"close":2122.84},{"t":1773944340000,"open":2122.84,"high":2122.84,"low":2121.32,"close":2122.5},{"t":1773944400000,"open":2122.5,"high":2124.31,"low":2122.49,"close":2122.49},{"t":1773944460000,"open":2122.49,"high":2122.88,"low":2121.89,"close":2122.29},{"t":1773944520000,"open":2122.3,"high":2122.56,"low":2121.5,"close":2121.99},{"t":1773944580000,"open":2121.99,"high":2122.42,"low":2120.71,"close":2121.15},{"t":1773944640000,"open":2121.16,"high":2122.26,"low":2120.25,"close":2120.36},{"t":1773944700000,"open":2120.36,"high":2120.61,"low":2119.5,"close":2120.13},{"t":1773944760000,"open":2120.13,"high":2120.41,"low":2118.69,"close":2119.79},{"t":1773944820000,"open":2119.8,"high":2119.95,"low":2117.14,"close":2117.7},{"t":1773944880000,"open":2117.7,"high":2118.81,"low":2117.5,"close":2117.82},{"t":1773944940000,"open":2117.83,"high":2117.94,"low":2116.73,"close":2117.68},{"t":1773945000000,"open":2117.69,"high":2118.49,"low":2116.56,"close":2117.52},{"t":1773945060000,"open":2117.52,"high":2119.19,"low":2116.86,"close":2117.08},{"t":1773945120000,"open":2117.09,"high":2117.87,"low":2116.21,"close":2116.95},{"t":1773945180000,"open":2116.95,"high":2117.22,"low":2114.43,"close":2114.62},{"t":1773945240000,"open":2114.62,"high":2116.21,"low":2114.1,"close":2114.99},{"t":1773945300000,"open":2114.99,"high":2116.15,"low":2114.99,"close":2115.34},{"t":1773945360000,"open":2115.35,"high":2115.85,"low":2114.11,"close":2114.11},{"t":1773945420000,"open":2114.12,"high":2115.0,"low":2113.62,"close":2114.57},{"t":1773945480000,"open":2114.58,"high":2118.7,"low":2114.58,"close":2117.19},{"t":1773945540000,"open":2117.19,"high":2117.2,"low":2115.53,"close":2115.91},{"t":1773945600000,"open":2115.91,"high":2116.26,"low":2114.07,"close":2114.23},{"t":1773945660000,"open":2114.23,"high":2114.94,"low":2113.85,"close":2114.56},{"t":1773945720000,"open":2114.56,"high":2115.23,"low":2114.0,"close":2115.23},{"t":1773945780000,"open":2115.23,"high":2115.26,"low":2113.01,"close":2113.61},{"t":1773945840000,"open":2113.6,"high":2115.92,"low":2113.6,"close":2115.71},{"t":1773945900000,"open":2115.71,"high":2115.89,"low":2114.52,"close":2115.19},{"t":1773945960000,"open":2115.19,"high":2115.92,"low":2114.21,"close":2115.58},{"t":1773946020000,"open":2115.59,"high":2116.67,"low":2115.17,"close":2115.5},{"t":1773946080000,"open":2115.49,"high":2115.5,"low":2114.23,"close":2114.94},{"t":1773946140000,"open":2114.94,"high":2115.34,"low":2114.02,"close":2114.82},{"t":1773946200000,"open":2114.83,"high":2114.92,"low":2113.34,"close":2113.5},{"t":1773946260000,"open":2113.49,"high":2115.36,"low":2113.34,"close":2115.36},{"t":1773946320000,"open":2115.35,"high":2117.5,"low":2115.35,"close":2117.36},{"t":1773946380000,"open":2117.35,"high":2119.16,"low":2117.27,"close":2117.94},{"t":1773946440000,"open":2117.95,"high":2119.66,"low":2117.94,"close":2118.63},{"t":1773946500000,"open":2118.63,"high":2120.22,"low":2117.79,"close":2120.21},{"t":1773946560000,"open":2120.22,"high":2122.89,"low":2120.15,"close":2122.43},{"t":1773946620000,"open":2122.42,"high":2122.43,"low":2121.29,"close":2122.33},{"t":1773946680000,"open":2122.34,"high":2125.24,"low":2121.84,"close":2124.56},{"t":1773946740000,"open":2124.56,"high":2124.72,"low":2123.22,"close":2123.98},{"t":1773946800000,"open":2123.98,"high":2126.98,"low":2123.67,"close":2126.63},{"t":1773946860000,"open":2126.63,"high":2132.88,"low":2126.62,"close":2132.69},{"t":1773946920000,"open":2132.68,"high":2135.2,"low":2131.19,"close":2134.0},{"t":1773946980000,"open":2134.0,"high":2135.12,"low":2130.9,"close":2133.77},{"t":1773947040000,"open":2133.78,"high":2135.22,"low":2132.3,"close":2135.21},{"t":1773947100000,"open":2135.21,"high":2141.59,"low":2135.21,"close":2140.61},{"t":1773947160000,"open":2140.61,"high":2146.75,"low":2139.01,"close":2144.07},{"t":1773947220000,"open":2144.08,"high":2146.79,"low":2137.86,"close":2137.97},{"t":1773947280000,"open":2137.97,"high":2140.86,"low":2136.37,"close":2139.2},{"t":1773947340000,"open":2139.2,"high":2141.54,"low":2138.08,"close":2138.67},{"t":1773947400000,"open":2138.66,"high":2148.09,"low":2138.3,"close":2147.39},{"t":1773947460000,"open":2147.39,"high":2151.11,"low":2146.15,"close":2150.21},{"t":1773947520000,"open":2150.22,"high":2150.29,"low":2141.89,"close":2142.02},{"t":1773947580000,"open":2142.02,"high":2142.4,"low":2136.79,"close":2138.61},{"t":1773947640000,"open":2138.62,"high":2140.82,"low":2138.3,"close":2140.65},{"t":1773947700000,"open":2140.64,"high":2140.94,"low":2138.4,"close":2140.71},{"t":1773947760000,"open":2140.71,"high":2140.9,"low":2137.67,"close":2138.74},{"t":1773947820000,"open":2138.75,"high":2146.2,"low":2138.75,"close":2144.03},{"t":1773947880000,"open":2144.03,"high":2149.12,"low":2143.81,"close":2148.7},{"t":1773947940000,"open":2148.7,"high":2155.0,"low":2146.0,"close":2152.71},{"t":1773948000000,"open":2152.71,"high":2153.34,"low":2147.64,"close":2152.54},{"t":1773948060000,"open":2152.53,"high":2154.86,"low":2150.62,"close":2153.58},{"t":1773948120000,"open":2153.58,"high":2155.9,"low":2152.42,"close":2153.84},{"t":1773948180000,"open":2153.85,"high":2154.57,"low":2149.54,"close":2152.01},{"t":1773948240000,"open":2152.02,"high":2153.72,"low":2150.49,"close":2150.72},{"t":1773948300000,"open":2150.72,"high":2150.93,"low":2144.31,"close":2144.7},{"t":1773948360000,"open":2144.71,"high":2146.0,"low":2142.0,"close":2142.31},{"t":1773948420000,"open":2142.31,"high":2142.31,"low":2138.91,"close":2140.17},{"t":1773948480000,"open":2140.18,"high":2143.25,"low":2140.17,"close":2143.25},{"t":1773948540000,"open":2143.25,"high":2145.7,"low":2143.25,"close":2144.04},{"t":1773948600000,"open":2144.04,"high":2144.04,"low":2139.35,"close":2142.13},{"t":1773948660000,"open":2142.12,"high":2142.35,"low":2139.05,"close":2142.06},{"t":1773948720000,"open":2142.06,"high":2142.43,"low":2139.66,"close":2141.98},{"t":1773948780000,"open":2141.98,"high":2145.2,"low":2141.26,"close":2143.25},{"t":1773948840000,"open":2143.25,"high":2143.58,"low":2139.83,"close":2140.55},{"t":1773948900000,"open":2140.56,"high":2141.13,"low":2136.53,"close":2137.87},{"t":1773948960000,"open":2137.87,"high":2138.92,"low":2136.52,"close":2136.93},{"t":1773949020000,"open":2136.94,"high":2142.82,"low":2136.93,"close":2142.81},{"t":1773949080000,"open":2142.81,"high":2143.53,"low":2141.8,"close":2142.39},{"t":1773949140000,"open":2142.39,"high":2144.59,"low":2142.18,"close":2144.43},{"t":1773949200000,"open":2144.44,"high":2146.91,"low":2143.0,"close":2145.95},{"t":1773949260000,"open":2145.95,"high":2146.51,"low":2144.58,"close":2146.18},{"t":1773949320000,"open":2146.18,"high":2146.67,"low":2141.79,"close":2144.47},{"t":1773949380000,"open":2144.47,"high":2146.7,"low":2144.46,"close":2145.14},{"t":1773949440000,"open":2145.13,"high":2145.33,"low":2144.27,"close":2144.37},{"t":1773949500000,"open":2144.36,"high":2144.48,"low":2142.33,"close":2143.85},{"t":1773949560000,"open":2143.84,"high":2145.76,"low":2143.84,"close":2144.21},{"t":1773949620000,"open":2144.21,"high":2147.0,"low":2143.52,"close":2146.4},{"t":1773949680000,"open":2146.39,"high":2146.39,"low":2143.5,"close":2144.39},{"t":1773949740000,"open":2144.39,"high":2145.06,"low":2143.62,"close":2143.86},{"t":1773949800000,"open":2143.87,"high":2143.99,"low":2137.4,"close":2138.51},{"t":1773949860000,"open":2138.5,"high":2141.71,"low":2138.5,"close":2140.37},{"t":1773949920000,"open":2140.38,"high":2142.41,"low":2140.0,"close":2140.95},{"t":1773949980000,"open":2140.94,"high":2141.48,"low":2140.23,"close":2140.64},{"t":1773950040000,"open":2140.64,"high":2140.91,"low":2139.69,"close":2140.65},{"t":1773950100000,"open":2140.66,"high":2142.0,"low":2139.28,"close":2141.2},{"t":1773950160000,"open":2141.22,"high":2141.22,"low":2138.51,"close":2138.58},{"t":1773950220000,"open":2138.58,"high":2140.55,"low":2138.5,"close":2140.55},{"t":1773950280000,"open":2140.55,"high":2141.2,"low":2139.62,"close":2140.51},{"t":1773950340000,"open":2140.51,"high":2143.04,"low":2139.62,"close":2139.99},{"t":1773950400000,"open":2139.99,"high":2140.16,"low":2138.5,"close":2139.21},{"t":1773950460000,"open":2139.22,"high":2139.47,"low":2138.3,"close":2138.68},{"t":1773950520000,"open":2138.69,"high":2140.24,"low":2138.44,"close":2139.78},{"t":1773950580000,"open":2139.78,"high":2142.43,"low":2139.43,"close":2141.01},{"t":1773950640000,"open":2141.0,"high":2141.73,"low":2140.24,"close":2141.01},{"t":1773950700000,"open":2141.01,"high":2141.01,"low":2139.88,"close":2140.09},{"t":1773950760000,"open":2140.1,"high":2140.1,"low":2138.94,"close":2139.59},{"t":1773950820000,"open":2139.59,"high":2142.44,"low":2139.59,"close":2141.74},{"t":1773950880000,"open":2141.74,"high":2144.09,"low":2141.23,"close":2143.64},{"t":1773950940000,"open":2143.64,"high":2143.64,"low":2142.16,"close":2142.38},{"t":1773951000000,"open":2142.38,"high":2142.51,"low":2140.33,"close":2140.53},{"t":1773951060000,"open":2140.52,"high":2140.53,"low":2139.04,"close":2139.69},{"t":1773951120000,"open":2139.68,"high":2141.18,"low":2139.68,"close":2140.5},{"t":1773951180000,"open":2140.51,"high":2141.88,"low":2140.21,"close":2141.87},{"t":1773951240000,"open":2141.87,"high":2143.22,"low":2141.85,"close":2143.22},{"t":1773951300000,"open":2143.22,"high":2148.42,"low":2143.22,"close":2146.29},{"t":1773951360000,"open":2146.28,"high":2146.29,"low":2145.3,"close":2145.59},{"t":1773951420000,"open":2145.58,"high":2145.58,"low":2142.4,"close":2142.99},{"t":1773951480000,"open":2142.98,"high":2142.99,"low":2140.98,"close":2142.71},{"t":1773951540000,"open":2142.72,"high":2146.34,"low":2142.71,"close":2145.63},{"t":1773951600000,"open":2145.64,"high":2145.91,"low":2145.27,"close":2145.78},{"t":1773951660000,"open":2145.78,"high":2146.66,"low":2145.33,"close":2145.37},{"t":1773951720000,"open":2145.36,"high":2145.36,"low":2143.55,"close":2144.45},{"t":1773951780000,"open":2144.46,"high":2146.0,"low":2144.45,"close":2145.65},{"t":1773951840000,"open":2145.63,"high":2145.78,"low":2140.82,"close":2141.17},{"t":1773951900000,"open":2141.17,"high":2141.72,"low":2141.17,"close":2141.69},{"t":1773951960000,"open":2141.7,"high":2142.49,"low":2141.69,"close":2142.34},{"t":1773952020000,"open":2142.35,"high":2143.87,"low":2142.35,"close":2142.61},{"t":1773952080000,"open":2142.6,"high":2142.61,"low":2139.77,"close":2140.14},{"t":1773952140000,"open":2140.14,"high":2140.15,"low":2138.18,"close":2139.65},{"t":1773952200000,"open":2139.64,"high":2140.49,"low":2138.64,"close":2140.44},{"t":1773952260000,"open":2140.43,"high":2141.0,"low":2139.81,"close":2140.65},{"t":1773952320000,"open":2140.64,"high":2141.66,"low":2140.64,"close":2140.91},{"t":1773952380000,"open":2140.9,"high":2141.75,"low":2140.51,"close":2141.58},{"t":1773952440000,"open":2141.58,"high":2142.56,"low":2141.58,"close":2141.75},{"t":1773952500000,"open":2141.75,"high":2142.97,"low":2141.59,"close":2142.79},{"t":1773952560000,"open":2142.78,"high":2142.97,"low":2142.42,"close":2142.6},{"t":1773952620000,"open":2142.6,"high":2145.19,"low":2142.38,"close":2145.15},{"t":1773952680000,"open":2145.15,"high":2146.26,"low":2143.69,"close":2145.28},{"t":1773952740000,"open":2145.29,"high":2148.65,"low":2145.28,"close":2148.65},{"t":1773952800000,"open":2148.65,"high":2151.75,"low":2148.65,"close":2150.07},{"t":1773952860000,"open":2150.07,"high":2150.6,"low":2148.68,"close":2148.68},{"t":1773952920000,"open":2148.69,"high":2149.02,"low":2144.45,"close":2144.88},{"t":1773952980000,"open":2144.87,"high":2147.5,"low":2144.87,"close":2147.18},{"t":1773953040000,"open":2147.19,"high":2147.9,"low":2145.8,"close":2146.28},{"t":1773953100000,"open":2146.28,"high":2146.43,"low":2144.3,"close":2146.19},{"t":1773953160000,"open":2146.2,"high":2147.3,"low":2146.2,"close":2147.09},{"t":1773953220000,"open":2147.08,"high":2147.67,"low":2145.62,"close":2145.62},{"t":1773953280000,"open":2145.62,"high":2145.63,"low":2141.59,"close":2142.97},{"t":1773953340000,"open":2142.97,"high":2144.95,"low":2142.97,"close":2144.74},{"t":1773953400000,"open":2144.75,"high":2144.99,"low":2144.52,"close":2144.69},{"t":1773953460000,"open":2144.69,"high":2144.92,"low":2143.88,"close":2144.03},{"t":1773953520000,"open":2144.04,"high":2144.21,"low":2142.39,"close":2143.73},{"t":1773953580000,"open":2143.73,"high":2145.0,"low":2143.67,"close":2144.55},{"t":1773953640000,"open":2144.55,"high":2145.64,"low":2144.36,"close":2145.5},{"t":1773953700000,"open":2145.51,"high":2145.51,"low":2144.81,"close":2145.34},{"t":1773953760000,"open":2145.33,"high":2146.58,"low":2145.33,"close":2145.61},{"t":1773953820000,"open":2145.61,"high":2145.61,"low":2143.97,"close":2144.6},{"t":1773953880000,"open":2144.61,"high":2145.16,"low":2143.31,"close":2144.78},{"t":1773953940000,"open":2144.77,"high":2145.34,"low":2144.51,"close":2145.03},{"t":1773954000000,"open":2145.03,"high":2146.08,"low":2144.29,"close":2145.56},{"t":1773954060000,"open":2145.55,"high":2147.09,"low":2145.55,"close":2146.91},{"t":1773954120000,"open":2146.91,"high":2148.09,"low":2145.92,"close":2148.09},{"t":1773954180000,"open":2148.1,"high":2148.68,"low":2147.78,"close":2148.14},{"t":1773954240000,"open":2148.13,"high":2148.13,"low":2144.35,"close":2146.2},{"t":1773954300000,"open":2146.2,"high":2146.67,"low":2145.13,"close":2145.53},{"t":1773954360000,"open":2145.53,"high":2147.6,"low":2145.53,"close":2147.33},{"t":1773954420000,"open":2147.34,"high":2147.8,"low":2146.0,"close":2146.45},{"t":1773954480000,"open":2146.45,"high":2149.48,"low":2146.45,"close":2149.48},{"t":1773954540000,"open":2149.48,"high":2150.54,"low":2148.74,"close":2150.54},{"t":1773954600000,"open":2150.53,"high":2152.93,"low":2150.29,"close":2152.56},{"t":1773954660000,"open":2152.55,"high":2154.03,"low":2152.04,"close":2152.9},{"t":1773954720000,"open":2152.9,"high":2153.63,"low":2150.66,"close":2153.63},{"t":1773954780000,"open":2153.62,"high":2154.43,"low":2150.66,"close":2151.54},{"t":1773954840000,"open":2151.53,"high":2152.92,"low":2151.53,"close":2152.5},{"t":1773954900000,"open":2152.5,"high":2152.51,"low":2151.36,"close":2151.9},{"t":1773954960000,"open":2151.89,"high":2152.66,"low":2150.72,"close":2151.95},{"t":1773955020000,"open":2151.96,"high":2151.96,"low":2149.73,"close":2150.95},{"t":1773955080000,"open":2150.94,"high":2151.12,"low":2150.07,"close":2150.5},{"t":1773955140000,"open":2150.51,"high":2150.51,"low":2148.71,"close":2148.8},{"t":1773955200000,"open":2148.8,"high":2148.8,"low":2146.46,"close":2147.91},{"t":1773955260000,"open":2147.91,"high":2148.78,"low":2147.91,"close":2148.77},{"t":1773955320000,"open":2148.77,"high":2149.41,"low":2148.25,"close":2148.25},{"t":1773955380000,"open":2148.25,"high":2148.26,"low":2143.56,"close":2146.18},{"t":1773955440000,"open":2146.18,"high":2147.26,"low":2143.34,"close":2145.57},{"t":1773955500000,"open":2145.58,"high":2147.62,"low":2145.58,"close":2146.91},{"t":1773955560000,"open":2146.9,"high":2148.07,"low":2146.09,"close":2146.93},{"t":1773955620000,"open":2146.94,"high":2147.4,"low":2146.88,"close":2146.89},{"t":1773955680000,"open":2146.89,"high":2146.89,"low":2145.49,"close":2146.34},{"t":1773955740000,"open":2146.34,"high":2147.51,"low":2146.34,"close":2147.42},{"t":1773955800000,"open":2147.42,"high":2149.43,"low":2147.41,"close":2148.25},{"t":1773955860000,"open":2148.24,"high":2148.25,"low":2146.44,"close":2147.0},{"t":1773955920000,"open":2147.0,"high":2147.68,"low":2146.99,"close":2147.0},{"t":1773955980000,"open":2147.0,"high":2147.0,"low":2144.44,"close":2144.89},{"t":1773956040000,"open":2144.89,"high":2146.59,"low":2144.88,"close":2146.32},{"t":1773956100000,"open":2146.32,"high":2148.27,"low":2146.32,"close":2148.27},{"t":1773956160000,"open":2148.26,"high":2149.52,"low":2148.26,"close":2148.84},{"t":1773956220000,"open":2148.83,"high":2148.84,"low":2146.65,"close":2146.82},{"t":1773956280000,"open":2146.81,"high":2148.65,"low":2146.81,"close":2148.65},{"t":1773956340000,"open":2148.65,"high":2148.92,"low":2147.66,"close":2147.72},{"t":1773956400000,"open":2147.72,"high":2148.0,"low":2146.47,"close":2147.5},{"t":1773956460000,"open":2147.51,"high":2149.72,"low":2146.15,"close":2148.89},{"t":1773956520000,"open":2148.89,"high":2148.9,"low":2148.21,"close":2148.42},{"t":1773956580000,"open":2148.42,"high":2148.43,"low":2146.47,"close":2147.81},{"t":1773956640000,"open":2147.81,"high":2147.81,"low":2147.07,"close":2147.45},{"t":1773956700000,"open":2147.46,"high":2147.47,"low":2146.21,"close":2146.9},{"t":1773956760000,"open":2146.9,"high":2148.01,"low":2146.9,"close":2148.0},{"t":1773956820000,"open":2148.01,"high":2148.7,"low":2147.54,"close":2148.69},{"t":1773956880000,"open":2148.7,"high":2149.07,"low":2146.68,"close":2147.12},{"t":1773956940000,"open":2147.11,"high":2147.12,"low":2145.6,"close":2146.46},{"t":1773957000000,"open":2146.47,"high":2147.31,"low":2143.87,"close":2146.91},{"t":1773957060000,"open":2146.91,"high":2148.0,"low":2146.77,"close":2147.11},{"t":1773957120000,"open":2147.11,"high":2147.11,"low":2144.71,"close":2145.53},{"t":1773957180000,"open":2145.53,"high":2145.77,"low":2145.39,"close":2145.67},{"t":1773957240000,"open":2145.68,"high":2146.09,"low":2145.67,"close":2146.09},{"t":1773957300000,"open":2146.09,"high":2152.12,"low":2146.09,"close":2150.86},{"t":1773957360000,"open":2150.85,"high":2151.38,"low":2149.78,"close":2150.95},{"t":1773957420000,"open":2150.96,"high":2151.56,"low":2150.18,"close":2150.41},{"t":1773957480000,"open":2150.41,"high":2151.79,"low":2149.61,"close":2150.27},{"t":1773957540000,"open":2150.27,"high":2150.27,"low":2147.94,"close":2148.68},{"t":1773957600000,"open":2148.68,"high":2150.13,"low":2147.9,"close":2149.39},{"t":1773957660000,"open":2149.38,"high":2149.38,"low":2146.69,"close":2148.23},{"t":1773957720000,"open":2148.24,"high":2149.29,"low":2147.48,"close":2148.96},{"t":1773957780000,"open":2148.96,"high":2149.06,"low":2145.96,"close":2146.65},{"t":1773957840000,"open":2146.66,"high":2147.58,"low":2145.08,"close":2145.36},{"t":1773957900000,"open":2145.37,"high":2145.37,"low":2142.13,"close":2142.58},{"t":1773957960000,"open":2142.59,"high":2143.65,"low":2142.02,"close":2142.88},{"t":1773958020000,"open":2142.88,"high":2146.74,"low":2142.88,"close":2146.2},{"t":1773958080000,"open":2146.2,"high":2149.11,"low":2146.2,"close":2149.11},{"t":1773958140000,"open":2149.11,"high":2149.48,"low":2147.53,"close":2147.96},{"t":1773958200000,"open":2147.97,"high":2148.8,"low":2147.23,"close":2148.11},{"t":1773958260000,"open":2148.11,"high":2148.25,"low":2147.6,"close":2147.69},{"t":1773958320000,"open":2147.68,"high":2148.83,"low":2147.6,"close":2147.61},{"t":1773958380000,"open":2147.61,"high":2149.48,"low":2147.39,"close":2149.47},{"t":1773958440000,"open":2149.48,"high":2150.76,"low":2148.32,"close":2149.19},{"t":1773958500000,"open":2149.19,"high":2150.18,"low":2148.44,"close":2150.02},{"t":1773958560000,"open":2150.01,"high":2150.02,"low":2147.85,"close":2147.85},{"t":1773958620000,"open":2147.86,"high":2147.86,"low":2145.85,"close":2146.55},{"t":1773958680000,"open":2146.54,"high":2147.95,"low":2146.23,"close":2147.94},{"t":1773958740000,"open":2147.94,"high":2151.27,"low":2147.94,"close":2150.29},{"t":1773958800000,"open":2150.29,"high":2151.16,"low":2149.66,"close":2150.32},{"t":1773958860000,"open":2150.33,"high":2150.48,"low":2148.31,"close":2148.31},{"t":1773958920000,"open":2148.3,"high":2148.31,"low":2147.59,"close":2148.06},{"t":1773958980000,"open":2148.05,"high":2148.06,"low":2146.4,"close":2147.02},{"t":1773959040000,"open":2147.02,"high":2149.14,"low":2147.01,"close":2149.13},{"t":1773959100000,"open":2149.14,"high":2149.86,"low":2149.13,"close":2149.56},{"t":1773959160000,"open":2149.57,"high":2150.34,"low":2149.45,"close":2149.79},{"t":1773959220000,"open":2149.78,"high":2149.79,"low":2148.34,"close":2149.37},{"t":1773959280000,"open":2149.37,"high":2150.39,"low":2149.36,"close":2150.28},{"t":1773959340000,"open":2150.28,"high":2150.61,"low":2148.26,"close":2148.32},{"t":1773959400000,"open":2148.31,"high":2148.31,"low":2146.05,"close":2146.68},{"t":1773959460000,"open":2146.69,"high":2147.86,"low":2145.0,"close":2147.72},{"t":1773959520000,"open":2147.72,"high":2149.46,"low":2143.15,"close":2143.63},{"t":1773959580000,"open":2143.63,"high":2143.63,"low":2138.29,"close":2141.31},{"t":1773959640000,"open":2141.32,"high":2142.14,"low":2140.6,"close":2141.41},{"t":1773959700000,"open":2141.42,"high":2141.81,"low":2135.1,"close":2136.83},{"t":1773959760000,"open":2136.83,"high":2137.22,"low":2131.13,"close":2133.83},{"t":1773959820000,"open":2133.84,"high":2135.87,"low":2133.47,"close":2134.16},{"t":1773959880000,"open":2134.16,"high":2135.84,"low":2133.52,"close":2135.69},{"t":1773959940000,"open":2135.69,"high":2136.99,"low":2135.17,"close":2136.47},{"t":1773960000000,"open":2136.47,"high":2136.48,"low":2133.27,"close":2134.62},{"t":1773960060000,"open":2134.62,"high":2136.24,"low":2134.62,"close":2135.55},{"t":1773960120000,"open":2135.56,"high":2136.01,"low":2135.01,"close":2136.01},{"t":1773960180000,"open":2136.0,"high":2138.23,"low":2135.79,"close":2137.84},{"t":1773960240000,"open":2137.84,"high":2137.87,"low":2136.57,"close":2137.61},{"t":1773960300000,"open":2137.6,"high":2138.81,"low":2136.67,"close":2136.86},{"t":1773960360000,"open":2136.86,"high":2137.0,"low":2135.7,"close":2135.92},{"t":1773960420000,"open":2135.92,"high":2135.94,"low":2134.0,"close":2134.42},{"t":1773960480000,"open":2134.41,"high":2136.12,"low":2134.41,"close":2136.11},{"t":1773960540000,"open":2136.12,"high":2138.27,"low":2135.83,"close":2138.27},{"t":1773960600000,"open":2138.27,"high":2141.19,"low":2137.93,"close":2140.09},{"t":1773960660000,"open":2140.09,"high":2140.16,"low":2139.0,"close":2139.82},{"t":1773960720000,"open":2139.82,"high":2139.82,"low":2138.93,"close":2139.12},{"t":1773960780000,"open":2139.13,"high":2139.24,"low":2138.09,"close":2138.38},{"t":1773960840000,"open":2138.37,"high":2140.33,"low":2138.37,"close":2139.67},{"t":1773960900000,"open":2139.67,"high":2139.88,"low":2135.27,"close":2137.23},{"t":1773960960000,"open":2137.24,"high":2137.78,"low":2136.84,"close":2136.93},{"t":1773961020000,"open":2136.93,"high":2137.4,"low":2136.23,"close":2137.39},{"t":1773961080000,"open":2137.39,"high":2137.75,"low":2136.82,"close":2137.35},{"t":1773961140000,"open":2137.35,"high":2139.05,"low":2137.34,"close":2139.05},{"t":1773961200000,"open":2139.05,"high":2142.11,"low":2139.0,"close":2141.4},{"t":1773961260000,"open":2141.4,"high":2141.9,"low":2140.12,"close":2141.53},{"t":1773961320000,"open":2141.53,"high":2143.68,"low":2141.35,"close":2143.64},{"t":1773961380000,"open":2143.65,"high":2145.38,"low":2143.4,"close":2144.79},{"t":1773961440000,"open":2144.78,"high":2146.32,"low":2144.55,"close":2145.05},{"t":1773961500000,"open":2145.04,"high":2145.98,"low":2144.36,"close":2145.41},{"t":1773961560000,"open":2145.41,"high":2146.19,"low":2144.78,"close":2146.0},{"t":1773961620000,"open":2146.0,"high":2146.28,"low":2144.64,"close":2145.5},{"t":1773961680000,"open":2145.49,"high":2145.5,"low":2144.79,"close":2145.49},{"t":1773961740000,"open":2145.48,"high":2146.36,"low":2144.78,"close":2144.85},{"t":1773961800000,"open":2144.84,"high":2145.32,"low":2142.87,"close":2143.31},{"t":1773961860000,"open":2143.31,"high":2144.76,"low":2143.31,"close":2144.75},{"t":1773961920000,"open":2144.76,"high":2145.76,"low":2144.05,"close":2145.75},{"t":1773961980000,"open":2145.76,"high":2146.15,"low":2145.16,"close":2145.54},{"t":1773962040000,"open":2145.54,"high":2145.99,"low":2144.88,"close":2145.12},{"t":1773962100000,"open":2145.13,"high":2145.13,"low":2140.81,"close":2142.39},{"t":1773962160000,"open":2142.39,"high":2143.42,"low":2141.8,"close":2142.14},{"t":1773962220000,"open":2142.14,"high":2142.8,"low":2141.2,"close":2142.33},{"t":1773962280000,"open":2142.33,"high":2143.49,"low":2140.17,"close":2140.62},{"t":1773962340000,"open":2140.61,"high":2140.69,"low":2138.69,"close":2139.06},{"t":1773962400000,"open":2139.05,"high":2139.75,"low":2138.03,"close":2138.31},{"t":1773962460000,"open":2138.3,"high":2138.98,"low":2137.12,"close":2138.01},{"t":1773962520000,"open":2138.01,"high":2138.27,"low":2136.36,"close":2136.95},{"t":1773962580000,"open":2136.95,"high":2137.36,"low":2136.01,"close":2136.41},{"t":1773962640000,"open":2136.42,"high":2137.35,"low":2135.23,"close":2137.35},{"t":1773962700000,"open":2137.35,"high":2139.25,"low":2137.34,"close":2139.07},{"t":1773962760000,"open":2139.07,"high":2139.07,"low":2137.61,"close":2137.65},{"t":1773962820000,"open":2137.65,"high":2139.63,"low":2137.62,"close":2139.62},{"t":1773962880000,"open":2139.63,"high":2141.99,"low":2139.62,"close":2141.34},{"t":1773962940000,"open":2141.33,"high":2141.92,"low":2141.12,"close":2141.39},{"t":1773963000000,"open":2141.38,"high":2143.42,"low":2140.93,"close":2141.59},{"t":1773963060000,"open":2141.59,"high":2141.6,"low":2138.11,"close":2139.43},{"t":1773963120000,"open":2139.42,"high":2140.36,"low":2137.77,"close":2138.15},{"t":1773963180000,"open":2138.15,"high":2138.26,"low":2136.88,"close":2137.31},{"t":1773963240000,"open":2137.31,"high":2137.94,"low":2134.82,"close":2134.91},{"t":1773963300000,"open":2134.91,"high":2135.85,"low":2134.3,"close":2135.23},{"t":1773963360000,"open":2135.22,"high":2135.6,"low":2135.19,"close":2135.26},{"t":1773963420000,"open":2135.26,"high":2135.26,"low":2133.02,"close":2134.11},{"t":1773963480000,"open":2134.11,"high":2134.76,"low":2132.69,"close":2134.72},{"t":1773963540000,"open":2134.72,"high":2135.85,"low":2130.25,"close":2130.25},{"t":1773963600000,"open":2130.25,"high":2131.99,"low":2129.37,"close":2131.23},{"t":1773963660000,"open":2131.24,"high":2134.01,"low":2131.24,"close":2133.41},{"t":1773963720000,"open":2133.41,"high":2134.85,"low":2131.32,"close":2131.32},{"t":1773963780000,"open":2131.33,"high":2132.7,"low":2131.33,"close":2132.04},{"t":1773963840000,"open":2132.05,"high":2133.58,"low":2131.65,"close":2133.58},{"t":1773963900000,"open":2133.57,"high":2134.28,"low":2132.29,"close":2133.55},{"t":1773963960000,"open":2133.54,"high":2135.0,"low":2132.73,"close":2134.43},{"t":1773964020000,"open":2134.42,"high":2135.36,"low":2133.93,"close":2134.87},{"t":1773964080000,"open":2134.86,"high":2135.74,"low":2134.42,"close":2135.41},{"t":1773964140000,"open":2135.42,"high":2136.42,"low":2135.01,"close":2135.01},{"t":1773964200000,"open":2135.0,"high":2135.53,"low":2134.46,"close":2135.28},{"t":1773964260000,"open":2135.28,"high":2135.5,"low":2133.88,"close":2134.39},{"t":1773964320000,"open":2134.4,"high":2135.67,"low":2134.39,"close":2135.04},{"t":1773964380000,"open":2135.03,"high":2136.4,"low":2135.03,"close":2136.39},{"t":1773964440000,"open":2136.39,"high":2136.8,"low":2135.75,"close":2136.49},{"t":1773964500000,"open":2136.48,"high":2138.44,"low":2136.18,"close":2136.86},{"t":1773964560000,"open":2136.86,"high":2138.58,"low":2136.85,"close":2138.21},{"t":1773964620000,"open":2138.21,"high":2138.21,"low":2136.67,"close":2137.03},{"t":1773964680000,"open":2137.03,"high":2137.57,"low":2135.9,"close":2136.01},{"t":1773964740000,"open":2136.0,"high":2136.78,"low":2135.64,"close":2136.56},{"t":1773964800000,"open":2136.56,"high":2137.86,"low":2136.39,"close":2137.86},{"t":1773964860000,"open":2137.86,"high":2138.8,"low":2136.58,"close":2138.79},{"t":1773964920000,"open":2138.79,"high":2139.31,"low":2135.85,"close":2136.32},{"t":1773964980000,"open":2136.32,"high":2136.69,"low":2133.52,"close":2133.52},{"t":1773965040000,"open":2133.52,"high":2135.23,"low":2133.35,"close":2134.56},{"t":1773965100000,"open":2134.55,"high":2136.61,"low":2134.38,"close":2136.33},{"t":1773965160000,"open":2136.33,"high":2138.4,"low":2136.32,"close":2138.39},{"t":1773965220000,"open":2138.4,"high":2139.24,"low":2137.89,"close":2138.12},{"t":1773965280000,"open":2138.12,"high":2142.41,"low":2138.12,"close":2142.4},{"t":1773965340000,"open":2142.41,"high":2143.42,"low":2141.25,"close":2141.61},{"t":1773965400000,"open":2141.6,"high":2144.93,"low":2141.6,"close":2144.77},{"t":1773965460000,"open":2144.77,"high":2145.13,"low":2141.8,"close":2143.58},{"t":1773965520000,"open":2143.57,"high":2143.58,"low":2141.7,"close":2143.1},{"t":1773965580000,"open":2143.1,"high":2144.0,"low":2142.67,"close":2143.33},{"t":1773965640000,"open":2143.33,"high":2143.58,"low":2142.74,"close":2143.16},{"t":1773965700000,"open":2143.16,"high":2145.23,"low":2142.7,"close":2142.92},{"t":1773965760000,"open":2142.92,"high":2143.74,"low":2142.4,"close":2143.52},{"t":1773965820000,"open":2143.53,"high":2145.08,"low":2143.48,"close":2145.07},{"t":1773965880000,"open":2145.08,"high":2147.22,"low":2145.08,"close":2146.4},{"t":1773965940000,"open":2146.4,"high":2146.4,"low":2143.26,"close":2144.53},{"t":1773966000000,"open":2144.52,"high":2144.84,"low":2143.37,"close":2143.52},{"t":1773966060000,"open":2143.52,"high":2144.33,"low":2141.66,"close":2143.34},{"t":1773966120000,"open":2143.35,"high":2144.88,"low":2143.3,"close":2143.49},{"t":1773966180000,"open":2143.48,"high":2143.49,"low":2138.15,"close":2138.34},{"t":1773966240000,"open":2138.34,"high":2139.53,"low":2137.03,"close":2139.35},{"t":1773966300000,"open":2139.34,"high":2141.63,"low":2139.18,"close":2141.62},{"t":1773966360000,"open":2141.62,"high":2142.38,"low":2141.05,"close":2141.05},{"t":1773966420000,"open":2141.05,"high":2141.26,"low":2138.18,"close":2138.92},{"t":1773966480000,"open":2138.91,"high":2141.28,"low":2138.91,"close":2141.27},{"t":1773966540000,"open":2141.28,"high":2142.83,"low":2141.16,"close":2141.84},{"t":1773966600000,"open":2141.85,"high":2142.25,"low":2141.27,"close":2142.25},{"t":1773966660000,"open":2142.24,"high":2142.62,"low":2140.17,"close":2140.69},{"t":1773966720000,"open":2140.69,"high":2141.92,"low":2140.69,"close":2141.72},{"t":1773966780000,"open":2141.71,"high":2143.79,"low":2141.71,"close":2143.78},{"t":1773966840000,"open":2143.79,"high":2144.58,"low":2143.22,"close":2143.49},{"t":1773966900000,"open":2143.48,"high":2146.99,"low":2143.21,"close":2146.23},{"t":1773966960000,"open":2146.23,"high":2146.59,"low":2141.25,"close":2141.9},{"t":1773967020000,"open":2141.9,"high":2144.3,"low":2141.22,"close":2144.01},{"t":1773967080000,"open":2144.0,"high":2146.88,"low":2143.65,"close":2146.15},{"t":1773967140000,"open":2146.14,"high":2147.75,"low":2145.42,"close":2147.21},{"t":1773967200000,"open":2147.21,"high":2148.0,"low":2146.12,"close":2147.42},{"t":1773967260000,"open":2147.42,"high":2147.42,"low":2145.63,"close":2146.42},{"t":1773967320000,"open":2146.41,"high":2146.88,"low":2145.6,"close":2145.82},{"t":1773967380000,"open":2145.81,"high":2145.82,"low":2145.0,"close":2145.01},{"t":1773967440000,"open":2145.01,"high":2145.01,"low":2144.18,"close":2144.8},{"t":1773967500000,"open":2144.8,"high":2146.92,"low":2144.8,"close":2146.4},{"t":1773967560000,"open":2146.38,"high":2146.38,"low":2145.26,"close":2145.99},{"t":1773967620000,"open":2145.99,"high":2146.01,"low":2145.28,"close":2145.3},{"t":1773967680000,"open":2145.3,"high":2145.44,"low":2144.62,"close":2144.98},{"t":1773967740000,"open":2144.98,"high":2145.33,"low":2144.76,"close":2144.78},{"t":1773967800000,"open":2144.78,"high":2144.78,"low":2143.1,"close":2144.17},{"t":1773967860000,"open":2144.17,"high":2147.0,"low":2144.17,"close":2144.85},{"t":1773967920000,"open":2144.85,"high":2145.36,"low":2142.64,"close":2142.65},{"t":1773967980000,"open":2142.65,"high":2143.0,"low":2142.0,"close":2142.6},{"t":1773968040000,"open":2142.61,"high":2142.99,"low":2142.6,"close":2142.77},{"t":1773968100000,"open":2142.77,"high":2142.89,"low":2141.37,"close":2141.97},{"t":1773968160000,"open":2141.98,"high":2143.0,"low":2141.97,"close":2142.79},{"t":1773968220000,"open":2142.78,"high":2144.72,"low":2142.69,"close":2143.57},{"t":1773968280000,"open":2143.56,"high":2143.89,"low":2142.28,"close":2143.89},{"t":1773968340000,"open":2143.89,"high":2144.97,"low":2143.88,"close":2144.5},{"t":1773968400000,"open":2144.51,"high":2148.85,"low":2143.63,"close":2147.32},{"t":1773968460000,"open":2147.32,"high":2149.71,"low":2147.0,"close":2149.26},{"t":1773968520000,"open":2149.25,"high":2153.01,"low":2149.12,"close":2150.34},{"t":1773968580000,"open":2150.34,"high":2151.15,"low":2148.8,"close":2149.03},{"t":1773968640000,"open":2149.02,"high":2149.27,"low":2147.3,"close":2149.09},{"t":1773968700000,"open":2149.09,"high":2150.7,"low":2149.0,"close":2150.0},{"t":1773968760000,"open":2149.99,"high":2150.33,"low":2148.84,"close":2149.82},{"t":1773968820000,"open":2149.81,"high":2152.04,"low":2149.19,"close":2151.06},{"t":1773968880000,"open":2151.06,"high":2151.23,"low":2148.76,"close":2150.28},{"t":1773968940000,"open":2150.29,"high":2151.17,"low":2148.94,"close":2151.04},{"t":1773969000000,"open":2151.03,"high":2152.0,"low":2150.38,"close":2150.65},{"t":1773969060000,"open":2150.64,"high":2150.64,"low":2148.53,"close":2148.53},{"t":1773969120000,"open":2148.53,"high":2151.44,"low":2148.47,"close":2151.08},{"t":1773969180000,"open":2151.09,"high":2151.78,"low":2150.53,"close":2151.01},{"t":1773969240000,"open":2151.01,"high":2152.0,"low":2150.63,"close":2150.92},{"t":1773969300000,"open":2150.91,"high":2151.88,"low":2150.28,"close":2150.99},{"t":1773969360000,"open":2151.0,"high":2152.0,"low":2150.53,"close":2151.01},{"t":1773969420000,"open":2151.01,"high":2151.53,"low":2149.55,"close":2149.68},{"t":1773969480000,"open":2149.67,"high":2149.67,"low":2147.82,"close":2147.82},{"t":1773969540000,"open":2147.82,"high":2150.15,"low":2147.48,"close":2149.78},{"t":1773969600000,"open":2149.78,"high":2151.17,"low":2148.06,"close":2148.2},{"t":1773969660000,"open":2148.19,"high":2148.59,"low":2146.33,"close":2146.33},{"t":1773969720000,"open":2146.33,"high":2149.36,"low":2145.91,"close":2147.91},{"t":1773969780000,"open":2147.91,"high":2148.7,"low":2147.49,"close":2147.76},{"t":1773969840000,"open":2147.76,"high":2148.43,"low":2147.5,"close":2148.18},{"t":1773969900000,"open":2148.17,"high":2148.91,"low":2147.71,"close":2148.49},{"t":1773969960000,"open":2148.5,"high":2149.89,"low":2148.33,"close":2148.33},{"t":1773970020000,"open":2148.33,"high":2148.64,"low":2148.33,"close":2148.63},{"t":1773970080000,"open":2148.64,"high":2150.51,"low":2148.63,"close":2149.87},{"t":1773970140000,"open":2149.87,"high":2151.0,"low":2146.98,"close":2148.48},{"t":1773970200000,"open":2148.47,"high":2152.67,"low":2148.47,"close":2152.55},{"t":1773970260000,"open":2152.54,"high":2153.8,"low":2151.29,"close":2152.28},{"t":1773970320000,"open":2152.27,"high":2152.27,"low":2150.16,"close":2150.92},{"t":1773970380000,"open":2150.91,"high":2154.48,"low":2150.91,"close":2152.92},{"t":1773970440000,"open":2152.92,"high":2153.16,"low":2150.4,"close":2152.02},{"t":1773970500000,"open":2152.02,"high":2152.02,"low":2150.19,"close":2151.17},{"t":1773970560000,"open":2151.18,"high":2152.0,"low":2151.0,"close":2151.73},{"t":1773970620000,"open":2151.73,"high":2152.63,"low":2151.21,"close":2152.01},{"t":1773970680000,"open":2152.01,"high":2157.36,"low":2152.01,"close":2154.54},{"t":1773970740000,"open":2154.54,"high":2158.88,"low":2153.44,"close":2157.7},{"t":1773970800000,"open":2157.7,"high":2159.66,"low":2156.88,"close":2157.99},{"t":1773970860000,"open":2157.99,"high":2159.67,"low":2157.34,"close":2157.95},{"t":1773970920000,"open":2157.95,"high":2158.93,"low":2157.2,"close":2157.2},{"t":1773970980000,"open":2157.21,"high":2158.11,"low":2156.84,"close":2158.11},{"t":1773971040000,"open":2158.11,"high":2158.2,"low":2157.57,"close":2157.68},{"t":1773971100000,"open":2157.69,"high":2158.17,"low":2157.5,"close":2157.7},{"t":1773971160000,"open":2157.69,"high":2159.39,"low":2157.24,"close":2157.69},{"t":1773971220000,"open":2157.69,"high":2157.82,"low":2154.61,"close":2155.73},{"t":1773971280000,"open":2155.72,"high":2157.57,"low":2154.55,"close":2157.38},{"t":1773971340000,"open":2157.38,"high":2157.39,"low":2156.28,"close":2156.99},{"t":1773971400000,"open":2157.0,"high":2157.0,"low":2154.84,"close":2155.01},{"t":1773971460000,"open":2155.0,"high":2155.01,"low":2154.34,"close":2154.39},{"t":1773971520000,"open":2154.39,"high":2154.93,"low":2154.38,"close":2154.93},{"t":1773971580000,"open":2154.92,"high":2156.46,"low":2154.86,"close":2155.97},{"t":1773971640000,"open":2155.96,"high":2155.96,"low":2153.5,"close":2153.94},{"t":1773971700000,"open":2153.94,"high":2155.0,"low":2153.48,"close":2153.48},{"t":1773971760000,"open":2153.48,"high":2153.64,"low":2152.13,"close":2152.15},{"t":1773971820000,"open":2152.16,"high":2152.6,"low":2150.88,"close":2150.96},{"t":1773971880000,"open":2150.97,"high":2151.22,"low":2149.59,"close":2150.38},{"t":1773971940000,"open":2150.38,"high":2150.39,"low":2149.6,"close":2149.76},{"t":1773972000000,"open":2149.76,"high":2150.71,"low":2147.01,"close":2147.03},{"t":1773972060000,"open":2147.02,"high":2147.52,"low":2145.11,"close":2146.29},{"t":1773972120000,"open":2146.29,"high":2147.38,"low":2145.96,"close":2146.8},{"t":1773972180000,"open":2146.79,"high":2148.43,"low":2146.73,"close":2147.59},{"t":1773972240000,"open":2147.59,"high":2148.25,"low":2146.73,"close":2147.53},{"t":1773972300000,"open":2147.54,"high":2148.0,"low":2146.88,"close":2147.73},{"t":1773972360000,"open":2147.73,"high":2149.65,"low":2147.58,"close":2148.5},{"t":1773972420000,"open":2148.5,"high":2148.64,"low":2147.04,"close":2147.04},{"t":1773972480000,"open":2147.04,"high":2148.65,"low":2147.01,"close":2147.01},{"t":1773972540000,"open":2147.01,"high":2147.26,"low":2145.1,"close":2145.5},{"t":1773972600000,"open":2145.51,"high":2145.9,"low":2145.1,"close":2145.51},{"t":1773972660000,"open":2145.51,"high":2146.0,"low":2145.3,"close":2145.5},{"t":1773972720000,"open":2145.5,"high":2145.87,"low":2144.52,"close":2144.6},{"t":1773972780000,"open":2144.59,"high":2145.48,"low":2144.0,"close":2145.17},{"t":1773972840000,"open":2145.17,"high":2145.18,"low":2144.16,"close":2144.42},{"t":1773972900000,"open":2144.42,"high":2144.87,"low":2142.0,"close":2142.03},{"t":1773972960000,"open":2142.03,"high":2142.65,"low":2140.35,"close":2140.36},{"t":1773973020000,"open":2140.35,"high":2142.2,"low":2140.35,"close":2141.69},{"t":1773973080000,"open":2141.69,"high":2143.6,"low":2141.0,"close":2141.85},{"t":1773973140000,"open":2141.86,"high":2141.86,"low":2140.08,"close":2140.08},{"t":1773973200000,"open":2140.08,"high":2141.65,"low":2140.08,"close":2141.31},{"t":1773973260000,"open":2141.31,"high":2141.97,"low":2140.64,"close":2140.65},{"t":1773973320000,"open":2140.64,"high":2140.65,"low":2137.59,"close":2137.87},{"t":1773973380000,"open":2137.87,"high":2138.07,"low":2136.93,"close":2137.8},{"t":1773973440000,"open":2137.8,"high":2137.91,"low":2135.44,"close":2137.9},{"t":1773973500000,"open":2137.9,"high":2138.39,"low":2135.7,"close":2136.73},{"t":1773973560000,"open":2136.74,"high":2137.11,"low":2136.03,"close":2136.35},{"t":1773973620000,"open":2136.36,"high":2137.16,"low":2136.1,"close":2137.02},{"t":1773973680000,"open":2137.02,"high":2138.76,"low":2136.6,"close":2137.19},{"t":1773973740000,"open":2137.19,"high":2138.1,"low":2137.03,"close":2138.1},{"t":1773973800000,"open":2138.1,"high":2139.53,"low":2135.79,"close":2136.18},{"t":1773973860000,"open":2136.18,"high":2136.79,"low":2135.79,"close":2136.09},{"t":1773973920000,"open":2136.08,"high":2136.3,"low":2134.37,"close":2134.69},{"t":1773973980000,"open":2134.69,"high":2134.8,"low":2131.96,"close":2132.55},{"t":1773974040000,"open":2132.56,"high":2133.92,"low":2132.37,"close":2132.63},{"t":1773974100000,"open":2132.63,"high":2133.42,"low":2131.07,"close":2132.19},{"t":1773974160000,"open":2132.19,"high":2135.03,"low":2131.98,"close":2134.33},{"t":1773974220000,"open":2134.33,"high":2136.21,"low":2134.02,"close":2135.87},{"t":1773974280000,"open":2135.87,"high":2136.34,"low":2135.14,"close":2136.25},{"t":1773974340000,"open":2136.25,"high":2136.25,"low":2135.0,"close":2135.43},{"t":1773974400000,"open":2135.44,"high":2138.66,"low":2135.43,"close":2137.99},{"t":1773974460000,"open":2137.99,"high":2140.33,"low":2137.99,"close":2138.66},{"t":1773974520000,"open":2138.65,"high":2140.41,"low":2138.28,"close":2140.41},{"t":1773974580000,"open":2140.41,"high":2142.86,"low":2140.0,"close":2142.21},{"t":1773974640000,"open":2142.21,"high":2142.91,"low":2141.67,"close":2141.67},{"t":1773974700000,"open":2141.66,"high":2143.32,"low":2139.19,"close":2139.72},{"t":1773974760000,"open":2139.73,"high":2140.37,"low":2138.46,"close":2138.91},{"t":1773974820000,"open":2138.91,"high":2140.58,"low":2138.79,"close":2140.5},{"t":1773974880000,"open":2140.5,"high":2141.83,"low":2140.12,"close":2141.75},{"t":1773974940000,"open":2141.76,"high":2143.87,"low":2141.75,"close":2143.87},{"t":1773975000000,"open":2143.87,"high":2144.25,"low":2142.69,"close":2143.74},{"t":1773975060000,"open":2143.74,"high":2145.4,"low":2143.28,"close":2144.21},{"t":1773975120000,"open":2144.2,"high":2144.75,"low":2143.46,"close":2144.64},{"t":1773975180000,"open":2144.64,"high":2145.0,"low":2143.88,"close":2143.89},{"t":1773975240000,"open":2143.89,"high":2146.91,"low":2143.75,"close":2146.63},{"t":1773975300000,"open":2146.63,"high":2148.72,"low":2146.08,"close":2147.69},{"t":1773975360000,"open":2147.69,"high":2147.69,"low":2145.18,"close":2145.69},{"t":1773975420000,"open":2145.69,"high":2145.79,"low":2145.09,"close":2145.49},{"t":1773975480000,"open":2145.49,"high":2145.5,"low":2143.34,"close":2143.87},{"t":1773975540000,"open":2143.88,"high":2144.14,"low":2143.01,"close":2143.31},{"t":1773975600000,"open":2143.31,"high":2143.95,"low":2142.17,"close":2143.23},{"t":1773975660000,"open":2143.22,"high":2144.43,"low":2143.22,"close":2144.15},{"t":1773975720000,"open":2144.15,"high":2145.46,"low":2143.56,"close":2145.46},{"t":1773975780000,"open":2145.46,"high":2146.0,"low":2145.45,"close":2146.0},{"t":1773975840000,"open":2146.0,"high":2146.18,"low":2143.01,"close":2143.22},{"t":1773975900000,"open":2143.22,"high":2146.0,"low":2142.86,"close":2145.67},{"t":1773975960000,"open":2145.67,"high":2146.27,"low":2145.01,"close":2145.77},{"t":1773976020000,"open":2145.76,"high":2147.82,"low":2145.76,"close":2146.36},{"t":1773976080000,"open":2146.37,"high":2146.78,"low":2144.17,"close":2144.55},{"t":1773976140000,"open":2144.55,"high":2144.55,"low":2143.92,"close":2144.28},{"t":1773976200000,"open":2144.28,"high":2145.0,"low":2144.28,"close":2144.72},{"t":1773976260000,"open":2144.72,"high":2144.9,"low":2144.46,"close":2144.68},{"t":1773976320000,"open":2144.68,"high":2146.11,"low":2144.67,"close":2145.88},{"t":1773976380000,"open":2145.88,"high":2146.43,"low":2145.88,"close":2145.88},{"t":1773976440000,"open":2145.88,"high":2145.89,"low":2144.22,"close":2144.23},{"t":1773976500000,"open":2144.22,"high":2145.0,"low":2143.58,"close":2144.83},{"t":1773976560000,"open":2144.82,"high":2144.83,"low":2143.73,"close":2144.13},{"t":1773976620000,"open":2144.12,"high":2145.24,"low":2144.05,"close":2145.23},{"t":1773976680000,"open":2145.24,"high":2146.38,"low":2145.23,"close":2146.37},{"t":1773976740000,"open":2146.38,"high":2149.68,"low":2146.37,"close":2149.53},{"t":1773976800000,"open":2149.54,"high":2150.36,"low":2148.25,"close":2148.84},{"t":1773976860000,"open":2148.85,"high":2149.84,"low":2147.49,"close":2147.62},{"t":1773976920000,"open":2147.62,"high":2148.64,"low":2146.89,"close":2148.64},{"t":1773976980000,"open":2148.63,"high":2150.72,"low":2148.32,"close":2148.8},{"t":1773977040000,"open":2148.79,"high":2149.4,"low":2148.47,"close":2148.8},{"t":1773977100000,"open":2148.8,"high":2148.81,"low":2148.0,"close":2148.45},{"t":1773977160000,"open":2148.45,"high":2149.53,"low":2148.01,"close":2148.81},{"t":1773977220000,"open":2148.81,"high":2149.1,"low":2147.99,"close":2148.0},{"t":1773977280000,"open":2148.01,"high":2149.52,"low":2147.09,"close":2149.52},{"t":1773977340000,"open":2149.51,"high":2152.0,"low":2149.51,"close":2151.75},{"t":1773977400000,"open":2151.75,"high":2156.0,"low":2151.75,"close":2155.99},{"t":1773977460000,"open":2156.0,"high":2156.0,"low":2152.37,"close":2153.48},{"t":1773977520000,"open":2153.49,"high":2155.63,"low":2153.46,"close":2154.17},{"t":1773977580000,"open":2154.16,"high":2154.59,"low":2153.48,"close":2154.59},{"t":1773977640000,"open":2154.59,"high":2155.0,"low":2152.84,"close":2153.04},{"t":1773977700000,"open":2153.04,"high":2153.61,"low":2149.57,"close":2149.8},{"t":1773977760000,"open":2149.8,"high":2150.44,"low":2148.67,"close":2148.67},{"t":1773977820000,"open":2148.67,"high":2149.0,"low":2147.48,"close":2147.99},{"t":1773977880000,"open":2147.99,"high":2148.61,"low":2147.99,"close":2148.14},{"t":1773977940000,"open":2148.14,"high":2148.83,"low":2147.85,"close":2148.13},{"t":1773978000000,"open":2148.12,"high":2150.0,"low":2147.77,"close":2149.66},{"t":1773978060000,"open":2149.65,"high":2149.66,"low":2147.98,"close":2148.26},{"t":1773978120000,"open":2148.27,"high":2149.78,"low":2148.27,"close":2148.56},{"t":1773978180000,"open":2148.55,"high":2148.66,"low":2147.67,"close":2147.67},{"t":1773978240000,"open":2147.67,"high":2147.72,"low":2146.82,"close":2147.67},{"t":1773978300000,"open":2147.66,"high":2147.67,"low":2146.42,"close":2147.14},{"t":1773978360000,"open":2147.14,"high":2148.4,"low":2147.14,"close":2147.61},{"t":1773978420000,"open":2147.61,"high":2150.44,"low":2147.61,"close":2150.44},{"t":1773978480000,"open":2150.44,"high":2151.99,"low":2149.56,"close":2149.82},{"t":1773978540000,"open":2149.83,"high":2149.91,"low":2149.3,"close":2149.3},{"t":1773978600000,"open":2149.31,"high":2153.19,"low":2148.57,"close":2151.5},{"t":1773978660000,"open":2151.5,"high":2151.96,"low":2150.55,"close":2151.9},{"t":1773978720000,"open":2151.91,"high":2153.14,"low":2151.37,"close":2152.17},{"t":1773978780000,"open":2152.17,"high":2152.17,"low":2151.27,"close":2151.62},{"t":1773978840000,"open":2151.62,"high":2151.79,"low":2151.05,"close":2151.06},{"t":1773978900000,"open":2151.06,"high":2151.29,"low":2150.58,"close":2151.09},{"t":1773978960000,"open":2151.09,"high":2152.0,"low":2151.0,"close":2151.86},{"t":1773979020000,"open":2151.87,"high":2152.36,"low":2151.86,"close":2152.04},{"t":1773979080000,"open":2152.04,"high":2152.07,"low":2150.66,"close":2151.02},{"t":1773979140000,"open":2151.02,"high":2151.81,"low":2149.67,"close":2150.2},{"t":1773979200000,"open":2150.2,"high":2150.99,"low":2149.71,"close":2149.72},{"t":1773979260000,"open":2149.72,"high":2150.28,"low":2148.35,"close":2150.27},{"t":1773979320000,"open":2150.28,"high":2151.95,"low":2150.16,"close":2151.82},{"t":1773979380000,"open":2151.82,"high":2152.0,"low":2151.52,"close":2152.0},{"t":1773979440000,"open":2151.99,"high":2153.82,"low":2150.2,"close":2151.61},{"t":1773979500000,"open":2151.62,"high":2153.04,"low":2151.13,"close":2152.74},{"t":1773979560000,"open":2152.75,"high":2154.12,"low":2152.35,"close":2153.18},{"t":1773979620000,"open":2153.18,"high":2157.61,"low":2153.18,"close":2157.41},{"t":1773979680000,"open":2157.42,"high":2158.53,"low":2156.32,"close":2157.64},{"t":1773979740000,"open":2157.64,"high":2157.64,"low":2156.4,"close":2156.52},{"t":1773979800000,"open":2156.52,"high":2157.0,"low":2154.85,"close":2154.85},{"t":1773979860000,"open":2154.85,"high":2156.19,"low":2154.84,"close":2155.9},{"t":1773979920000,"open":2155.9,"high":2157.29,"low":2155.87,"close":2157.01},{"t":1773979980000,"open":2157.02,"high":2157.11,"low":2155.6,"close":2155.88},{"t":1773980040000,"open":2155.88,"high":2157.9,"low":2155.54,"close":2156.05},{"t":1773980100000,"open":2156.04,"high":2156.04,"low":2153.78,"close":2154.8},{"t":1773980160000,"open":2154.8,"high":2155.13,"low":2154.05,"close":2154.19},{"t":1773980220000,"open":2154.18,"high":2154.7,"low":2153.0,"close":2153.27},{"t":1773980280000,"open":2153.27,"high":2153.28,"low":2152.2,"close":2152.75},{"t":1773980340000,"open":2152.74,"high":2153.55,"low":2152.54,"close":2153.15},{"t":1773980400000,"open":2153.16,"high":2154.52,"low":2152.8,"close":2153.7},{"t":1773980460000,"open":2153.7,"high":2153.71,"low":2152.92,"close":2153.1},{"t":1773980520000,"open":2153.1,"high":2153.1,"low":2150.17,"close":2152.1},{"t":1773980580000,"open":2152.09,"high":2152.09,"low":2151.69,"close":2151.92},{"t":1773980640000,"open":2151.92,"high":2152.95,"low":2151.75,"close":2152.95},{"t":1773980700000,"open":2152.94,"high":2153.0,"low":2152.5,"close":2152.5},{"t":1773980760000,"open":2152.5,"high":2153.6,"low":2152.18,"close":2152.32},{"t":1773980820000,"open":2152.31,"high":2152.92,"low":2152.31,"close":2152.67},{"t":1773980880000,"open":2152.68,"high":2153.7,"low":2152.67,"close":2153.33},{"t":1773980940000,"open":2153.34,"high":2153.5,"low":2153.25,"close":2153.25},{"t":1773981000000,"open":2153.25,"high":2153.6,"low":2152.24,"close":2152.66},{"t":1773981060000,"open":2152.66,"high":2152.67,"low":2146.84,"close":2147.26},{"t":1773981120000,"open":2147.26,"high":2148.45,"low":2143.76,"close":2144.52},{"t":1773981180000,"open":2144.51,"high":2145.17,"low":2141.28,"close":2142.68},{"t":1773981240000,"open":2142.68,"high":2143.92,"low":2141.92,"close":2142.63},{"t":1773981300000,"open":2142.62,"high":2143.46,"low":2142.62,"close":2143.43},{"t":1773981360000,"open":2143.43,"high":2143.89,"low":2142.15,"close":2142.15},{"t":1773981420000,"open":2142.15,"high":2143.76,"low":2141.3,"close":2141.45},{"t":1773981480000,"open":2141.44,"high":2142.3,"low":2140.8,"close":2141.63},{"t":1773981540000,"open":2141.63,"high":2142.08,"low":2140.02,"close":2140.24},{"t":1773981600000,"open":2140.24,"high":2141.37,"low":2138.01,"close":2141.04},{"t":1773981660000,"open":2141.03,"high":2141.04,"low":2138.93,"close":2138.93},{"t":1773981720000,"open":2138.93,"high":2140.0,"low":2138.76,"close":2138.77},{"t":1773981780000,"open":2138.77,"high":2140.0,"low":2138.76,"close":2139.0},{"t":1773981840000,"open":2139.0,"high":2139.65,"low":2138.86,"close":2139.3},{"t":1773981900000,"open":2139.29,"high":2139.3,"low":2138.73,"close":2138.86},{"t":1773981960000,"open":2138.86,"high":2140.31,"low":2138.85,"close":2139.06},{"t":1773982020000,"open":2139.06,"high":2139.89,"low":2139.0,"close":2139.4},{"t":1773982080000,"open":2139.4,"high":2141.92,"low":2139.39,"close":2141.86},{"t":1773982140000,"open":2141.86,"high":2144.27,"low":2141.86,"close":2143.97},{"t":1773982200000,"open":2143.97,"high":2143.97,"low":2142.83,"close":2142.99},{"t":1773982260000,"open":2142.98,"high":2143.8,"low":2142.29,"close":2143.79},{"t":1773982320000,"open":2143.79,"high":2146.0,"low":2143.78,"close":2145.13},{"t":1773982380000,"open":2145.13,"high":2145.68,"low":2144.48,"close":2144.48},{"t":1773982440000,"open":2144.48,"high":2144.79,"low":2144.4,"close":2144.66},{"t":1773982500000,"open":2144.66,"high":2147.86,"low":2144.66,"close":2147.07},{"t":1773982560000,"open":2147.07,"high":2147.72,"low":2146.45,"close":2146.53},{"t":1773982620000,"open":2146.53,"high":2146.62,"low":2146.29,"close":2146.52},{"t":1773982680000,"open":2146.52,"high":2146.52,"low":2146.1,"close":2146.24},{"t":1773982740000,"open":2146.23,"high":2147.56,"low":2146.23,"close":2147.27},{"t":1773982800000,"open":2147.27,"high":2147.43,"low":2144.35,"close":2144.86},{"t":1773982860000,"open":2144.86,"high":2145.16,"low":2144.16,"close":2144.7},{"t":1773982920000,"open":2144.7,"high":2145.92,"low":2144.69,"close":2144.78},{"t":1773982980000,"open":2144.79,"high":2151.69,"low":2144.79,"close":2149.3},{"t":1773983040000,"open":2149.3,"high":2149.37,"low":2145.7,"close":2146.27},{"t":1773983100000,"open":2146.28,"high":2146.83,"low":2144.83,"close":2145.74},{"t":1773983160000,"open":2145.73,"high":2146.07,"low":2145.33,"close":2145.71},{"t":1773983220000,"open":2145.71,"high":2145.88,"low":2144.4,"close":2145.52},{"t":1773983280000,"open":2145.51,"high":2149.46,"low":2145.51,"close":2147.78},{"t":1773983340000,"open":2147.78,"high":2149.84,"low":2147.72,"close":2149.7},{"t":1773983400000,"open":2149.7,"high":2150.0,"low":2149.0,"close":2149.0},{"t":1773983460000,"open":2148.99,"high":2149.09,"low":2147.55,"close":2148.55},{"t":1773983520000,"open":2148.55,"high":2149.22,"low":2148.09,"close":2148.2},{"t":1773983580000,"open":2148.2,"high":2148.38,"low":2147.32,"close":2148.38},{"t":1773983640000,"open":2148.38,"high":2149.87,"low":2148.37,"close":2149.72},{"t":1773983700000,"open":2149.72,"high":2150.0,"low":2148.8,"close":2149.97},{"t":1773983760000,"open":2149.98,"high":2150.36,"low":2149.5,"close":2149.67},{"t":1773983820000,"open":2149.68,"high":2149.79,"low":2148.35,"close":2148.51},{"t":1773983880000,"open":2148.51,"high":2148.51,"low":2147.01,"close":2147.02},{"t":1773983940000,"open":2147.01,"high":2148.84,"low":2147.01,"close":2148.51},{"t":1773984000000,"open":2148.51,"high":2149.65,"low":2148.32,"close":2148.32},{"t":1773984060000,"open":2148.32,"high":2148.82,"low":2147.63,"close":2147.99},{"t":1773984120000,"open":2147.99,"high":2148.15,"low":2146.0,"close":2146.04},{"t":1773984180000,"open":2146.05,"high":2147.78,"low":2145.89,"close":2147.0},{"t":1773984240000,"open":2147.0,"high":2147.11,"low":2146.58,"close":2146.58},{"t":1773984300000,"open":2146.58,"high":2146.58,"low":2144.77,"close":2145.24},{"t":1773984360000,"open":2145.25,"high":2146.52,"low":2145.25,"close":2146.14},{"t":1773984420000,"open":2146.13,"high":2146.52,"low":2145.34,"close":2145.34},{"t":1773984480000,"open":2145.33,"high":2145.33,"low":2142.29,"close":2142.77},{"t":1773984540000,"open":2142.76,"high":2143.0,"low":2141.37,"close":2142.24},{"t":1773984600000,"open":2142.24,"high":2142.24,"low":2141.0,"close":2141.55},{"t":1773984660000,"open":2141.54,"high":2141.93,"low":2138.52,"close":2138.53},{"t":1773984720000,"open":2138.52,"high":2140.14,"low":2138.38,"close":2139.48},{"t":1773984780000,"open":2139.48,"high":2140.16,"low":2138.73,"close":2138.85},{"t":1773984840000,"open":2138.84,"high":2139.24,"low":2137.34,"close":2137.35},{"t":1773984900000,"open":2137.35,"high":2139.34,"low":2136.15,"close":2138.41},{"t":1773984960000,"open":2138.4,"high":2140.28,"low":2138.34,"close":2140.26},{"t":1773985020000,"open":2140.26,"high":2144.2,"low":2140.21,"close":2143.4},{"t":1773985080000,"open":2143.4,"high":2143.41,"low":2141.22,"close":2141.8},{"t":1773985140000,"open":2141.8,"high":2142.96,"low":2141.0,"close":2141.92},{"t":1773985200000,"open":2141.91,"high":2141.92,"low":2141.03,"close":2141.76},{"t":1773985260000,"open":2141.77,"high":2142.88,"low":2141.59,"close":2142.06},{"t":1773985320000,"open":2142.06,"high":2142.68,"low":2141.18,"close":2142.6},{"t":1773985380000,"open":2142.6,"high":2144.68,"low":2142.37,"close":2143.58},{"t":1773985440000,"open":2143.59,"high":2144.18,"low":2143.41,"close":2143.53},{"t":1773985500000,"open":2143.52,"high":2144.91,"low":2143.0,"close":2144.01},{"t":1773985560000,"open":2144.0,"high":2144.01,"low":2142.45,"close":2142.99},{"t":1773985620000,"open":2142.99,"high":2143.73,"low":2142.25,"close":2142.86},{"t":1773985680000,"open":2142.86,"high":2143.03,"low":2141.75,"close":2141.75},{"t":1773985740000,"open":2141.75,"high":2142.26,"low":2141.75,"close":2141.89},{"t":1773985800000,"open":2141.89,"high":2142.97,"low":2141.49,"close":2142.93},{"t":1773985860000,"open":2142.94,"high":2143.67,"low":2140.38,"close":2141.07},{"t":1773985920000,"open":2141.08,"high":2141.5,"low":2140.23,"close":2140.24},{"t":1773985980000,"open":2140.24,"high":2140.72,"low":2139.04,"close":2140.38},{"t":1773986040000,"open":2140.39,"high":2140.82,"low":2139.94,"close":2140.01},{"t":1773986100000,"open":2140.01,"high":2140.01,"low":2138.66,"close":2139.28},{"t":1773986160000,"open":2139.28,"high":2139.28,"low":2138.41,"close":2138.41},{"t":1773986220000,"open":2138.41,"high":2138.8,"low":2137.37,"close":2138.62},{"t":1773986280000,"open":2138.61,"high":2139.4,"low":2138.32,"close":2139.15},{"t":1773986340000,"open":2139.14,"high":2139.33,"low":2138.5,"close":2139.33},{"t":1773986400000,"open":2139.32,"high":2139.4,"low":2136.0,"close":2136.49},{"t":1773986460000,"open":2136.49,"high":2138.14,"low":2135.92,"close":2137.86},{"t":1773986520000,"open":2137.86,"high":2139.4,"low":2137.25,"close":2138.59},{"t":1773986580000,"open":2138.6,"high":2140.06,"low":2138.36,"close":2139.73},{"t":1773986640000,"open":2139.72,"high":2140.8,"low":2138.6,"close":2138.79},{"t":1773986700000,"open":2138.8,"high":2139.68,"low":2138.31,"close":2139.12},{"t":1773986760000,"open":2139.13,"high":2139.13,"low":2137.28,"close":2137.89},{"t":1773986820000,"open":2137.9,"high":2138.02,"low":2136.01,"close":2136.13},{"t":1773986880000,"open":2136.12,"high":2138.0,"low":2135.79,"close":2137.76},{"t":1773986940000,"open":2137.75,"high":2137.76,"low":2137.15,"close":2137.16},{"t":1773987000000,"open":2137.16,"high":2137.17,"low":2135.79,"close":2136.0},{"t":1773987060000,"open":2136.01,"high":2136.49,"low":2135.43,"close":2136.49},{"t":1773987120000,"open":2136.48,"high":2137.98,"low":2136.48,"close":2137.84},{"t":1773987180000,"open":2137.84,"high":2138.0,"low":2137.04,"close":2137.11},{"t":1773987240000,"open":2137.1,"high":2138.0,"low":2137.1,"close":2137.9},{"t":1773987300000,"open":2137.9,"high":2137.9,"low":2136.23,"close":2136.48},{"t":1773987360000,"open":2136.48,"high":2136.49,"low":2135.43,"close":2135.7},{"t":1773987420000,"open":2135.7,"high":2136.24,"low":2133.98,"close":2135.12},{"t":1773987480000,"open":2135.12,"high":2136.21,"low":2134.26,"close":2134.43},{"t":1773987540000,"open":2134.43,"high":2135.21,"low":2133.1,"close":2133.23},{"t":1773987600000,"open":2133.23,"high":2134.88,"low":2132.3,"close":2133.99},{"t":1773987660000,"open":2133.99,"high":2134.54,"low":2132.71,"close":2133.7},{"t":1773987720000,"open":2133.71,"high":2134.96,"low":2133.71,"close":2134.95},{"t":1773987780000,"open":2134.95,"high":2135.59,"low":2134.63,"close":2134.98},{"t":1773987840000,"open":2134.98,"high":2137.19,"low":2134.98,"close":2135.35},{"t":1773987900000,"open":2135.36,"high":2136.36,"low":2135.35,"close":2136.0},{"t":1773987960000,"open":2136.01,"high":2136.14,"low":2135.51,"close":2135.52},{"t":1773988020000,"open":2135.51,"high":2136.51,"low":2135.01,"close":2135.18},{"t":1773988080000,"open":2135.19,"high":2135.48,"low":2134.0,"close":2135.07},{"t":1773988140000,"open":2135.06,"high":2137.23,"low":2134.91,"close":2137.23},{"t":1773988200000,"open":2137.23,"high":2139.45,"low":2137.23,"close":2139.24},{"t":1773988260000,"open":2139.23,"high":2139.35,"low":2136.26,"close":2137.02},{"t":1773988320000,"open":2137.02,"high":2137.45,"low":2136.53,"close":2136.53},{"t":1773988380000,"open":2136.53,"high":2136.99,"low":2135.06,"close":2136.98},{"t":1773988440000,"open":2136.99,"high":2139.41,"low":2136.99,"close":2137.99},{"t":1773988500000,"open":2137.98,"high":2138.54,"low":2137.42,"close":2138.05},{"t":1773988560000,"open":2138.05,"high":2138.06,"low":2136.5,"close":2138.06},{"t":1773988620000,"open":2138.06,"high":2138.21,"low":2136.57,"close":2137.95},{"t":1773988680000,"open":2137.95,"high":2137.96,"low":2137.08,"close":2137.37},{"t":1773988740000,"open":2137.36,"high":2137.37,"low":2135.82,"close":2136.05},{"t":1773988800000,"open":2136.06,"high":2136.12,"low":2130.42,"close":2132.31},{"t":1773988860000,"open":2132.31,"high":2135.5,"low":2132.3,"close":2135.49},{"t":1773988920000,"open":2135.5,"high":2136.49,"low":2134.49,"close":2134.79},{"t":1773988980000,"open":2134.79,"high":2135.13,"low":2133.71,"close":2134.37},{"t":1773989040000,"open":2134.38,"high":2136.06,"low":2134.37,"close":2135.7},{"t":1773989100000,"open":2135.71,"high":2136.02,"low":2134.68,"close":2135.85},{"t":1773989160000,"open":2135.85,"high":2136.85,"low":2134.61,"close":2136.39},{"t":1773989220000,"open":2136.39,"high":2139.0,"low":2136.38,"close":2137.35},{"t":1773989280000,"open":2137.37,"high":2137.66,"low":2135.11,"close":2135.56},{"t":1773989340000,"open":2135.56,"high":2136.0,"low":2135.5,"close":2135.94},{"t":1773989400000,"open":2135.94,"high":2136.9,"low":2135.3,"close":2136.86},{"t":1773989460000,"open":2136.85,"high":2138.32,"low":2136.51,"close":2136.51},{"t":1773989520000,"open":2136.51,"high":2137.11,"low":2136.38,"close":2136.63},{"t":1773989580000,"open":2136.62,"high":2137.94,"low":2136.56,"close":2136.67},{"t":1773989640000,"open":2136.68,"high":2137.36,"low":2136.22,"close":2136.46},{"t":1773989700000,"open":2136.46,"high":2136.66,"low":2135.32,"close":2135.65},{"t":1773989760000,"open":2135.65,"high":2136.22,"low":2135.46,"close":2135.66},{"t":1773989820000,"open":2135.67,"high":2136.2,"low":2134.52,"close":2135.03},{"t":1773989880000,"open":2135.03,"high":2135.53,"low":2135.02,"close":2135.52},{"t":1773989940000,"open":2135.53,"high":2136.16,"low":2135.52,"close":2135.65},{"t":1773990000000,"open":2135.65,"high":2135.65,"low":2127.27,"close":2127.85},{"t":1773990060000,"open":2127.84,"high":2127.84,"low":2120.42,"close":2121.44},{"t":1773990120000,"open":2121.45,"high":2123.67,"low":2120.04,"close":2121.12},{"t":1773990180000,"open":2121.12,"high":2124.77,"low":2120.83,"close":2124.02},{"t":1773990240000,"open":2124.03,"high":2126.92,"low":2124.02,"close":2126.44},{"t":1773990300000,"open":2126.45,"high":2128.37,"low":2126.22,"close":2126.8},{"t":1773990360000,"open":2126.81,"high":2126.81,"low":2125.24,"close":2125.75},{"t":1773990420000,"open":2125.75,"high":2128.5,"low":2125.6,"close":2128.27},{"t":1773990480000,"open":2128.27,"high":2132.98,"low":2128.27,"close":2131.78},{"t":1773990540000,"open":2131.79,"high":2132.08,"low":2129.7,"close":2129.7},{"t":1773990600000,"open":2129.7,"high":2130.0,"low":2128.02,"close":2128.69},{"t":1773990660000,"open":2128.69,"high":2129.86,"low":2127.45,"close":2127.45},{"t":1773990720000,"open":2127.45,"high":2127.6,"low":2125.7,"close":2126.1},{"t":1773990780000,"open":2126.09,"high":2127.0,"low":2125.8,"close":2126.27},{"t":1773990840000,"open":2126.27,"high":2127.59,"low":2126.19,"close":2127.34},{"t":1773990900000,"open":2127.34,"high":2129.77,"low":2126.79,"close":2129.76},{"t":1773990960000,"open":2129.77,"high":2131.0,"low":2129.11,"close":2130.4},{"t":1773991020000,"open":2130.39,"high":2131.74,"low":2129.88,"close":2131.3},{"t":1773991080000,"open":2131.3,"high":2131.3,"low":2129.68,"close":2129.97},{"t":1773991140000,"open":2129.97,"high":2131.5,"low":2129.97,"close":2131.04},{"t":1773991200000,"open":2131.05,"high":2132.68,"low":2130.7,"close":2132.68},{"t":1773991260000,"open":2132.68,"high":2134.1,"low":2131.33,"close":2133.84},{"t":1773991320000,"open":2133.84,"high":2139.12,"low":2133.49,"close":2138.34},{"t":1773991380000,"open":2138.35,"high":2141.61,"low":2137.47,"close":2140.09},{"t":1773991440000,"open":2140.09,"high":2140.1,"low":2138.55,"close":2138.85},{"t":1773991500000,"open":2138.84,"high":2139.98,"low":2138.19,"close":2139.26},{"t":1773991560000,"open":2139.27,"high":2139.98,"low":2139.0,"close":2139.01},{"t":1773991620000,"open":2139.01,"high":2139.71,"low":2137.52,"close":2137.8},{"t":1773991680000,"open":2137.79,"high":2138.45,"low":2137.38,"close":2137.4},{"t":1773991740000,"open":2137.4,"high":2137.62,"low":2137.0,"close":2137.33},{"t":1773991800000,"open":2137.33,"high":2137.41,"low":2135.39,"close":2136.99},{"t":1773991860000,"open":2137.0,"high":2138.34,"low":2136.71,"close":2137.86},{"t":1773991920000,"open":2137.86,"high":2139.27,"low":2137.85,"close":2138.79},{"t":1773991980000,"open":2138.78,"high":2146.99,"low":2138.78,"close":2146.99},{"t":1773992040000,"open":2146.99,"high":2147.67,"low":2142.49,"close":2145.67},{"t":1773992100000,"open":2145.67,"high":2147.01,"low":2144.82,"close":2146.23},{"t":1773992160000,"open":2146.23,"high":2148.2,"low":2146.13,"close":2148.15},{"t":1773992220000,"open":2148.14,"high":2148.15,"low":2146.13,"close":2147.05},{"t":1773992280000,"open":2147.06,"high":2147.88,"low":2146.53,"close":2147.87},{"t":1773992340000,"open":2147.87,"high":2148.8,"low":2146.84,"close":2147.08},{"t":1773992400000,"open":2147.08,"high":2148.88,"low":2147.08,"close":2148.87},{"t":1773992460000,"open":2148.88,"high":2150.0,"low":2147.89,"close":2149.79},{"t":1773992520000,"open":2149.79,"high":2150.0,"low":2148.18,"close":2148.38},{"t":1773992580000,"open":2148.38,"high":2149.22,"low":2148.06,"close":2149.22},{"t":1773992640000,"open":2149.21,"high":2152.0,"low":2149.21,"close":2151.76},{"t":1773992700000,"open":2151.76,"high":2151.76,"low":2149.32,"close":2151.0},{"t":1773992760000,"open":2151.0,"high":2152.6,"low":2150.3,"close":2151.01},{"t":1773992820000,"open":2151.0,"high":2151.0,"low":2147.6,"close":2148.68},{"t":1773992880000,"open":2148.68,"high":2150.0,"low":2148.31,"close":2148.96},{"t":1773992940000,"open":2148.96,"high":2149.46,"low":2148.64,"close":2148.84},{"t":1773993000000,"open":2148.84,"high":2150.88,"low":2148.0,"close":2149.78},{"t":1773993060000,"open":2149.79,"high":2150.0,"low":2148.0,"close":2148.28},{"t":1773993120000,"open":2148.28,"high":2148.86,"low":2147.8,"close":2148.69},{"t":1773993180000,"open":2148.7,"high":2150.12,"low":2148.69,"close":2150.04},{"t":1773993240000,"open":2150.03,"high":2150.11,"low":2149.53,"close":2149.53},{"t":1773993300000,"open":2149.54,"high":2151.28,"low":2149.42,"close":2150.35},{"t":1773993360000,"open":2150.34,"high":2150.48,"low":2149.72,"close":2150.15},{"t":1773993420000,"open":2150.15,"high":2150.24,"low":2149.61,"close":2150.04},{"t":1773993480000,"open":2150.04,"high":2150.14,"low":2149.54,"close":2150.13},{"t":1773993540000,"open":2150.13,"high":2150.73,"low":2149.3,"close":2149.3},{"t":1773993600000,"open":2149.3,"high":2149.66,"low":2147.24,"close":2148.55},{"t":1773993660000,"open":2148.54,"high":2149.0,"low":2146.73,"close":2147.32},{"t":1773993720000,"open":2147.32,"high":2148.51,"low":2146.67,"close":2147.23},{"t":1773993780000,"open":2147.23,"high":2147.75,"low":2145.62,"close":2146.74},{"t":1773993840000,"open":2146.74,"high":2147.0,"low":2145.13,"close":2145.3},{"t":1773993900000,"open":2145.31,"high":2147.42,"low":2145.3,"close":2147.42},{"t":1773993960000,"open":2147.43,"high":2151.52,"low":2147.43,"close":2150.83},{"t":1773994020000,"open":2150.82,"high":2154.74,"low":2150.58,"close":2154.32},{"t":1773994080000,"open":2154.31,"high":2155.31,"low":2153.04,"close":2155.06},{"t":1773994140000,"open":2155.06,"high":2166.42,"low":2154.65,"close":2165.06},{"t":1773994200000,"open":2165.06,"high":2174.29,"low":2163.27,"close":2170.44},{"t":1773994260000,"open":2170.44,"high":2173.22,"low":2168.22,"close":2170.96},{"t":1773994320000,"open":2170.96,"high":2175.64,"low":2170.01,"close":2172.01},{"t":1773994380000,"open":2172.01,"high":2173.53,"low":2167.18,"close":2167.44},{"t":1773994440000,"open":2167.44,"high":2170.98,"low":2167.44,"close":2169.54},{"t":1773994500000,"open":2169.53,"high":2169.85,"low":2166.4,"close":2168.82},{"t":1773994560000,"open":2168.83,"high":2169.52,"low":2166.9,"close":2169.12},{"t":1773994620000,"open":2169.11,"high":2169.11,"low":2166.7,"close":2168.07},{"t":1773994680000,"open":2168.08,"high":2168.73,"low":2166.7,"close":2166.71},{"t":1773994740000,"open":2166.71,"high":2167.9,"low":2165.82,"close":2166.57},{"t":1773994800000,"open":2166.56,"high":2166.57,"low":2163.51,"close":2163.65},{"t":1773994860000,"open":2163.65,"high":2164.27,"low":2161.47,"close":2161.99},{"t":1773994920000,"open":2161.99,"high":2163.43,"low":2161.38,"close":2162.32},{"t":1773994980000,"open":2162.32,"high":2166.38,"low":2162.32,"close":2165.42},{"t":1773995040000,"open":2165.43,"high":2167.73,"low":2164.84,"close":2166.23},{"t":1773995100000,"open":2166.22,"high":2167.97,"low":2165.86,"close":2166.5},{"t":1773995160000,"open":2166.5,"high":2167.44,"low":2165.73,"close":2166.68},{"t":1773995220000,"open":2166.67,"high":2166.68,"low":2163.84,"close":2164.24},{"t":1773995280000,"open":2164.24,"high":2165.6,"low":2164.02,"close":2164.51},{"t":1773995340000,"open":2164.51,"high":2165.0,"low":2163.72,"close":2163.73},{"t":1773995400000,"open":2163.72,"high":2163.72,"low":2160.33,"close":2162.32},{"t":1773995460000,"open":2162.32,"high":2163.49,"low":2160.78,"close":2161.62},{"t":1773995520000,"open":2161.62,"high":2162.48,"low":2161.26,"close":2161.64},{"t":1773995580000,"open":2161.64,"high":2162.93,"low":2159.68,"close":2162.72},{"t":1773995640000,"open":2162.71,"high":2166.85,"low":2162.52,"close":2165.01},{"t":1773995700000,"open":2165.01,"high":2165.17,"low":2163.23,"close":2164.38},{"t":1773995760000,"open":2164.39,"high":2164.39,"low":2162.72,"close":2163.69},{"t":1773995820000,"open":2163.69,"high":2163.7,"low":2161.92,"close":2162.28},{"t":1773995880000,"open":2162.27,"high":2163.68,"low":2162.27,"close":2163.19},{"t":1773995940000,"open":2163.19,"high":2165.29,"low":2162.96,"close":2164.06},{"t":1773996000000,"open":2164.05,"high":2164.36,"low":2162.38,"close":2163.73},{"t":1773996060000,"open":2163.74,"high":2164.8,"low":2162.95,"close":2164.65},{"t":1773996120000,"open":2164.64,"high":2165.33,"low":2163.01,"close":2163.06},{"t":1773996180000,"open":2163.05,"high":2164.37,"low":2162.41,"close":2163.74},{"t":1773996240000,"open":2163.73,"high":2163.99,"low":2162.87,"close":2163.01},{"t":1773996300000,"open":2163.0,"high":2163.01,"low":2160.71,"close":2161.08},{"t":1773996360000,"open":2161.08,"high":2161.81,"low":2160.6,"close":2160.63},{"t":1773996420000,"open":2160.62,"high":2160.87,"low":2159.36,"close":2159.92},{"t":1773996480000,"open":2159.91,"high":2160.21,"low":2159.38,"close":2160.21},{"t":1773996540000,"open":2160.2,"high":2162.33,"low":2159.72,"close":2162.16},{"t":1773996600000,"open":2162.17,"high":2165.54,"low":2162.16,"close":2164.23},{"t":1773996660000,"open":2164.24,"high":2164.48,"low":2162.55,"close":2163.0},{"t":1773996720000,"open":2162.99,"high":2163.32,"low":2162.0,"close":2163.32},{"t":1773996780000,"open":2163.31,"high":2164.3,"low":2161.73,"close":2161.74},{"t":1773996840000,"open":2161.74,"high":2162.47,"low":2161.68,"close":2162.31},{"t":1773996900000,"open":2162.32,"high":2163.24,"low":2162.0,"close":2162.0},{"t":1773996960000,"open":2162.0,"high":2163.56,"low":2161.52,"close":2163.25},{"t":1773997020000,"open":2163.25,"high":2164.65,"low":2163.17,"close":2163.54},{"t":1773997080000,"open":2163.54,"high":2164.39,"low":2161.88,"close":2162.51},{"t":1773997140000,"open":2162.51,"high":2164.03,"low":2162.28,"close":2162.74},{"t":1773997200000,"open":2162.74,"high":2162.91,"low":2157.55,"close":2157.56},{"t":1773997260000,"open":2157.56,"high":2159.25,"low":2156.1,"close":2157.44},{"t":1773997320000,"open":2157.44,"high":2158.74,"low":2155.5,"close":2156.21},{"t":1773997380000,"open":2156.22,"high":2156.76,"low":2155.11,"close":2155.96},{"t":1773997440000,"open":2155.95,"high":2158.61,"low":2155.78,"close":2158.26},{"t":1773997500000,"open":2158.27,"high":2158.27,"low":2154.3,"close":2154.4},{"t":1773997560000,"open":2154.39,"high":2154.79,"low":2153.37,"close":2154.21},{"t":1773997620000,"open":2154.22,"high":2156.96,"low":2153.8,"close":2156.28},{"t":1773997680000,"open":2156.28,"high":2158.61,"low":2156.22,"close":2158.61},{"t":1773997740000,"open":2158.6,"high":2158.98,"low":2157.47,"close":2158.82},{"t":1773997800000,"open":2158.81,"high":2159.15,"low":2156.62,"close":2157.05},{"t":1773997860000,"open":2157.05,"high":2157.18,"low":2156.55,"close":2157.16},{"t":1773997920000,"open":2157.16,"high":2157.17,"low":2156.22,"close":2156.8},{"t":1773997980000,"open":2156.8,"high":2158.45,"low":2154.94,"close":2155.05},{"t":1773998040000,"open":2155.05,"high":2155.2,"low":2153.43,"close":2153.68},{"t":1773998100000,"open":2153.68,"high":2154.57,"low":2151.67,"close":2151.79},{"t":1773998160000,"open":2151.8,"high":2152.82,"low":2151.07,"close":2151.22},{"t":1773998220000,"open":2151.22,"high":2152.05,"low":2150.6,"close":2151.09},{"t":1773998280000,"open":2151.08,"high":2151.9,"low":2150.32,"close":2150.6},{"t":1773998340000,"open":2150.6,"high":2150.7,"low":2146.31,"close":2148.55},{"t":1773998400000,"open":2148.55,"high":2148.56,"low":2143.88,"close":2144.47},{"t":1773998460000,"open":2144.48,"high":2146.27,"low":2143.62,"close":2145.31},{"t":1773998520000,"open":2145.31,"high":2147.19,"low":2145.3,"close":2146.05},{"t":1773998580000,"open":2146.06,"high":2146.6,"low":2144.75,"close":2145.06},{"t":1773998640000,"open":2145.06,"high":2145.06,"low":2138.2,"close":2138.95},{"t":1773998700000,"open":2138.95,"high":2141.89,"low":2138.95,"close":2140.76},{"t":1773998760000,"open":2140.76,"high":2142.0,"low":2137.85,"close":2140.91},{"t":1773998820000,"open":2140.91,"high":2143.68,"low":2140.91,"close":2143.57},{"t":1773998880000,"open":2143.57,"high":2143.57,"low":2141.0,"close":2141.96},{"t":1773998940000,"open":2141.96,"high":2142.65,"low":2141.11,"close":2141.23},{"t":1773999000000,"open":2141.24,"high":2143.08,"low":2141.23,"close":2143.03},{"t":1773999060000,"open":2143.04,"high":2145.82,"low":2142.86,"close":2145.17},{"t":1773999120000,"open":2145.17,"high":2147.0,"low":2144.52,"close":2145.81},{"t":1773999180000,"open":2145.81,"high":2146.15,"low":2144.07,"close":2144.39},{"t":1773999240000,"open":2144.39,"high":2144.9,"low":2143.58,"close":2144.34},{"t":1773999300000,"open":2144.34,"high":2147.56,"low":2144.34,"close":2146.65},{"t":1773999360000,"open":2146.65,"high":2146.65,"low":2145.14,"close":2146.33},{"t":1773999420000,"open":2146.34,"high":2147.15,"low":2145.73,"close":2147.15},{"t":1773999480000,"open":2147.14,"high":2147.14,"low":2145.47,"close":2146.43},{"t":1773999540000,"open":2146.43,"high":2146.43,"low":2144.52,"close":2144.52},{"t":1773999600000,"open":2144.53,"high":2145.37,"low":2142.29,"close":2142.55},{"t":1773999660000,"open":2142.55,"high":2143.51,"low":2142.04,"close":2143.03},{"t":1773999720000,"open":2143.03,"high":2144.3,"low":2141.8,"close":2143.49},{"t":1773999780000,"open":2143.49,"high":2144.7,"low":2142.52,"close":2144.31},{"t":1773999840000,"open":2144.31,"high":2145.38,"low":2143.33,"close":2144.52},{"t":1773999900000,"open":2144.52,"high":2145.05,"low":2143.2,"close":2143.6},{"t":1773999960000,"open":2143.61,"high":2143.82,"low":2140.65,"close":2141.43},{"t":1774000020000,"open":2141.43,"high":2142.85,"low":2141.04,"close":2141.29},{"t":1774000080000,"open":2141.3,"high":2142.12,"low":2140.0,"close":2140.12},{"t":1774000140000,"open":2140.12,"high":2141.32,"low":2139.46,"close":2140.33},{"t":1774000200000,"open":2140.33,"high":2142.07,"low":2140.0,"close":2140.32},{"t":1774000260000,"open":2140.32,"high":2140.38,"low":2136.22,"close":2138.2},{"t":1774000320000,"open":2138.2,"high":2139.0,"low":2136.93,"close":2137.55},{"t":1774000380000,"open":2137.56,"high":2138.75,"low":2136.51,"close":2136.51},{"t":1774000440000,"open":2136.51,"high":2136.79,"low":2133.65,"close":2135.68},{"t":1774000500000,"open":2135.69,"high":2138.39,"low":2135.69,"close":2137.23},{"t":1774000560000,"open":2137.23,"high":2139.42,"low":2137.22,"close":2139.25},{"t":1774000620000,"open":2139.25,"high":2140.02,"low":2138.52,"close":2139.28},{"t":1774000680000,"open":2139.28,"high":2139.69,"low":2138.66,"close":2138.82},{"t":1774000740000,"open":2138.81,"high":2140.49,"low":2138.17,"close":2140.18},{"t":1774000800000,"open":2140.18,"high":2140.49,"low":2138.44,"close":2139.6},{"t":1774000860000,"open":2139.6,"high":2139.61,"low":2137.39,"close":2137.51},{"t":1774000920000,"open":2137.5,"high":2138.2,"low":2136.26,"close":2136.45},{"t":1774000980000,"open":2136.46,"high":2136.66,"low":2133.14,"close":2136.13},{"t":1774001040000,"open":2136.13,"high":2136.6,"low":2135.48,"close":2135.8},{"t":1774001100000,"open":2135.79,"high":2138.07,"low":2135.23,"close":2137.67},{"t":1774001160000,"open":2137.66,"high":2138.49,"low":2137.05,"close":2138.4},{"t":1774001220000,"open":2138.4,"high":2138.4,"low":2133.36,"close":2133.94},{"t":1774001280000,"open":2133.94,"high":2135.0,"low":2132.35,"close":2133.52},{"t":1774001340000,"open":2133.53,"high":2135.59,"low":2133.2,"close":2134.72},{"t":1774001400000,"open":2134.72,"high":2134.72,"low":2131.03,"close":2132.86},{"t":1774001460000,"open":2132.86,"high":2133.51,"low":2131.32,"close":2131.37},{"t":1774001520000,"open":2131.37,"high":2134.56,"low":2131.04,"close":2134.44},{"t":1774001580000,"open":2134.44,"high":2135.2,"low":2133.81,"close":2134.11},{"t":1774001640000,"open":2134.1,"high":2135.13,"low":2134.1,"close":2134.11},{"t":1774001700000,"open":2134.11,"high":2134.17,"low":2133.46,"close":2134.07},{"t":1774001760000,"open":2134.07,"high":2135.62,"low":2131.23,"close":2134.34},{"t":1774001820000,"open":2134.34,"high":2137.55,"low":2134.34,"close":2137.13},{"t":1774001880000,"open":2137.14,"high":2137.14,"low":2134.2,"close":2134.84},{"t":1774001940000,"open":2134.84,"high":2135.48,"low":2134.14,"close":2135.1},{"t":1774002000000,"open":2135.1,"high":2135.1,"low":2131.53,"close":2131.96},{"t":1774002060000,"open":2131.96,"high":2133.02,"low":2130.3,"close":2131.48},{"t":1774002120000,"open":2131.48,"high":2131.79,"low":2130.23,"close":2130.77},{"t":1774002180000,"open":2130.77,"high":2133.76,"low":2130.77,"close":2133.24},{"t":1774002240000,"open":2133.24,"high":2135.1,"low":2133.24,"close":2134.46},{"t":1774002300000,"open":2134.46,"high":2134.82,"low":2133.85,"close":2134.45},{"t":1774002360000,"open":2134.45,"high":2135.65,"low":2133.5,"close":2134.03},{"t":1774002420000,"open":2134.03,"high":2135.54,"low":2134.03,"close":2134.72},{"t":1774002480000,"open":2134.72,"high":2135.0,"low":2133.95,"close":2134.45},{"t":1774002540000,"open":2134.45,"high":2135.0,"low":2134.2,"close":2134.69},{"t":1774002600000,"open":2134.7,"high":2135.6,"low":2134.33,"close":2134.67},{"t":1774002660000,"open":2134.66,"high":2136.17,"low":2134.66,"close":2135.76},{"t":1774002720000,"open":2135.76,"high":2138.96,"low":2135.71,"close":2137.39},{"t":1774002780000,"open":2137.38,"high":2139.86,"low":2137.38,"close":2139.86},{"t":1774002840000,"open":2139.87,"high":2141.0,"low":2138.86,"close":2139.58},{"t":1774002900000,"open":2139.57,"high":2139.58,"low":2137.89,"close":2138.13},{"t":1774002960000,"open":2138.12,"high":2139.47,"low":2137.91,"close":2138.63},{"t":1774003020000,"open":2138.62,"high":2140.98,"low":2138.35,"close":2140.98},{"t":1774003080000,"open":2140.99,"high":2142.22,"low":2140.74,"close":2141.25},{"t":1774003140000,"open":2141.25,"high":2143.85,"low":2141.25,"close":2143.85},{"t":1774003200000,"open":2143.85,"high":2150.0,"low":2142.53,"close":2149.46},{"t":1774003260000,"open":2149.47,"high":2150.29,"low":2145.43,"close":2145.88},{"t":1774003320000,"open":2145.88,"high":2147.36,"low":2145.88,"close":2147.1},{"t":1774003380000,"open":2147.1,"high":2147.11,"low":2145.8,"close":2146.55},{"t":1774003440000,"open":2146.55,"high":2146.79,"low":2145.9,"close":2146.78},{"t":1774003500000,"open":2146.79,"high":2149.11,"low":2146.78,"close":2148.52},{"t":1774003560000,"open":2148.52,"high":2148.67,"low":2147.08,"close":2147.48},{"t":1774003620000,"open":2147.49,"high":2148.64,"low":2147.34,"close":2148.63},{"t":1774003680000,"open":2148.63,"high":2149.49,"low":2146.54,"close":2147.85},{"t":1774003740000,"open":2147.85,"high":2148.0,"low":2147.12,"close":2147.99},{"t":1774003800000,"open":2147.99,"high":2147.99,"low":2146.81,"close":2147.86},{"t":1774003860000,"open":2147.86,"high":2148.0,"low":2146.15,"close":2147.54},{"t":1774003920000,"open":2147.54,"high":2148.31,"low":2147.0,"close":2148.22},{"t":1774003980000,"open":2148.22,"high":2149.5,"low":2147.75,"close":2148.64},{"t":1774004040000,"open":2148.63,"high":2148.63,"low":2146.01,"close":2146.65},{"t":1774004100000,"open":2146.64,"high":2146.64,"low":2145.4,"close":2146.08},{"t":1774004160000,"open":2146.08,"high":2146.75,"low":2145.81,"close":2146.67},{"t":1774004220000,"open":2146.68,"high":2147.3,"low":2146.44,"close":2146.98},{"t":1774004280000,"open":2146.97,"high":2147.45,"low":2146.5,"close":2147.45},{"t":1774004340000,"open":2147.44,"high":2147.45,"low":2147.0,"close":2147.09},{"t":1774004400000,"open":2147.09,"high":2148.2,"low":2145.7,"close":2145.7},{"t":1774004460000,"open":2145.71,"high":2147.04,"low":2145.62,"close":2146.75},{"t":1774004520000,"open":2146.75,"high":2147.99,"low":2146.37,"close":2147.62},{"t":1774004580000,"open":2147.62,"high":2150.0,"low":2147.62,"close":2149.26},{"t":1774004640000,"open":2149.26,"high":2149.26,"low":2147.35,"close":2148.2},{"t":1774004700000,"open":2148.21,"high":2150.99,"low":2147.76,"close":2150.45},{"t":1774004760000,"open":2150.45,"high":2151.65,"low":2150.06,"close":2150.51},{"t":1774004820000,"open":2150.51,"high":2151.93,"low":2149.86,"close":2150.29},{"t":1774004880000,"open":2150.3,"high":2150.42,"low":2149.33,"close":2149.99},{"t":1774004940000,"open":2149.99,"high":2151.83,"low":2149.99,"close":2150.51},{"t":1774005000000,"open":2150.5,"high":2151.85,"low":2149.47,"close":2151.58},{"t":1774005060000,"open":2151.58,"high":2152.0,"low":2151.04,"close":2151.99},{"t":1774005120000,"open":2151.99,"high":2151.99,"low":2150.91,"close":2151.01},{"t":1774005180000,"open":2151.01,"high":2151.01,"low":2149.0,"close":2150.42},{"t":1774005240000,"open":2150.42,"high":2157.67,"low":2150.42,"close":2156.89},{"t":1774005300000,"open":2156.88,"high":2156.89,"low":2152.84,"close":2153.47},{"t":1774005360000,"open":2153.47,"high":2153.47,"low":2151.16,"close":2151.85},{"t":1774005420000,"open":2151.85,"high":2151.86,"low":2148.47,"close":2150.27},{"t":1774005480000,"open":2150.28,"high":2152.06,"low":2150.27,"close":2151.09},{"t":1774005540000,"open":2151.09,"high":2152.33,"low":2150.37,"close":2151.26},{"t":1774005600000,"open":2151.26,"high":2151.89,"low":2150.9,"close":2151.38},{"t":1774005660000,"open":2151.39,"high":2151.87,"low":2150.6,"close":2151.39},{"t":1774005720000,"open":2151.38,"high":2151.99,"low":2150.82,"close":2151.22},{"t":1774005780000,"open":2151.23,"high":2151.23,"low":2148.33,"close":2148.54},{"t":1774005840000,"open":2148.53,"high":2150.46,"low":2148.53,"close":2150.35},{"t":1774005900000,"open":2150.35,"high":2151.0,"low":2149.74,"close":2150.02},{"t":1774005960000,"open":2150.02,"high":2150.96,"low":2150.0,"close":2150.01},{"t":1774006020000,"open":2150.01,"high":2150.39,"low":2148.56,"close":2149.08},{"t":1774006080000,"open":2149.07,"high":2149.49,"low":2148.91,"close":2148.91},{"t":1774006140000,"open":2148.92,"high":2148.92,"low":2147.19,"close":2148.77},{"t":1774006200000,"open":2148.78,"high":2148.78,"low":2146.73,"close":2147.55},{"t":1774006260000,"open":2147.55,"high":2149.27,"low":2147.43,"close":2148.48},{"t":1774006320000,"open":2148.47,"high":2148.47,"low":2147.09,"close":2148.05},{"t":1774006380000,"open":2148.05,"high":2148.23,"low":2146.18,"close":2146.38},{"t":1774006440000,"open":2146.38,"high":2147.4,"low":2146.24,"close":2146.85},{"t":1774006500000,"open":2146.85,"high":2146.85,"low":2145.22,"close":2145.97},{"t":1774006560000,"open":2145.97,"high":2146.24,"low":2142.69,"close":2142.73},{"t":1774006620000,"open":2142.73,"high":2142.73,"low":2138.99,"close":2139.81},{"t":1774006680000,"open":2139.81,"high":2140.38,"low":2134.77,"close":2135.68},{"t":1774006740000,"open":2135.68,"high":2138.1,"low":2133.23,"close":2136.91},{"t":1774006800000,"open":2136.92,"high":2138.57,"low":2136.83,"close":2138.06},{"t":1774006860000,"open":2138.07,"high":2138.07,"low":2136.2,"close":2136.21},{"t":1774006920000,"open":2136.21,"high":2138.95,"low":2136.21,"close":2138.55},{"t":1774006980000,"open":2138.54,"high":2139.32,"low":2137.97,"close":2138.93},{"t":1774007040000,"open":2138.93,"high":2138.93,"low":2137.72,"close":2138.25},{"t":1774007100000,"open":2138.24,"high":2138.46,"low":2135.42,"close":2137.37},{"t":1774007160000,"open":2137.37,"high":2137.63,"low":2136.8,"close":2137.01},{"t":1774007220000,"open":2137.0,"high":2138.39,"low":2136.25,"close":2136.8},{"t":1774007280000,"open":2136.8,"high":2138.42,"low":2136.79,"close":2138.41},{"t":1774007340000,"open":2138.42,"high":2138.95,"low":2138.0,"close":2138.73},{"t":1774007400000,"open":2138.73,"high":2138.94,"low":2136.52,"close":2136.88},{"t":1774007460000,"open":2136.88,"high":2137.06,"low":2136.0,"close":2136.99},{"t":1774007520000,"open":2136.98,"high":2138.06,"low":2136.02,"close":2137.47},{"t":1774007580000,"open":2137.46,"high":2137.98,"low":2137.13,"close":2137.13},{"t":1774007640000,"open":2137.14,"high":2137.81,"low":2137.0,"close":2137.81},{"t":1774007700000,"open":2137.81,"high":2138.53,"low":2137.5,"close":2138.52},{"t":1774007760000,"open":2138.53,"high":2140.6,"low":2138.52,"close":2139.22},{"t":1774007820000,"open":2139.22,"high":2140.47,"low":2138.88,"close":2140.21},{"t":1774007880000,"open":2140.21,"high":2141.6,"low":2139.93,"close":2139.94},{"t":1774007940000,"open":2139.94,"high":2140.58,"low":2139.72,"close":2140.37},{"t":1774008000000,"open":2140.36,"high":2143.47,"low":2140.35,"close":2142.75},{"t":1774008060000,"open":2142.74,"high":2142.75,"low":2138.92,"close":2140.27},{"t":1774008120000,"open":2140.27,"high":2140.47,"low":2139.13,"close":2139.5},{"t":1774008180000,"open":2139.49,"high":2140.71,"low":2139.49,"close":2140.67},{"t":1774008240000,"open":2140.67,"high":2144.46,"low":2140.17,"close":2140.65},{"t":1774008300000,"open":2140.65,"high":2144.0,"low":2140.65,"close":2143.4},{"t":1774008360000,"open":2143.41,"high":2146.13,"low":2143.08,"close":2145.65},{"t":1774008420000,"open":2145.65,"high":2151.99,"low":2145.35,"close":2148.97},{"t":1774008480000,"open":2148.98,"high":2149.32,"low":2147.25,"close":2147.92},{"t":1774008540000,"open":2147.92,"high":2150.16,"low":2146.43,"close":2149.64},{"t":1774008600000,"open":2149.64,"high":2150.99,"low":2148.29,"close":2148.99},{"t":1774008660000,"open":2148.99,"high":2149.53,"low":2148.22,"close":2148.22},{"t":1774008720000,"open":2148.22,"high":2148.71,"low":2147.58,"close":2148.0},{"t":1774008780000,"open":2148.0,"high":2148.23,"low":2147.18,"close":2147.2},{"t":1774008840000,"open":2147.19,"high":2147.34,"low":2143.91,"close":2144.73},{"t":1774008900000,"open":2144.74,"high":2145.75,"low":2144.07,"close":2145.75},{"t":1774008960000,"open":2145.75,"high":2145.94,"low":2142.96,"close":2143.67},{"t":1774009020000,"open":2143.68,"high":2144.27,"low":2143.61,"close":2143.77},{"t":1774009080000,"open":2143.76,"high":2143.99,"low":2142.01,"close":2142.58},{"t":1774009140000,"open":2142.59,"high":2144.69,"low":2142.21,"close":2144.69},{"t":1774009200000,"open":2144.68,"high":2145.53,"low":2143.64,"close":2145.48},{"t":1774009260000,"open":2145.5,"high":2146.38,"low":2145.21,"close":2145.23},{"t":1774009320000,"open":2145.24,"high":2146.17,"low":2145.03,"close":2145.89},{"t":1774009380000,"open":2145.89,"high":2147.69,"low":2145.88,"close":2146.3},{"t":1774009440000,"open":2146.31,"high":2146.65,"low":2145.96,"close":2145.97},{"t":1774009500000,"open":2145.97,"high":2146.32,"low":2143.14,"close":2143.14},{"t":1774009560000,"open":2143.14,"high":2143.14,"low":2140.31,"close":2141.01},{"t":1774009620000,"open":2141.0,"high":2141.35,"low":2138.5,"close":2140.65},{"t":1774009680000,"open":2140.65,"high":2141.94,"low":2140.17,"close":2141.94},{"t":1774009740000,"open":2141.93,"high":2142.56,"low":2141.21,"close":2141.6},{"t":1774009800000,"open":2141.6,"high":2141.88,"low":2139.55,"close":2140.87},{"t":1774009860000,"open":2140.88,"high":2140.89,"low":2137.0,"close":2137.58},{"t":1774009920000,"open":2137.59,"high":2137.64,"low":2135.71,"close":2136.52},{"t":1774009980000,"open":2136.53,"high":2137.92,"low":2136.22,"close":2137.63},{"t":1774010040000,"open":2137.63,"high":2138.29,"low":2136.94,"close":2137.08},{"t":1774010100000,"open":2137.08,"high":2138.0,"low":2137.0,"close":2137.88},{"t":1774010160000,"open":2137.88,"high":2140.52,"low":2137.68,"close":2139.13},{"t":1774010220000,"open":2139.13,"high":2141.87,"low":2139.12,"close":2139.96},{"t":1774010280000,"open":2139.95,"high":2141.01,"low":2139.88,"close":2139.93},{"t":1774010340000,"open":2139.92,"high":2140.3,"low":2138.26,"close":2138.27},{"t":1774010400000,"open":2138.27,"high":2139.13,"low":2137.29,"close":2137.29},{"t":1774010460000,"open":2137.28,"high":2137.28,"low":2133.92,"close":2135.77},{"t":1774010520000,"open":2135.77,"high":2136.62,"low":2134.47,"close":2136.61},{"t":1774010580000,"open":2136.61,"high":2137.31,"low":2136.0,"close":2136.0},{"t":1774010640000,"open":2136.0,"high":2138.25,"low":2136.0,"close":2138.25},{"t":1774010700000,"open":2138.25,"high":2138.77,"low":2136.64,"close":2136.64},{"t":1774010760000,"open":2136.64,"high":2138.16,"low":2136.24,"close":2138.11},{"t":1774010820000,"open":2138.11,"high":2138.12,"low":2137.25,"close":2137.26},{"t":1774010880000,"open":2137.25,"high":2137.66,"low":2135.54,"close":2136.61},{"t":1774010940000,"open":2136.62,"high":2140.44,"low":2136.62,"close":2139.67},{"t":1774011000000,"open":2139.66,"high":2139.86,"low":2138.61,"close":2139.24},{"t":1774011060000,"open":2139.24,"high":2139.24,"low":2137.66,"close":2137.67},{"t":1774011120000,"open":2137.67,"high":2141.38,"low":2137.66,"close":2140.84},{"t":1774011180000,"open":2140.84,"high":2140.84,"low":2139.75,"close":2139.95},{"t":1774011240000,"open":2139.95,"high":2140.28,"low":2138.8,"close":2138.8},{"t":1774011300000,"open":2138.8,"high":2139.7,"low":2138.36,"close":2139.7},{"t":1774011360000,"open":2139.69,"high":2139.78,"low":2138.15,"close":2138.5},{"t":1774011420000,"open":2138.5,"high":2139.66,"low":2138.25,"close":2139.06},{"t":1774011480000,"open":2139.06,"high":2140.0,"low":2138.84,"close":2139.46},{"t":1774011540000,"open":2139.46,"high":2140.14,"low":2139.46,"close":2139.96},{"t":1774011600000,"open":2139.96,"high":2141.63,"low":2139.0,"close":2139.47},{"t":1774011660000,"open":2139.46,"high":2140.61,"low":2138.88,"close":2140.19},{"t":1774011720000,"open":2140.19,"high":2141.82,"low":2139.33,"close":2139.55},{"t":1774011780000,"open":2139.55,"high":2141.11,"low":2139.2,"close":2141.08},{"t":1774011840000,"open":2141.08,"high":2141.08,"low":2139.71,"close":2139.72},{"t":1774011900000,"open":2139.72,"high":2142.3,"low":2139.71,"close":2140.13},{"t":1774011960000,"open":2140.12,"high":2141.03,"low":2138.39,"close":2139.06},{"t":1774012020000,"open":2139.05,"high":2142.99,"low":2139.05,"close":2142.78},{"t":1774012080000,"open":2142.79,"high":2144.4,"low":2142.24,"close":2142.66},{"t":1774012140000,"open":2142.67,"high":2144.22,"low":2141.44,"close":2141.45},{"t":1774012200000,"open":2141.45,"high":2141.97,"low":2137.0,"close":2137.01},{"t":1774012260000,"open":2137.0,"high":2137.48,"low":2135.5,"close":2137.05},{"t":1774012320000,"open":2137.05,"high":2137.06,"low":2135.0,"close":2135.2},{"t":1774012380000,"open":2135.19,"high":2136.18,"low":2134.37,"close":2134.37},{"t":1774012440000,"open":2134.37,"high":2138.55,"low":2134.37,"close":2138.13},{"t":1774012500000,"open":2138.12,"high":2138.88,"low":2136.96,"close":2138.83},{"t":1774012560000,"open":2138.83,"high":2141.36,"low":2138.83,"close":2139.69},{"t":1774012620000,"open":2139.68,"high":2141.73,"low":2139.68,"close":2140.74},{"t":1774012680000,"open":2140.74,"high":2140.75,"low":2139.08,"close":2140.11},{"t":1774012740000,"open":2140.11,"high":2140.63,"low":2139.61,"close":2140.36},{"t":1774012800000,"open":2140.37,"high":2143.76,"low":2140.31,"close":2142.04},{"t":1774012860000,"open":2142.04,"high":2144.2,"low":2141.84,"close":2143.67},{"t":1774012920000,"open":2143.67,"high":2144.0,"low":2142.91,"close":2143.29},{"t":1774012980000,"open":2143.29,"high":2144.33,"low":2143.01,"close":2143.32},{"t":1774013040000,"open":2143.31,"high":2145.16,"low":2143.31,"close":2143.84},{"t":1774013100000,"open":2143.84,"high":2152.0,"low":2143.84,"close":2149.56},{"t":1774013160000,"open":2149.56,"high":2150.57,"low":2147.51,"close":2148.03},{"t":1774013220000,"open":2148.02,"high":2148.03,"low":2144.0,"close":2145.17},{"t":1774013280000,"open":2145.17,"high":2146.37,"low":2144.82,"close":2145.75},{"t":1774013340000,"open":2145.75,"high":2145.92,"low":2144.85,"close":2145.92},{"t":1774013400000,"open":2145.92,"high":2145.92,"low":2139.7,"close":2139.7},{"t":1774013460000,"open":2139.69,"high":2142.23,"low":2131.23,"close":2132.52},{"t":1774013520000,"open":2132.52,"high":2133.0,"low":2126.49,"close":2132.41},{"t":1774013580000,"open":2132.42,"high":2134.14,"low":2128.76,"close":2130.08},{"t":1774013640000,"open":2130.09,"high":2133.96,"low":2130.09,"close":2131.79},{"t":1774013700000,"open":2131.8,"high":2131.88,"low":2121.93,"close":2125.56},{"t":1774013760000,"open":2125.56,"high":2131.56,"low":2125.55,"close":2129.6},{"t":1774013820000,"open":2129.59,"high":2137.82,"low":2129.4,"close":2134.79},{"t":1774013880000,"open":2134.79,"high":2135.52,"low":2130.64,"close":2131.25},{"t":1774013940000,"open":2131.25,"high":2132.34,"low":2128.69,"close":2129.48},{"t":1774014000000,"open":2129.48,"high":2131.4,"low":2127.27,"close":2129.26},{"t":1774014060000,"open":2129.26,"high":2133.79,"low":2126.12,"close":2131.5},{"t":1774014120000,"open":2131.49,"high":2137.58,"low":2130.23,"close":2134.38},{"t":1774014180000,"open":2134.37,"high":2144.14,"low":2133.85,"close":2139.51},{"t":1774014240000,"open":2139.51,"high":2140.37,"low":2137.0,"close":2140.04},{"t":1774014300000,"open":2140.05,"high":2142.27,"low":2138.71,"close":2139.94},{"t":1774014360000,"open":2139.94,"high":2142.37,"low":2132.56,"close":2135.98},{"t":1774014420000,"open":2135.98,"high":2139.83,"low":2135.8,"close":2139.62},{"t":1774014480000,"open":2139.62,"high":2141.74,"low":2138.93,"close":2141.0},{"t":1774014540000,"open":2140.99,"high":2141.45,"low":2139.11,"close":2139.51},{"t":1774014600000,"open":2139.51,"high":2139.67,"low":2133.04,"close":2133.56},{"t":1774014660000,"open":2133.57,"high":2133.88,"low":2128.07,"close":2129.57},{"t":1774014720000,"open":2129.58,"high":2131.27,"low":2129.01,"close":2129.28},{"t":1774014780000,"open":2129.27,"high":2131.79,"low":2126.41,"close":2130.91},{"t":1774014840000,"open":2130.91,"high":2131.2,"low":2129.1,"close":2130.68},{"t":1774014900000,"open":2130.68,"high":2132.53,"low":2129.26,"close":2131.58},{"t":1774014960000,"open":2131.59,"high":2132.21,"low":2126.56,"close":2129.07},{"t":1774015020000,"open":2129.06,"high":2129.62,"low":2125.2,"close":2125.78},{"t":1774015080000,"open":2125.78,"high":2127.75,"low":2123.34,"close":2125.63},{"t":1774015140000,"open":2125.63,"high":2127.07,"low":2124.54,"close":2126.27},{"t":1774015200000,"open":2126.26,"high":2126.4,"low":2114.2,"close":2121.76},{"t":1774015260000,"open":2121.75,"high":2123.48,"low":2117.49,"close":2119.4},{"t":1774015320000,"open":2119.4,"high":2124.47,"low":2118.69,"close":2123.73},{"t":1774015380000,"open":2123.73,"high":2130.0,"low":2123.55,"close":2126.57},{"t":1774015440000,"open":2126.57,"high":2129.46,"low":2125.82,"close":2127.76},{"t":1774015500000,"open":2127.76,"high":2132.5,"low":2127.76,"close":2130.72},{"t":1774015560000,"open":2130.71,"high":2133.79,"low":2130.03,"close":2131.94},{"t":1774015620000,"open":2131.95,"high":2135.0,"low":2127.74,"close":2128.82},{"t":1774015680000,"open":2128.81,"high":2128.82,"low":2120.84,"close":2120.84},{"t":1774015740000,"open":2120.85,"high":2127.35,"low":2120.84,"close":2127.28},{"t":1774015800000,"open":2127.27,"high":2134.01,"low":2126.27,"close":2131.04},{"t":1774015860000,"open":2131.03,"high":2133.98,"low":2125.86,"close":2126.36},{"t":1774015920000,"open":2126.36,"high":2127.0,"low":2122.93,"close":2122.94},{"t":1774015980000,"open":2122.93,"high":2127.32,"low":2122.55,"close":2125.39},{"t":1774016040000,"open":2125.39,"high":2125.39,"low":2122.29,"close":2123.88},{"t":1774016100000,"open":2123.89,"high":2128.85,"low":2123.35,"close":2125.88},{"t":1774016160000,"open":2125.88,"high":2126.33,"low":2121.43,"close":2123.59},{"t":1774016220000,"open":2123.6,"high":2127.0,"low":2123.6,"close":2124.74},{"t":1774016280000,"open":2124.74,"high":2125.39,"low":2120.84,"close":2121.11},{"t":1774016340000,"open":2121.11,"high":2124.26,"low":2120.0,"close":2123.11},{"t":1774016400000,"open":2123.11,"high":2123.69,"low":2118.26,"close":2123.46},{"t":1774016460000,"open":2123.46,"high":2127.0,"low":2121.73,"close":2121.74},{"t":1774016520000,"open":2121.74,"high":2125.0,"low":2121.73,"close":2123.53},{"t":1774016580000,"open":2123.53,"high":2127.41,"low":2122.83,"close":2125.21},{"t":1774016640000,"open":2125.2,"high":2133.0,"low":2125.2,"close":2131.46},{"t":1774016700000,"open":2131.45,"high":2131.56,"low":2127.21,"close":2129.71},{"t":1774016760000,"open":2129.72,"high":2134.92,"low":2129.71,"close":2134.08},{"t":1774016820000,"open":2134.08,"high":2141.36,"low":2134.07,"close":2137.48},{"t":1774016880000,"open":2137.49,"high":2137.76,"low":2133.01,"close":2134.05},{"t":1774016940000,"open":2134.04,"high":2136.81,"low":2134.0,"close":2134.45},{"t":1774017000000,"open":2134.46,"high":2141.97,"low":2134.46,"close":2137.99},{"t":1774017060000,"open":2137.99,"high":2141.0,"low":2137.21,"close":2139.26},{"t":1774017120000,"open":2139.25,"high":2148.0,"low":2138.51,"close":2142.35},{"t":1774017180000,"open":2142.34,"high":2144.03,"low":2141.35,"close":2143.42},{"t":1774017240000,"open":2143.43,"high":2144.02,"low":2142.33,"close":2144.01},{"t":1774017300000,"open":2144.01,"high":2146.67,"low":2143.42,"close":2145.49},{"t":1774017360000,"open":2145.49,"high":2145.49,"low":2140.56,"close":2141.02},{"t":1774017420000,"open":2141.02,"high":2141.21,"low":2138.07,"close":2138.6},{"t":1774017480000,"open":2138.61,"high":2139.34,"low":2136.07,"close":2138.76},{"t":1774017540000,"open":2138.75,"high":2143.38,"low":2138.58,"close":2140.62},{"t":1774017600000,"open":2140.61,"high":2143.38,"low":2139.1,"close":2141.4},{"t":1774017660000,"open":2141.4,"high":2142.0,"low":2138.72,"close":2139.28},{"t":1774017720000,"open":2139.28,"high":2140.44,"low":2137.83,"close":2137.89},{"t":1774017780000,"open":2137.9,"high":2138.72,"low":2136.9,"close":2137.59},{"t":1774017840000,"open":2137.59,"high":2138.08,"low":2135.02,"close":2135.24},{"t":1774017900000,"open":2135.24,"high":2136.44,"low":2134.1,"close":2136.04},{"t":1774017960000,"open":2136.04,"high":2139.0,"low":2133.53,"close":2135.35},{"t":1774018020000,"open":2135.35,"high":2135.5,"low":2133.29,"close":2134.27},{"t":1774018080000,"open":2134.28,"high":2137.44,"low":2133.91,"close":2135.63},{"t":1774018140000,"open":2135.63,"high":2136.99,"low":2133.67,"close":2134.82},{"t":1774018200000,"open":2134.82,"high":2134.82,"low":2130.88,"close":2131.03},{"t":1774018260000,"open":2131.03,"high":2132.66,"low":2130.75,"close":2131.93},{"t":1774018320000,"open":2131.93,"high":2132.98,"low":2126.32,"close":2126.68},{"t":1774018380000,"open":2126.68,"high":2128.24,"low":2125.01,"close":2128.0},{"t":1774018440000,"open":2128.0,"high":2128.39,"low":2125.09,"close":2125.43},{"t":1774018500000,"open":2125.43,"high":2131.55,"low":2125.01,"close":2131.1},{"t":1774018560000,"open":2131.1,"high":2131.53,"low":2126.66,"close":2128.51},{"t":1774018620000,"open":2128.52,"high":2130.59,"low":2128.45,"close":2129.72},{"t":1774018680000,"open":2129.72,"high":2130.34,"low":2128.92,"close":2129.41},{"t":1774018740000,"open":2129.41,"high":2129.42,"low":2126.98,"close":2128.15},{"t":1774018800000,"open":2128.15,"high":2134.6,"low":2128.15,"close":2133.69},{"t":1774018860000,"open":2133.69,"high":2133.69,"low":2129.03,"close":2130.4},{"t":1774018920000,"open":2130.4,"high":2131.9,"low":2127.26,"close":2128.32},{"t":1774018980000,"open":2128.31,"high":2129.25,"low":2124.3,"close":2125.19},{"t":1774019040000,"open":2125.2,"high":2125.85,"low":2122.45,"close":2125.63},{"t":1774019100000,"open":2125.62,"high":2126.66,"low":2124.42,"close":2124.75},{"t":1774019160000,"open":2124.75,"high":2126.5,"low":2124.75,"close":2125.44},{"t":1774019220000,"open":2125.43,"high":2126.34,"low":2124.85,"close":2125.03},{"t":1774019280000,"open":2125.03,"high":2125.04,"low":2120.0,"close":2120.87},{"t":1774019340000,"open":2120.87,"high":2121.66,"low":2119.11,"close":2121.14},{"t":1774019400000,"open":2121.15,"high":2123.37,"low":2121.15,"close":2122.57},{"t":1774019460000,"open":2122.56,"high":2127.29,"low":2120.56,"close":2126.86},{"t":1774019520000,"open":2126.85,"high":2127.3,"low":2124.94,"close":2126.78},{"t":1774019580000,"open":2126.77,"high":2128.65,"low":2126.32,"close":2128.44},{"t":1774019640000,"open":2128.44,"high":2130.22,"low":2128.13,"close":2129.21},{"t":1774019700000,"open":2129.2,"high":2131.2,"low":2127.81,"close":2130.74},{"t":1774019760000,"open":2130.71,"high":2130.84,"low":2126.01,"close":2126.62},{"t":1774019820000,"open":2126.62,"high":2127.62,"low":2125.23,"close":2125.78},{"t":1774019880000,"open":2125.77,"high":2125.77,"low":2122.51,"close":2122.63},{"t":1774019940000,"open":2122.62,"high":2123.33,"low":2121.0,"close":2122.45},{"t":1774020000000,"open":2122.45,"high":2124.96,"low":2122.45,"close":2123.72},{"t":1774020060000,"open":2123.72,"high":2124.99,"low":2122.61,"close":2123.36},{"t":1774020120000,"open":2123.35,"high":2124.23,"low":2122.58,"close":2123.01},{"t":1774020180000,"open":2123.0,"high":2137.88,"low":2122.58,"close":2136.98},{"t":1774020240000,"open":2136.98,"high":2136.98,"low":2130.16,"close":2130.39},{"t":1774020300000,"open":2130.39,"high":2131.27,"low":2128.09,"close":2128.17},{"t":1774020360000,"open":2128.17,"high":2129.99,"low":2126.67,"close":2127.04},{"t":1774020420000,"open":2127.04,"high":2130.3,"low":2126.98,"close":2129.93},{"t":1774020480000,"open":2129.92,"high":2130.62,"low":2127.36,"close":2127.8},{"t":1774020540000,"open":2127.79,"high":2130.63,"low":2127.79,"close":2129.35},{"t":1774020600000,"open":2129.34,"high":2129.46,"low":2126.0,"close":2127.34},{"t":1774020660000,"open":2127.34,"high":2130.4,"low":2127.34,"close":2129.05},{"t":1774020720000,"open":2129.04,"high":2131.64,"low":2128.7,"close":2130.05},{"t":1774020780000,"open":2130.05,"high":2133.72,"low":2130.05,"close":2133.02},{"t":1774020840000,"open":2133.03,"high":2134.1,"low":2131.56,"close":2132.19},{"t":1774020900000,"open":2132.18,"high":2132.92,"low":2129.66,"close":2131.08},{"t":1774020960000,"open":2131.07,"high":2132.27,"low":2127.23,"close":2129.77},{"t":1774021020000,"open":2129.76,"high":2131.79,"low":2129.12,"close":2131.79},{"t":1774021080000,"open":2131.78,"high":2134.71,"low":2130.87,"close":2131.08},{"t":1774021140000,"open":2131.1,"high":2132.6,"low":2130.81,"close":2131.59},{"t":1774021200000,"open":2131.59,"high":2132.12,"low":2129.85,"close":2130.3},{"t":1774021260000,"open":2130.3,"high":2131.47,"low":2129.94,"close":2130.01},{"t":1774021320000,"open":2130.01,"high":2134.5,"low":2129.93,"close":2132.16},{"t":1774021380000,"open":2132.16,"high":2133.75,"low":2131.57,"close":2133.74},{"t":1774021440000,"open":2133.74,"high":2133.75,"low":2131.27,"close":2131.51},{"t":1774021500000,"open":2131.51,"high":2132.56,"low":2130.43,"close":2131.8},{"t":1774021560000,"open":2131.8,"high":2131.85,"low":2128.24,"close":2128.39},{"t":1774021620000,"open":2128.39,"high":2133.88,"low":2128.39,"close":2133.32},{"t":1774021680000,"open":2133.32,"high":2135.75,"low":2133.18,"close":2133.19},{"t":1774021740000,"open":2133.19,"high":2133.74,"low":2132.48,"close":2133.2},{"t":1774021800000,"open":2133.2,"high":2133.67,"low":2131.0,"close":2131.19},{"t":1774021860000,"open":2131.19,"high":2133.06,"low":2131.19,"close":2132.33},{"t":1774021920000,"open":2132.33,"high":2135.21,"low":2131.88,"close":2134.82},{"t":1774021980000,"open":2134.83,"high":2136.41,"low":2133.72,"close":2134.03},{"t":1774022040000,"open":2134.04,"high":2134.25,"low":2131.81,"close":2132.89},{"t":1774022100000,"open":2132.88,"high":2133.11,"low":2130.72,"close":2132.13},{"t":1774022160000,"open":2132.12,"high":2132.13,"low":2130.28,"close":2131.29},{"t":1774022220000,"open":2131.3,"high":2133.17,"low":2131.3,"close":2132.71},{"t":1774022280000,"open":2132.71,"high":2133.17,"low":2132.06,"close":2133.16},{"t":1774022340000,"open":2133.16,"high":2134.0,"low":2132.78,"close":2133.09},{"t":1774022400000,"open":2133.09,"high":2135.3,"low":2132.61,"close":2135.3},{"t":1774022460000,"open":2135.29,"high":2137.3,"low":2134.94,"close":2136.3},{"t":1774022520000,"open":2136.29,"high":2136.42,"low":2134.26,"close":2135.7},{"t":1774022580000,"open":2135.71,"high":2136.93,"low":2135.13,"close":2136.93},{"t":1774022640000,"open":2136.92,"high":2138.76,"low":2136.19,"close":2138.5},{"t":1774022700000,"open":2138.5,"high":2138.5,"low":2135.51,"close":2136.77},{"t":1774022760000,"open":2136.77,"high":2137.22,"low":2135.0,"close":2136.66},{"t":1774022820000,"open":2136.67,"high":2137.62,"low":2134.36,"close":2136.09},{"t":1774022880000,"open":2136.09,"high":2136.57,"low":2132.56,"close":2133.11},{"t":1774022940000,"open":2133.11,"high":2136.8,"low":2132.57,"close":2136.17},{"t":1774023000000,"open":2136.17,"high":2139.75,"low":2135.88,"close":2138.09},{"t":1774023060000,"open":2138.09,"high":2139.8,"low":2136.83,"close":2139.58},{"t":1774023120000,"open":2139.59,"high":2141.78,"low":2139.58,"close":2140.03},{"t":1774023180000,"open":2140.03,"high":2140.5,"low":2138.91,"close":2139.69},{"t":1774023240000,"open":2139.7,"high":2139.95,"low":2137.95,"close":2138.32},{"t":1774023300000,"open":2138.33,"high":2139.05,"low":2135.7,"close":2136.87},{"t":1774023360000,"open":2136.87,"high":2137.39,"low":2134.59,"close":2137.12},{"t":1774023420000,"open":2137.13,"high":2138.83,"low":2136.68,"close":2138.83},{"t":1774023480000,"open":2138.83,"high":2142.0,"low":2138.83,"close":2141.25},{"t":1774023540000,"open":2141.26,"high":2143.6,"low":2140.61,"close":2142.26},{"t":1774023600000,"open":2142.26,"high":2144.0,"low":2141.48,"close":2142.75},{"t":1774023660000,"open":2142.74,"high":2143.8,"low":2140.27,"close":2140.98},{"t":1774023720000,"open":2140.97,"high":2141.11,"low":2138.0,"close":2140.68},{"t":1774023780000,"open":2140.68,"high":2142.5,"low":2139.68,"close":2139.72},{"t":1774023840000,"open":2139.72,"high":2140.02,"low":2138.16,"close":2138.27},{"t":1774023900000,"open":2138.27,"high":2138.67,"low":2137.11,"close":2137.3},{"t":1774023960000,"open":2137.31,"high":2137.95,"low":2136.3,"close":2137.13},{"t":1774024020000,"open":2137.12,"high":2138.88,"low":2136.84,"close":2138.44},{"t":1774024080000,"open":2138.45,"high":2139.0,"low":2137.9,"close":2138.18},{"t":1774024140000,"open":2138.18,"high":2139.58,"low":2138.18,"close":2139.43},{"t":1774024200000,"open":2139.44,"high":2139.57,"low":2137.32,"close":2137.33},{"t":1774024260000,"open":2137.32,"high":2137.32,"low":2130.55,"close":2131.06},{"t":1774024320000,"open":2131.06,"high":2133.24,"low":2129.51,"close":2131.78},{"t":1774024380000,"open":2131.78,"high":2135.93,"low":2131.78,"close":2135.81},{"t":1774024440000,"open":2135.81,"high":2136.93,"low":2134.54,"close":2134.77},{"t":1774024500000,"open":2134.78,"high":2136.17,"low":2133.49,"close":2133.67},{"t":1774024560000,"open":2133.66,"high":2133.66,"low":2132.16,"close":2133.48},{"t":1774024620000,"open":2133.48,"high":2134.66,"low":2132.99,"close":2133.37},{"t":1774024680000,"open":2133.37,"high":2133.61,"low":2131.36,"close":2132.18},{"t":1774024740000,"open":2132.17,"high":2133.99,"low":2131.0,"close":2133.65},{"t":1774024800000,"open":2133.64,"high":2135.59,"low":2132.81,"close":2133.28},{"t":1774024860000,"open":2133.27,"high":2134.96,"low":2133.13,"close":2134.05},{"t":1774024920000,"open":2134.05,"high":2135.16,"low":2133.96,"close":2134.34},{"t":1774024980000,"open":2134.35,"high":2134.89,"low":2133.57,"close":2134.69},{"t":1774025040000,"open":2134.69,"high":2134.85,"low":2134.0,"close":2134.01},{"t":1774025100000,"open":2134.0,"high":2134.3,"low":2133.22,"close":2133.89},{"t":1774025160000,"open":2133.89,"high":2136.86,"low":2133.88,"close":2136.76},{"t":1774025220000,"open":2136.77,"high":2136.86,"low":2134.76,"close":2135.06},{"t":1774025280000,"open":2135.06,"high":2136.08,"low":2133.88,"close":2133.88},{"t":1774025340000,"open":2133.89,"high":2134.48,"low":2133.03,"close":2133.08},{"t":1774025400000,"open":2133.09,"high":2134.77,"low":2133.09,"close":2133.37},{"t":1774025460000,"open":2133.36,"high":2133.36,"low":2129.48,"close":2129.9},{"t":1774025520000,"open":2129.9,"high":2132.78,"low":2129.58,"close":2132.67},{"t":1774025580000,"open":2132.68,"high":2135.0,"low":2132.68,"close":2134.79},{"t":1774025640000,"open":2134.79,"high":2135.26,"low":2133.3,"close":2134.29},{"t":1774025700000,"open":2134.3,"high":2136.49,"low":2134.11,"close":2136.46},{"t":1774025760000,"open":2136.45,"high":2139.75,"low":2136.2,"close":2139.02},{"t":1774025820000,"open":2139.02,"high":2139.75,"low":2137.91,"close":2138.4},{"t":1774025880000,"open":2138.39,"high":2138.61,"low":2137.62,"close":2138.14},{"t":1774025940000,"open":2138.15,"high":2138.52,"low":2136.16,"close":2136.32},{"t":1774026000000,"open":2136.33,"high":2138.5,"low":2136.33,"close":2138.19},{"t":1774026060000,"open":2138.18,"high":2139.6,"low":2137.55,"close":2137.75},{"t":1774026120000,"open":2137.76,"high":2138.4,"low":2137.11,"close":2137.84},{"t":1774026180000,"open":2137.84,"high":2138.39,"low":2136.59,"close":2138.39},{"t":1774026240000,"open":2138.39,"high":2139.5,"low":2138.39,"close":2138.91},{"t":1774026300000,"open":2138.91,"high":2140.25,"low":2130.52,"close":2132.26},{"t":1774026360000,"open":2132.26,"high":2136.68,"low":2132.26,"close":2134.66},{"t":1774026420000,"open":2134.67,"high":2135.97,"low":2134.2,"close":2135.35},{"t":1774026480000,"open":2135.35,"high":2137.86,"low":2134.22,"close":2137.55},{"t":1774026540000,"open":2137.56,"high":2137.56,"low":2134.76,"close":2135.4},{"t":1774026600000,"open":2135.4,"high":2136.72,"low":2133.21,"close":2133.22},{"t":1774026660000,"open":2133.22,"high":2134.76,"low":2132.31,"close":2134.35},{"t":1774026720000,"open":2134.35,"high":2134.64,"low":2132.94,"close":2133.7},{"t":1774026780000,"open":2133.69,"high":2133.7,"low":2130.72,"close":2131.74},{"t":1774026840000,"open":2131.74,"high":2133.06,"low":2131.23,"close":2132.19},{"t":1774026900000,"open":2132.19,"high":2133.92,"low":2132.18,"close":2132.32},{"t":1774026960000,"open":2132.33,"high":2132.33,"low":2130.68,"close":2130.91},{"t":1774027020000,"open":2130.92,"high":2132.26,"low":2130.0,"close":2132.17},{"t":1774027080000,"open":2132.17,"high":2134.98,"low":2131.28,"close":2131.51},{"t":1774027140000,"open":2131.51,"high":2132.53,"low":2130.96,"close":2132.25},{"t":1774027200000,"open":2132.25,"high":2132.5,"low":2131.11,"close":2131.11},{"t":1774027260000,"open":2131.12,"high":2132.43,"low":2130.51,"close":2130.93},{"t":1774027320000,"open":2130.93,"high":2133.86,"low":2130.93,"close":2133.37},{"t":1774027380000,"open":2133.36,"high":2134.18,"low":2132.26,"close":2132.53},{"t":1774027440000,"open":2132.53,"high":2134.61,"low":2131.57,"close":2131.58},{"t":1774027500000,"open":2131.58,"high":2131.94,"low":2130.87,"close":2131.69},{"t":1774027560000,"open":2131.69,"high":2131.9,"low":2130.6,"close":2131.04},{"t":1774027620000,"open":2131.04,"high":2131.97,"low":2129.6,"close":2131.61},{"t":1774027680000,"open":2131.61,"high":2131.93,"low":2129.97,"close":2130.11},{"t":1774027740000,"open":2130.11,"high":2130.15,"low":2129.5,"close":2129.99},{"t":1774027800000,"open":2129.99,"high":2131.24,"low":2129.5,"close":2130.47},{"t":1774027860000,"open":2130.46,"high":2130.8,"low":2127.52,"close":2127.76},{"t":1774027920000,"open":2127.76,"high":2128.77,"low":2124.12,"close":2126.18},{"t":1774027980000,"open":2126.18,"high":2127.44,"low":2124.86,"close":2124.86},{"t":1774028040000,"open":2124.86,"high":2125.07,"low":2123.13,"close":2124.38},{"t":1774028100000,"open":2124.39,"high":2127.9,"low":2123.41,"close":2124.05},{"t":1774028160000,"open":2124.06,"high":2124.49,"low":2121.2,"close":2122.2},{"t":1774028220000,"open":2122.2,"high":2123.51,"low":2118.31,"close":2123.27},{"t":1774028280000,"open":2123.28,"high":2126.5,"low":2123.15,"close":2125.35},{"t":1774028340000,"open":2125.34,"high":2129.36,"low":2125.34,"close":2127.89},{"t":1774028400000,"open":2127.88,"high":2129.0,"low":2126.31,"close":2127.92},{"t":1774028460000,"open":2127.91,"high":2127.92,"low":2124.17,"close":2125.09},{"t":1774028520000,"open":2125.09,"high":2126.32,"low":2123.56,"close":2125.75},{"t":1774028580000,"open":2125.75,"high":2125.75,"low":2123.33,"close":2124.35},{"t":1774028640000,"open":2124.36,"high":2124.36,"low":2123.21,"close":2124.09},{"t":1774028700000,"open":2124.09,"high":2125.82,"low":2123.82,"close":2124.5},{"t":1774028760000,"open":2124.51,"high":2126.16,"low":2123.64,"close":2126.16},{"t":1774028820000,"open":2126.16,"high":2126.87,"low":2123.68,"close":2123.94},{"t":1774028880000,"open":2123.94,"high":2126.0,"low":2122.78,"close":2126.0},{"t":1774028940000,"open":2125.99,"high":2126.9,"low":2124.81,"close":2125.6},{"t":1774029000000,"open":2125.6,"high":2126.76,"low":2124.24,"close":2126.47},{"t":1774029060000,"open":2126.47,"high":2128.33,"low":2126.28,"close":2127.69},{"t":1774029120000,"open":2127.7,"high":2127.88,"low":2127.03,"close":2127.36},{"t":1774029180000,"open":2127.37,"high":2129.63,"low":2127.2,"close":2129.36},{"t":1774029240000,"open":2129.36,"high":2130.23,"low":2129.0,"close":2129.91},{"t":1774029300000,"open":2129.91,"high":2131.59,"low":2129.91,"close":2131.54},{"t":1774029360000,"open":2131.54,"high":2132.0,"low":2129.97,"close":2131.71},{"t":1774029420000,"open":2131.71,"high":2138.8,"low":2131.32,"close":2135.7},{"t":1774029480000,"open":2135.7,"high":2139.21,"low":2135.68,"close":2136.22},{"t":1774029540000,"open":2136.22,"high":2136.23,"low":2134.04,"close":2135.91},{"t":1774029600000,"open":2135.92,"high":2136.55,"low":2134.21,"close":2134.74},{"t":1774029660000,"open":2134.73,"high":2135.43,"low":2132.46,"close":2133.75},{"t":1774029720000,"open":2133.76,"high":2136.51,"low":2132.22,"close":2136.5},{"t":1774029780000,"open":2136.51,"high":2136.51,"low":2134.48,"close":2135.26},{"t":1774029840000,"open":2135.25,"high":2135.32,"low":2132.27,"close":2132.27},{"t":1774029900000,"open":2132.26,"high":2134.0,"low":2132.13,"close":2133.63},{"t":1774029960000,"open":2133.62,"high":2136.53,"low":2133.62,"close":2134.67},{"t":1774030020000,"open":2134.67,"high":2135.64,"low":2133.83,"close":2135.0},{"t":1774030080000,"open":2134.99,"high":2136.71,"low":2133.12,"close":2133.12},{"t":1774030140000,"open":2133.12,"high":2134.72,"low":2132.18,"close":2134.72},{"t":1774030200000,"open":2134.72,"high":2134.73,"low":2131.47,"close":2132.2},{"t":1774030260000,"open":2132.21,"high":2135.0,"low":2132.17,"close":2135.0},{"t":1774030320000,"open":2135.0,"high":2135.86,"low":2134.18,"close":2134.45},{"t":1774030380000,"open":2134.45,"high":2135.28,"low":2134.45,"close":2134.99},{"t":1774030440000,"open":2135.0,"high":2135.0,"low":2134.26,"close":2134.36},{"t":1774030500000,"open":2134.37,"high":2135.31,"low":2133.33,"close":2134.37},{"t":1774030560000,"open":2134.36,"high":2134.36,"low":2133.09,"close":2134.13},{"t":1774030620000,"open":2134.13,"high":2134.14,"low":2131.79,"close":2132.17},{"t":1774030680000,"open":2132.16,"high":2132.91,"low":2131.34,"close":2131.62},{"t":1774030740000,"open":2131.62,"high":2133.41,"low":2131.62,"close":2133.4},{"t":1774030800000,"open":2133.4,"high":2135.4,"low":2131.4,"close":2131.63},{"t":1774030860000,"open":2131.63,"high":2133.06,"low":2129.3,"close":2129.3},{"t":1774030920000,"open":2129.3,"high":2130.46,"low":2125.44,"close":2125.8},{"t":1774030980000,"open":2125.8,"high":2126.68,"low":2124.51,"close":2126.34},{"t":1774031040000,"open":2126.33,"high":2126.93,"low":2123.9,"close":2124.93},{"t":1774031100000,"open":2124.93,"high":2127.23,"low":2124.9,"close":2125.95},{"t":1774031160000,"open":2125.92,"high":2127.11,"low":2125.61,"close":2126.23},{"t":1774031220000,"open":2126.24,"high":2127.69,"low":2125.64,"close":2127.14},{"t":1774031280000,"open":2127.15,"high":2128.46,"low":2124.2,"close":2124.65},{"t":1774031340000,"open":2124.64,"high":2124.9,"low":2123.14,"close":2124.66},{"t":1774031400000,"open":2124.65,"high":2125.26,"low":2121.75,"close":2123.33},{"t":1774031460000,"open":2123.33,"high":2123.41,"low":2121.73,"close":2121.74},{"t":1774031520000,"open":2121.73,"high":2121.77,"low":2119.0,"close":2121.26},{"t":1774031580000,"open":2121.27,"high":2122.62,"low":2120.0,"close":2121.41},{"t":1774031640000,"open":2121.4,"high":2123.4,"low":2121.07,"close":2122.0},{"t":1774031700000,"open":2122.01,"high":2122.5,"low":2120.59,"close":2121.19},{"t":1774031760000,"open":2121.18,"high":2121.67,"low":2119.0,"close":2119.58},{"t":1774031820000,"open":2119.58,"high":2119.73,"low":2116.73,"close":2117.01},{"t":1774031880000,"open":2117.01,"high":2119.19,"low":2116.36,"close":2119.18},{"t":1774031940000,"open":2119.19,"high":2121.46,"low":2119.19,"close":2121.02},{"t":1774032000000,"open":2121.02,"high":2123.48,"low":2120.81,"close":2123.21},{"t":1774032060000,"open":2123.21,"high":2125.8,"low":2123.2,"close":2123.6},{"t":1774032120000,"open":2123.61,"high":2123.88,"low":2122.41,"close":2122.66},{"t":1774032180000,"open":2122.65,"high":2124.95,"low":2122.01,"close":2124.95},{"t":1774032240000,"open":2124.95,"high":2126.36,"low":2122.23,"close":2122.68},{"t":1774032300000,"open":2122.68,"high":2124.32,"low":2121.95,"close":2123.45},{"t":1774032360000,"open":2123.46,"high":2127.4,"low":2123.34,"close":2126.94},{"t":1774032420000,"open":2126.93,"high":2128.36,"low":2125.45,"close":2126.41},{"t":1774032480000,"open":2126.4,"high":2126.87,"low":2122.06,"close":2122.08},{"t":1774032540000,"open":2122.08,"high":2124.75,"low":2121.47,"close":2122.96},{"t":1774032600000,"open":2122.96,"high":2122.96,"low":2121.46,"close":2122.65},{"t":1774032660000,"open":2122.65,"high":2126.15,"low":2122.18,"close":2124.8},{"t":1774032720000,"open":2124.8,"high":2125.0,"low":2123.57,"close":2124.71},{"t":1774032780000,"open":2124.72,"high":2126.1,"low":2124.07,"close":2124.07},{"t":1774032840000,"open":2124.07,"high":2125.62,"low":2123.62,"close":2124.54},{"t":1774032900000,"open":2124.55,"high":2126.34,"low":2121.32,"close":2121.54},{"t":1774032960000,"open":2121.53,"high":2121.72,"low":2119.72,"close":2120.15},{"t":1774033020000,"open":2120.15,"high":2120.15,"low":2119.31,"close":2119.81},{"t":1774033080000,"open":2119.81,"high":2120.59,"low":2119.22,"close":2119.89},{"t":1774033140000,"open":2119.89,"high":2123.18,"low":2119.88,"close":2122.39},{"t":1774033200000,"open":2122.4,"high":2127.11,"low":2122.4,"close":2125.62},{"t":1774033260000,"open":2125.62,"high":2127.17,"low":2125.36,"close":2126.9},{"t":1774033320000,"open":2126.91,"high":2127.16,"low":2125.34,"close":2126.22},{"t":1774033380000,"open":2126.22,"high":2126.49,"low":2125.36,"close":2126.28},{"t":1774033440000,"open":2126.27,"high":2126.27,"low":2123.6,"close":2124.57},{"t":1774033500000,"open":2124.56,"high":2126.19,"low":2123.5,"close":2123.63},{"t":1774033560000,"open":2123.62,"high":2123.75,"low":2120.0,"close":2122.17},{"t":1774033620000,"open":2122.17,"high":2123.85,"low":2121.56,"close":2121.57},{"t":1774033680000,"open":2121.57,"high":2123.39,"low":2121.17,"close":2122.89},{"t":1774033740000,"open":2122.89,"high":2123.62,"low":2122.14,"close":2122.47},{"t":1774033800000,"open":2122.47,"high":2123.91,"low":2120.8,"close":2121.0},{"t":1774033860000,"open":2121.0,"high":2121.17,"low":2120.0,"close":2120.4},{"t":1774033920000,"open":2120.4,"high":2123.41,"low":2120.4,"close":2122.91},{"t":1774033980000,"open":2122.91,"high":2124.69,"low":2122.7,"close":2124.69},{"t":1774034040000,"open":2124.69,"high":2125.74,"low":2124.2,"close":2124.88},{"t":1774034100000,"open":2124.88,"high":2125.28,"low":2123.66,"close":2124.35},{"t":1774034160000,"open":2124.35,"high":2124.81,"low":2122.28,"close":2122.67},{"t":1774034220000,"open":2122.66,"high":2125.44,"low":2122.0,"close":2125.0},{"t":1774034280000,"open":2125.0,"high":2126.18,"low":2123.7,"close":2125.28},{"t":1774034340000,"open":2125.27,"high":2126.65,"low":2124.57,"close":2126.33},{"t":1774034400000,"open":2126.32,"high":2127.5,"low":2125.79,"close":2125.93},{"t":1774034460000,"open":2125.93,"high":2126.48,"low":2124.1,"close":2125.18},{"t":1774034520000,"open":2125.19,"high":2127.33,"low":2125.15,"close":2125.7},{"t":1774034580000,"open":2125.7,"high":2125.82,"low":2124.14,"close":2124.14},{"t":1774034640000,"open":2124.14,"high":2124.29,"low":2120.85,"close":2121.63},{"t":1774034700000,"open":2121.63,"high":2123.0,"low":2121.63,"close":2122.37},{"t":1774034760000,"open":2122.38,"high":2122.76,"low":2122.07,"close":2122.12},{"t":1774034820000,"open":2122.11,"high":2124.58,"low":2122.11,"close":2124.58},{"t":1774034880000,"open":2124.59,"high":2126.23,"low":2124.15,"close":2124.15},{"t":1774034940000,"open":2124.14,"high":2124.36,"low":2123.51,"close":2124.25},{"t":1774035000000,"open":2124.25,"high":2127.0,"low":2124.25,"close":2126.99},{"t":1774035060000,"open":2127.0,"high":2127.94,"low":2125.05,"close":2125.21},{"t":1774035120000,"open":2125.21,"high":2125.21,"low":2123.17,"close":2123.84},{"t":1774035180000,"open":2123.83,"high":2124.81,"low":2122.91,"close":2123.14},{"t":1774035240000,"open":2123.13,"high":2123.13,"low":2120.25,"close":2121.27},{"t":1774035300000,"open":2121.27,"high":2121.67,"low":2119.31,"close":2119.58},{"t":1774035360000,"open":2119.58,"high":2119.76,"low":2118.17,"close":2118.59},{"t":1774035420000,"open":2118.59,"high":2118.98,"low":2116.3,"close":2116.83},{"t":1774035480000,"open":2116.84,"high":2118.38,"low":2116.28,"close":2117.71},{"t":1774035540000,"open":2117.71,"high":2119.13,"low":2117.0,"close":2118.93},{"t":1774035600000,"open":2118.93,"high":2121.9,"low":2118.86,"close":2121.39},{"t":1774035660000,"open":2121.4,"high":2123.0,"low":2121.26,"close":2122.76},{"t":1774035720000,"open":2122.75,"high":2124.35,"low":2122.74,"close":2123.67},{"t":1774035780000,"open":2123.67,"high":2127.0,"low":2123.66,"close":2126.49},{"t":1774035840000,"open":2126.48,"high":2128.97,"low":2124.6,"close":2128.34},{"t":1774035900000,"open":2128.33,"high":2129.93,"low":2126.82,"close":2127.93},{"t":1774035960000,"open":2127.92,"high":2128.96,"low":2126.0,"close":2126.93},{"t":1774036020000,"open":2126.93,"high":2128.46,"low":2125.78,"close":2127.3},{"t":1774036080000,"open":2127.29,"high":2127.76,"low":2125.41,"close":2125.79},{"t":1774036140000,"open":2125.8,"high":2125.8,"low":2123.0,"close":2123.13},{"t":1774036200000,"open":2123.13,"high":2125.62,"low":2123.13,"close":2125.32},{"t":1774036260000,"open":2125.32,"high":2126.98,"low":2125.17,"close":2126.98},{"t":1774036320000,"open":2126.98,"high":2128.61,"low":2126.13,"close":2128.61},{"t":1774036380000,"open":2128.62,"high":2130.28,"low":2127.96,"close":2129.55},{"t":1774036440000,"open":2129.55,"high":2131.81,"low":2129.05,"close":2131.0},{"t":1774036500000,"open":2131.01,"high":2133.0,"low":2130.68,"close":2132.07},{"t":1774036560000,"open":2132.07,"high":2132.91,"low":2131.29,"close":2131.64},{"t":1774036620000,"open":2131.64,"high":2133.93,"low":2131.42,"close":2132.66},{"t":1774036680000,"open":2132.66,"high":2132.82,"low":2131.9,"close":2132.71},{"t":1774036740000,"open":2132.7,"high":2132.7,"low":2130.36,"close":2132.1},{"t":1774036800000,"open":2132.1,"high":2133.68,"low":2131.15,"close":2133.68},{"t":1774036860000,"open":2133.68,"high":2133.68,"low":2130.13,"close":2130.44},{"t":1774036920000,"open":2130.44,"high":2132.0,"low":2130.3,"close":2131.86},{"t":1774036980000,"open":2131.86,"high":2134.61,"low":2131.79,"close":2134.6},{"t":1774037040000,"open":2134.61,"high":2134.61,"low":2131.01,"close":2131.66},{"t":1774037100000,"open":2131.65,"high":2132.75,"low":2130.28,"close":2132.15},{"t":1774037160000,"open":2132.15,"high":2133.5,"low":2132.01,"close":2133.01},{"t":1774037220000,"open":2133.0,"high":2133.8,"low":2132.1,"close":2133.0},{"t":1774037280000,"open":2132.99,"high":2133.85,"low":2132.35,"close":2132.9},{"t":1774037340000,"open":2132.89,"high":2133.28,"low":2132.21,"close":2132.91},{"t":1774037400000,"open":2132.9,"high":2134.36,"low":2132.49,"close":2134.32},{"t":1774037460000,"open":2134.31,"high":2135.2,"low":2133.5,"close":2133.85},{"t":1774037520000,"open":2133.84,"high":2135.99,"low":2133.84,"close":2135.45},{"t":1774037580000,"open":2135.46,"high":2135.7,"low":2133.93,"close":2133.94},{"t":1774037640000,"open":2133.94,"high":2134.68,"low":2133.87,"close":2134.02},{"t":1774037700000,"open":2134.02,"high":2134.08,"low":2130.99,"close":2131.68},{"t":1774037760000,"open":2131.67,"high":2132.0,"low":2130.58,"close":2132.0},{"t":1774037820000,"open":2132.0,"high":2132.81,"low":2131.79,"close":2132.81},{"t":1774037880000,"open":2132.81,"high":2132.81,"low":2128.43,"close":2128.44},{"t":1774037940000,"open":2128.43,"high":2130.92,"low":2128.37,"close":2130.49},{"t":1774038000000,"open":2130.49,"high":2130.5,"low":2129.68,"close":2129.68},{"t":1774038060000,"open":2129.68,"high":2129.69,"low":2128.46,"close":2129.38},{"t":1774038120000,"open":2129.37,"high":2130.0,"low":2128.88,"close":2130.0},{"t":1774038180000,"open":2130.0,"high":2131.12,"low":2129.99,"close":2130.83},{"t":1774038240000,"open":2130.84,"high":2130.99,"low":2129.82,"close":2130.15},{"t":1774038300000,"open":2130.15,"high":2130.15,"low":2128.58,"close":2128.97},{"t":1774038360000,"open":2128.98,"high":2130.0,"low":2128.97,"close":2129.35},{"t":1774038420000,"open":2129.34,"high":2129.35,"low":2128.58,"close":2128.58},{"t":1774038480000,"open":2128.59,"high":2128.8,"low":2128.32,"close":2128.78},{"t":1774038540000,"open":2128.78,"high":2130.28,"low":2128.77,"close":2129.94},{"t":1774038600000,"open":2129.94,"high":2130.29,"low":2126.0,"close":2126.55},{"t":1774038660000,"open":2126.55,"high":2127.46,"low":2125.2,"close":2125.21},{"t":1774038720000,"open":2125.2,"high":2125.75,"low":2122.91,"close":2123.17},{"t":1774038780000,"open":2123.17,"high":2123.75,"low":2122.9,"close":2123.72},{"t":1774038840000,"open":2123.72,"high":2124.4,"low":2123.7,"close":2124.4},{"t":1774038900000,"open":2124.4,"high":2124.85,"low":2123.35,"close":2123.35},{"t":1774038960000,"open":2123.36,"high":2126.41,"low":2123.36,"close":2124.94},{"t":1774039020000,"open":2124.95,"high":2128.0,"low":2124.94,"close":2127.53},{"t":1774039080000,"open":2127.52,"high":2128.92,"low":2127.35,"close":2127.6},{"t":1774039140000,"open":2127.61,"high":2127.65,"low":2127.35,"close":2127.35},{"t":1774039200000,"open":2127.35,"high":2127.36,"low":2126.38,"close":2126.95},{"t":1774039260000,"open":2126.96,"high":2128.0,"low":2126.95,"close":2127.56},{"t":1774039320000,"open":2127.55,"high":2127.78,"low":2126.81,"close":2127.02},{"t":1774039380000,"open":2127.02,"high":2128.18,"low":2127.01,"close":2127.13},{"t":1774039440000,"open":2127.13,"high":2127.89,"low":2127.12,"close":2127.55},{"t":1774039500000,"open":2127.54,"high":2128.85,"low":2127.35,"close":2128.02},{"t":1774039560000,"open":2128.02,"high":2128.27,"low":2126.18,"close":2127.86},{"t":1774039620000,"open":2127.86,"high":2130.11,"low":2127.86,"close":2129.32},{"t":1774039680000,"open":2129.32,"high":2130.51,"low":2128.93,"close":2130.51},{"t":1774039740000,"open":2130.5,"high":2132.11,"low":2130.5,"close":2132.02},{"t":1774039800000,"open":2132.03,"high":2134.71,"low":2132.03,"close":2132.79},{"t":1774039860000,"open":2132.8,"high":2133.86,"low":2132.79,"close":2133.3},{"t":1774039920000,"open":2133.3,"high":2133.31,"low":2131.74,"close":2131.74},{"t":1774039980000,"open":2131.75,"high":2132.28,"low":2131.21,"close":2132.05},{"t":1774040040000,"open":2132.06,"high":2132.2,"low":2131.85,"close":2131.94},{"t":1774040100000,"open":2131.95,"high":2132.18,"low":2131.4,"close":2132.18},{"t":1774040160000,"open":2132.17,"high":2132.73,"low":2131.89,"close":2132.5},{"t":1774040220000,"open":2132.5,"high":2132.97,"low":2132.49,"close":2132.81},{"t":1774040280000,"open":2132.82,"high":2133.0,"low":2131.62,"close":2132.08},{"t":1774040340000,"open":2132.08,"high":2132.17,"low":2131.47,"close":2132.1},{"t":1774040400000,"open":2132.09,"high":2133.15,"low":2132.09,"close":2133.14},{"t":1774040460000,"open":2133.15,"high":2133.15,"low":2131.89,"close":2131.89},{"t":1774040520000,"open":2131.89,"high":2131.9,"low":2130.46,"close":2130.99},{"t":1774040580000,"open":2130.99,"high":2132.66,"low":2130.99,"close":2132.4},{"t":1774040640000,"open":2132.41,"high":2132.68,"low":2132.4,"close":2132.67},{"t":1774040700000,"open":2132.68,"high":2132.68,"low":2131.91,"close":2132.12},{"t":1774040760000,"open":2132.12,"high":2133.0,"low":2132.12,"close":2133.0},{"t":1774040820000,"open":2132.99,"high":2132.99,"low":2132.13,"close":2132.14},{"t":1774040880000,"open":2132.13,"high":2132.5,"low":2132.13,"close":2132.15},{"t":1774040940000,"open":2132.15,"high":2132.56,"low":2132.15,"close":2132.37},{"t":1774041000000,"open":2132.36,"high":2132.37,"low":2130.65,"close":2130.65},{"t":1774041060000,"open":2130.65,"high":2130.87,"low":2130.25,"close":2130.55},{"t":1774041120000,"open":2130.55,"high":2131.67,"low":2130.39,"close":2131.58},{"t":1774041180000,"open":2131.57,"high":2134.45,"low":2129.59,"close":2133.41},{"t":1774041240000,"open":2133.42,"high":2134.0,"low":2133.0,"close":2133.21},{"t":1774041300000,"open":2133.2,"high":2136.0,"low":2132.93,"close":2133.99},{"t":1774041360000,"open":2133.99,"high":2135.41,"low":2133.99,"close":2135.25},{"t":1774041420000,"open":2135.25,"high":2137.53,"low":2135.24,"close":2136.43},{"t":1774041480000,"open":2136.43,"high":2150.0,"low":2135.31,"close":2148.88},{"t":1774041540000,"open":2148.87,"high":2148.87,"low":2143.75,"close":2147.3},{"t":1774041600000,"open":2147.3,"high":2149.49,"low":2145.93,"close":2146.68},{"t":1774041660000,"open":2146.67,"high":2148.3,"low":2146.4,"close":2148.12},{"t":1774041720000,"open":2148.12,"high":2148.13,"low":2145.7,"close":2147.6},{"t":1774041780000,"open":2147.6,"high":2148.0,"low":2146.77,"close":2147.27},{"t":1774041840000,"open":2147.26,"high":2147.5,"low":2146.56,"close":2147.49},{"t":1774041900000,"open":2147.49,"high":2148.43,"low":2147.49,"close":2148.32},{"t":1774041960000,"open":2148.31,"high":2148.31,"low":2147.18,"close":2148.28},{"t":1774042020000,"open":2148.29,"high":2148.61,"low":2147.11,"close":2148.61},{"t":1774042080000,"open":2148.61,"high":2152.79,"low":2148.57,"close":2148.93},{"t":1774042140000,"open":2148.94,"high":2151.85,"low":2148.94,"close":2151.22},{"t":1774042200000,"open":2151.21,"high":2151.4,"low":2148.0,"close":2150.78},{"t":1774042260000,"open":2150.77,"high":2152.7,"low":2150.77,"close":2152.46},{"t":1774042320000,"open":2152.45,"high":2153.5,"low":2152.1,"close":2152.45},{"t":1774042380000,"open":2152.44,"high":2153.36,"low":2152.44,"close":2152.88},{"t":1774042440000,"open":2152.88,"high":2153.2,"low":2150.4,"close":2150.97},{"t":1774042500000,"open":2150.98,"high":2151.0,"low":2150.28,"close":2150.99},{"t":1774042560000,"open":2150.99,"high":2153.47,"low":2150.8,"close":2153.05},{"t":1774042620000,"open":2153.04,"high":2157.61,"low":2151.12,"close":2152.55},{"t":1774042680000,"open":2152.55,"high":2153.04,"low":2149.38,"close":2149.69},{"t":1774042740000,"open":2149.69,"high":2150.64,"low":2149.69,"close":2150.41},{"t":1774042800000,"open":2150.41,"high":2150.41,"low":2144.22,"close":2144.96},{"t":1774042860000,"open":2144.96,"high":2147.49,"low":2144.96,"close":2145.02},{"t":1774042920000,"open":2145.02,"high":2146.23,"low":2142.41,"close":2143.86},{"t":1774042980000,"open":2143.86,"high":2145.01,"low":2143.86,"close":2144.08},{"t":1774043040000,"open":2144.07,"high":2144.41,"low":2141.59,"close":2143.99},{"t":1774043100000,"open":2144.0,"high":2145.61,"low":2143.99,"close":2145.6},{"t":1774043160000,"open":2145.61,"high":2146.66,"low":2145.61,"close":2145.96},{"t":1774043220000,"open":2145.95,"high":2145.95,"low":2143.33,"close":2144.39},{"t":1774043280000,"open":2144.4,"high":2145.04,"low":2143.55,"close":2145.04},{"t":1774043340000,"open":2145.04,"high":2147.98,"low":2144.42,"close":2146.54},{"t":1774043400000,"open":2146.53,"high":2147.34,"low":2145.63,"close":2146.33},{"t":1774043460000,"open":2146.33,"high":2147.42,"low":2145.74,"close":2147.31},{"t":1774043520000,"open":2147.32,"high":2148.29,"low":2146.61,"close":2148.28},{"t":1774043580000,"open":2148.28,"high":2149.29,"low":2147.55,"close":2147.91},{"t":1774043640000,"open":2147.91,"high":2147.97,"low":2146.02,"close":2146.8},{"t":1774043700000,"open":2146.81,"high":2147.73,"low":2146.49,"close":2147.73},{"t":1774043760000,"open":2147.72,"high":2147.87,"low":2146.07,"close":2146.65},{"t":1774043820000,"open":2146.66,"high":2147.87,"low":2146.65,"close":2146.82},{"t":1774043880000,"open":2146.82,"high":2146.83,"low":2146.48,"close":2146.48},{"t":1774043940000,"open":2146.49,"high":2147.0,"low":2146.48,"close":2146.7},{"t":1774044000000,"open":2146.69,"high":2151.47,"low":2146.69,"close":2151.25},{"t":1774044060000,"open":2151.25,"high":2152.5,"low":2150.52,"close":2152.5},{"t":1774044120000,"open":2152.49,"high":2152.49,"low":2150.79,"close":2152.28},{"t":1774044180000,"open":2152.27,"high":2159.53,"low":2151.92,"close":2156.4},{"t":1774044240000,"open":2156.39,"high":2167.53,"low":2155.92,"close":2164.31},{"t":1774044300000,"open":2164.32,"high":2166.67,"low":2163.61,"close":2163.99},{"t":1774044360000,"open":2163.99,"high":2164.08,"low":2161.0,"close":2161.95},{"t":1774044420000,"open":2161.94,"high":2163.66,"low":2161.19,"close":2162.25},{"t":1774044480000,"open":2162.25,"high":2162.29,"low":2160.19,"close":2162.1},{"t":1774044540000,"open":2162.09,"high":2162.5,"low":2160.32,"close":2160.95},{"t":1774044600000,"open":2160.95,"high":2161.7,"low":2160.39,"close":2161.45},{"t":1774044660000,"open":2161.44,"high":2162.18,"low":2160.19,"close":2161.26},{"t":1774044720000,"open":2161.27,"high":2164.01,"low":2161.0,"close":2161.01},{"t":1774044780000,"open":2161.01,"high":2161.01,"low":2157.12,"close":2157.59},{"t":1774044840000,"open":2157.6,"high":2159.65,"low":2157.43,"close":2159.65},{"t":1774044900000,"open":2159.64,"high":2159.65,"low":2158.51,"close":2159.11},{"t":1774044960000,"open":2159.11,"high":2160.6,"low":2159.1,"close":2160.6},{"t":1774045020000,"open":2160.6,"high":2162.0,"low":2160.19,"close":2161.41},{"t":1774045080000,"open":2161.42,"high":2161.67,"low":2159.52,"close":2159.52},{"t":1774045140000,"open":2159.53,"high":2160.34,"low":2159.19,"close":2159.24},{"t":1774045200000,"open":2159.25,"high":2159.92,"low":2158.52,"close":2158.52},{"t":1774045260000,"open":2158.52,"high":2158.53,"low":2155.55,"close":2156.12},{"t":1774045320000,"open":2156.13,"high":2157.0,"low":2154.89,"close":2155.0},{"t":1774045380000,"open":2155.01,"high":2155.92,"low":2155.01,"close":2155.31},{"t":1774045440000,"open":2155.31,"high":2155.31,"low":2155.17,"close":2155.17},{"t":1774045500000,"open":2155.16,"high":2156.19,"low":2155.0,"close":2156.01},{"t":1774045560000,"open":2156.01,"high":2156.01,"low":2154.85,"close":2156.0},{"t":1774045620000,"open":2155.99,"high":2156.78,"low":2155.99,"close":2156.45},{"t":1774045680000,"open":2156.45,"high":2156.46,"low":2155.3,"close":2156.45},{"t":1774045740000,"open":2156.45,"high":2156.46,"low":2155.31,"close":2155.59},{"t":1774045800000,"open":2155.59,"high":2155.59,"low":2154.63,"close":2154.98},{"t":1774045860000,"open":2154.99,"high":2155.52,"low":2154.56,"close":2154.87},{"t":1774045920000,"open":2154.86,"high":2155.17,"low":2154.18,"close":2154.5},{"t":1774045980000,"open":2154.5,"high":2156.43,"low":2154.5,"close":2155.45},{"t":1774046040000,"open":2155.45,"high":2155.46,"low":2154.55,"close":2154.63},{"t":1774046100000,"open":2154.63,"high":2155.58,"low":2154.62,"close":2154.64},{"t":1774046160000,"open":2154.64,"high":2154.66,"low":2153.19,"close":2153.4},{"t":1774046220000,"open":2153.41,"high":2154.35,"low":2153.4,"close":2153.86},{"t":1774046280000,"open":2153.85,"high":2154.47,"low":2152.51,"close":2154.35},{"t":1774046340000,"open":2154.35,"high":2157.25,"low":2153.98,"close":2155.77},{"t":1774046400000,"open":2155.78,"high":2156.08,"low":2154.85,"close":2155.69},{"t":1774046460000,"open":2155.69,"high":2155.89,"low":2154.84,"close":2154.85},{"t":1774046520000,"open":2154.85,"high":2155.03,"low":2152.52,"close":2152.81},{"t":1774046580000,"open":2152.82,"high":2153.64,"low":2152.81,"close":2153.05},{"t":1774046640000,"open":2153.05,"high":2154.57,"low":2152.84,"close":2153.34},{"t":1774046700000,"open":2153.34,"high":2153.34,"low":2152.36,"close":2152.36},{"t":1774046760000,"open":2152.36,"high":2152.37,"low":2151.67,"close":2151.85},{"t":1774046820000,"open":2151.84,"high":2153.85,"low":2151.3,"close":2151.87},{"t":1774046880000,"open":2151.87,"high":2154.47,"low":2151.87,"close":2154.46},{"t":1774046940000,"open":2154.46,"high":2156.66,"low":2154.06,"close":2156.31},{"t":1774047000000,"open":2156.32,"high":2158.94,"low":2156.21,"close":2156.87},{"t":1774047060000,"open":2156.87,"high":2156.87,"low":2156.12,"close":2156.66},{"t":1774047120000,"open":2156.66,"high":2156.69,"low":2156.0,"close":2156.0},{"t":1774047180000,"open":2156.0,"high":2156.01,"low":2154.27,"close":2154.71},{"t":1774047240000,"open":2154.71,"high":2155.0,"low":2154.2,"close":2154.94},{"t":1774047300000,"open":2154.94,"high":2155.78,"low":2154.87,"close":2155.77},{"t":1774047360000,"open":2155.78,"high":2156.01,"low":2154.89,"close":2155.28},{"t":1774047420000,"open":2155.29,"high":2155.95,"low":2155.28,"close":2155.45},{"t":1774047480000,"open":2155.46,"high":2155.67,"low":2155.0,"close":2155.14},{"t":1774047540000,"open":2155.14,"high":2155.32,"low":2153.52,"close":2153.52},{"t":1774047600000,"open":2153.52,"high":2154.68,"low":2153.3,"close":2153.69},{"t":1774047660000,"open":2153.68,"high":2153.69,"low":2152.0,"close":2153.29},{"t":1774047720000,"open":2153.29,"high":2153.89,"low":2150.38,"close":2151.02},{"t":1774047780000,"open":2151.03,"high":2151.51,"low":2150.41,"close":2151.35},{"t":1774047840000,"open":2151.35,"high":2151.77,"low":2150.13,"close":2151.17},{"t":1774047900000,"open":2151.17,"high":2151.18,"low":2147.77,"close":2149.19},{"t":1774047960000,"open":2149.2,"high":2149.2,"low":2146.73,"close":2147.94},{"t":1774048020000,"open":2147.93,"high":2147.94,"low":2146.11,"close":2146.22},{"t":1774048080000,"open":2146.23,"high":2147.0,"low":2146.22,"close":2146.49},{"t":1774048140000,"open":2146.5,"high":2146.97,"low":2145.71,"close":2146.55},{"t":1774048200000,"open":2146.55,"high":2147.83,"low":2145.47,"close":2145.47},{"t":1774048260000,"open":2145.47,"high":2146.09,"low":2145.0,"close":2146.09},{"t":1774048320000,"open":2146.08,"high":2147.09,"low":2143.76,"close":2144.23},{"t":1774048380000,"open":2144.22,"high":2145.1,"low":2144.22,"close":2145.09},{"t":1774048440000,"open":2145.08,"high":2145.96,"low":2143.9,"close":2144.01},{"t":1774048500000,"open":2144.02,"high":2144.27,"low":2142.64,"close":2144.26},{"t":1774048560000,"open":2144.26,"high":2145.68,"low":2141.89,"close":2143.3},{"t":1774048620000,"open":2143.3,"high":2145.77,"low":2143.3,"close":2145.24},{"t":1774048680000,"open":2145.25,"high":2146.8,"low":2145.14,"close":2145.14},{"t":1774048740000,"open":2145.14,"high":2146.44,"low":2144.8,"close":2146.31},{"t":1774048800000,"open":2146.31,"high":2146.61,"low":2145.66,"close":2146.34},{"t":1774048860000,"open":2146.33,"high":2147.42,"low":2146.16,"close":2146.65},{"t":1774048920000,"open":2146.64,"high":2147.88,"low":2146.56,"close":2146.56},{"t":1774048980000,"open":2146.57,"high":2147.64,"low":2146.42,"close":2147.02},{"t":1774049040000,"open":2147.02,"high":2147.38,"low":2146.73,"close":2147.0},{"t":1774049100000,"open":2147.0,"high":2147.01,"low":2145.28,"close":2146.86},{"t":1774049160000,"open":2146.86,"high":2147.66,"low":2145.66,"close":2146.26},{"t":1774049220000,"open":2146.25,"high":2146.28,"low":2144.77,"close":2145.24},{"t":1774049280000,"open":2145.25,"high":2145.51,"low":2145.2,"close":2145.37},{"t":1774049340000,"open":2145.37,"high":2146.29,"low":2145.36,"close":2145.81},{"t":1774049400000,"open":2145.81,"high":2146.43,"low":2145.8,"close":2145.84},{"t":1774049460000,"open":2145.84,"high":2145.84,"low":2144.83,"close":2145.07},{"t":1774049520000,"open":2145.06,"high":2145.39,"low":2144.4,"close":2145.23},{"t":1774049580000,"open":2145.24,"high":2147.41,"low":2145.23,"close":2145.85},{"t":1774049640000,"open":2145.86,"high":2146.25,"low":2145.67,"close":2145.68},{"t":1774049700000,"open":2145.67,"high":2146.09,"low":2145.17,"close":2145.97},{"t":1774049760000,"open":2145.97,"high":2146.24,"low":2145.97,"close":2146.18},{"t":1774049820000,"open":2146.17,"high":2147.4,"low":2146.09,"close":2146.09},{"t":1774049880000,"open":2146.09,"high":2146.96,"low":2145.61,"close":2145.62},{"t":1774049940000,"open":2145.62,"high":2145.62,"low":2145.05,"close":2145.11},{"t":1774050000000,"open":2145.12,"high":2146.0,"low":2144.66,"close":2145.11},{"t":1774050060000,"open":2145.12,"high":2146.11,"low":2145.11,"close":2145.63},{"t":1774050120000,"open":2145.63,"high":2145.63,"low":2145.21,"close":2145.21},{"t":1774050180000,"open":2145.21,"high":2146.1,"low":2144.77,"close":2146.1},{"t":1774050240000,"open":2146.1,"high":2146.1,"low":2145.11,"close":2145.12},{"t":1774050300000,"open":2145.11,"high":2145.63,"low":2144.79,"close":2145.0},{"t":1774050360000,"open":2145.01,"high":2145.18,"low":2144.19,"close":2144.68},{"t":1774050420000,"open":2144.68,"high":2144.71,"low":2143.79,"close":2143.79},{"t":1774050480000,"open":2143.79,"high":2144.6,"low":2143.74,"close":2144.4},{"t":1774050540000,"open":2144.41,"high":2146.38,"low":2144.4,"close":2146.38},{"t":1774050600000,"open":2146.38,"high":2147.24,"low":2146.05,"close":2146.8},{"t":1774050660000,"open":2146.8,"high":2147.48,"low":2146.69,"close":2147.13},{"t":1774050720000,"open":2147.14,"high":2147.45,"low":2146.94,"close":2147.28},{"t":1774050780000,"open":2147.28,"high":2147.29,"low":2146.42,"close":2146.61},{"t":1774050840000,"open":2146.6,"high":2146.6,"low":2143.79,"close":2144.71},{"t":1774050900000,"open":2144.71,"high":2145.49,"low":2144.71,"close":2145.48},{"t":1774050960000,"open":2145.48,"high":2145.49,"low":2144.76,"close":2145.45},{"t":1774051020000,"open":2145.45,"high":2145.8,"low":2145.02,"close":2145.02},{"t":1774051080000,"open":2145.03,"high":2145.98,"low":2145.02,"close":2145.73},{"t":1774051140000,"open":2145.72,"high":2145.73,"low":2145.08,"close":2145.08},{"t":1774051200000,"open":2145.08,"high":2145.87,"low":2144.8,"close":2145.77},{"t":1774051260000,"open":2145.78,"high":2146.27,"low":2145.77,"close":2145.81},{"t":1774051320000,"open":2145.8,"high":2147.31,"low":2145.8,"close":2146.82},{"t":1774051380000,"open":2146.83,"high":2147.0,"low":2146.36,"close":2146.69},{"t":1774051440000,"open":2146.68,"high":2147.5,"low":2146.68,"close":2147.23},{"t":1774051500000,"open":2147.22,"high":2147.89,"low":2146.7,"close":2146.7},{"t":1774051560000,"open":2146.7,"high":2148.75,"low":2146.7,"close":2147.81},{"t":1774051620000,"open":2147.81,"high":2147.81,"low":2146.21,"close":2146.56},{"t":1774051680000,"open":2146.56,"high":2147.25,"low":2145.63,"close":2145.64},{"t":1774051740000,"open":2145.64,"high":2145.64,"low":2144.76,"close":2144.99},{"t":1774051800000,"open":2144.99,"high":2145.0,"low":2142.88,"close":2144.29},{"t":1774051860000,"open":2144.28,"high":2145.34,"low":2144.06,"close":2144.21},{"t":1774051920000,"open":2144.2,"high":2144.99,"low":2143.43,"close":2143.49},{"t":1774051980000,"open":2143.49,"high":2144.6,"low":2143.44,"close":2144.55},{"t":1774052040000,"open":2144.55,"high":2145.79,"low":2144.54,"close":2145.62},{"t":1774052100000,"open":2145.62,"high":2145.72,"low":2144.79,"close":2145.58},{"t":1774052160000,"open":2145.58,"high":2149.35,"low":2145.57,"close":2148.44},{"t":1774052220000,"open":2148.45,"high":2149.61,"low":2147.68,"close":2148.11},{"t":1774052280000,"open":2148.11,"high":2148.22,"low":2147.06,"close":2147.35},{"t":1774052340000,"open":2147.34,"high":2153.67,"low":2147.1,"close":2153.16},{"t":1774052400000,"open":2153.15,"high":2155.78,"low":2152.27,"close":2152.72},{"t":1774052460000,"open":2152.71,"high":2152.72,"low":2150.59,"close":2150.82},{"t":1774052520000,"open":2150.81,"high":2151.59,"low":2150.0,"close":2150.62},{"t":1774052580000,"open":2150.61,"high":2151.04,"low":2150.2,"close":2151.03},{"t":1774052640000,"open":2151.02,"high":2151.48,"low":2150.28,"close":2150.35},{"t":1774052700000,"open":2150.35,"high":2152.43,"low":2150.34,"close":2151.67},{"t":1774052760000,"open":2151.66,"high":2152.14,"low":2151.38,"close":2151.73},{"t":1774052820000,"open":2151.73,"high":2151.82,"low":2151.0,"close":2151.71},{"t":1774052880000,"open":2151.71,"high":2151.72,"low":2150.47,"close":2150.48},{"t":1774052940000,"open":2150.47,"high":2150.48,"low":2149.48,"close":2149.76},{"t":1774053000000,"open":2149.76,"high":2149.76,"low":2148.03,"close":2148.64},{"t":1774053060000,"open":2148.63,"high":2148.95,"low":2148.08,"close":2148.94},{"t":1774053120000,"open":2148.94,"high":2151.2,"low":2148.94,"close":2150.94},{"t":1774053180000,"open":2150.94,"high":2150.99,"low":2150.16,"close":2150.99},{"t":1774053240000,"open":2151.0,"high":2151.11,"low":2150.27,"close":2150.49},{"t":1774053300000,"open":2150.5,"high":2150.5,"low":2149.75,"close":2150.39},{"t":1774053360000,"open":2150.4,"high":2151.91,"low":2150.39,"close":2151.6},{"t":1774053420000,"open":2151.6,"high":2152.73,"low":2151.12,"close":2151.9},{"t":1774053480000,"open":2151.89,"high":2153.03,"low":2151.68,"close":2152.63},{"t":1774053540000,"open":2152.63,"high":2152.97,"low":2151.33,"close":2151.67},{"t":1774053600000,"open":2151.67,"high":2151.67,"low":2149.99,"close":2149.99},{"t":1774053660000,"open":2149.99,"high":2150.0,"low":2147.57,"close":2148.72},{"t":1774053720000,"open":2148.73,"high":2150.72,"low":2148.72,"close":2150.43},{"t":1774053780000,"open":2150.43,"high":2151.19,"low":2149.81,"close":2149.82},{"t":1774053840000,"open":2149.82,"high":2150.0,"low":2148.91,"close":2149.2},{"t":1774053900000,"open":2149.19,"high":2149.98,"low":2148.85,"close":2149.98},{"t":1774053960000,"open":2149.98,"high":2150.22,"low":2149.75,"close":2149.76},{"t":1774054020000,"open":2149.76,"high":2149.77,"low":2148.7,"close":2148.72},{"t":1774054080000,"open":2148.72,"high":2148.73,"low":2148.2,"close":2148.2},{"t":1774054140000,"open":2148.2,"high":2149.74,"low":2148.2,"close":2149.74},{"t":1774054200000,"open":2149.74,"high":2150.86,"low":2149.38,"close":2150.86},{"t":1774054260000,"open":2150.86,"high":2151.68,"low":2150.52,"close":2150.93},{"t":1774054320000,"open":2150.93,"high":2151.99,"low":2150.38,"close":2151.76},{"t":1774054380000,"open":2151.77,"high":2152.16,"low":2151.17,"close":2151.32},{"t":1774054440000,"open":2151.32,"high":2152.16,"low":2151.32,"close":2151.89},{"t":1774054500000,"open":2151.9,"high":2152.52,"low":2151.82,"close":2152.51},{"t":1774054560000,"open":2152.52,"high":2152.79,"low":2151.63,"close":2151.64},{"t":1774054620000,"open":2151.64,"high":2152.0,"low":2151.24,"close":2151.89},{"t":1774054680000,"open":2151.88,"high":2152.83,"low":2151.88,"close":2152.66},{"t":1774054740000,"open":2152.65,"high":2152.77,"low":2152.18,"close":2152.46},{"t":1774054800000,"open":2152.46,"high":2153.37,"low":2152.28,"close":2153.37},{"t":1774054860000,"open":2153.36,"high":2154.32,"low":2152.48,"close":2152.98},{"t":1774054920000,"open":2152.99,"high":2153.35,"low":2152.0,"close":2152.0},{"t":1774054980000,"open":2152.01,"high":2152.99,"low":2152.01,"close":2152.01},{"t":1774055040000,"open":2152.01,"high":2152.58,"low":2150.88,"close":2151.14},{"t":1774055100000,"open":2151.14,"high":2151.77,"low":2151.06,"close":2151.77},{"t":1774055160000,"open":2151.77,"high":2153.18,"low":2151.77,"close":2153.17},{"t":1774055220000,"open":2153.17,"high":2154.78,"low":2153.17,"close":2154.2},{"t":1774055280000,"open":2154.21,"high":2154.72,"low":2153.93,"close":2154.62},{"t":1774055340000,"open":2154.62,"high":2154.79,"low":2153.72,"close":2154.58},{"t":1774055400000,"open":2154.58,"high":2158.94,"low":2154.58,"close":2158.78},{"t":1774055460000,"open":2158.79,"high":2159.0,"low":2156.46,"close":2156.64},{"t":1774055520000,"open":2156.63,"high":2156.75,"low":2155.29,"close":2155.79},{"t":1774055580000,"open":2155.78,"high":2155.79,"low":2154.03,"close":2154.93},{"t":1774055640000,"open":2154.93,"high":2155.0,"low":2154.22,"close":2154.42},{"t":1774055700000,"open":2154.41,"high":2154.92,"low":2154.0,"close":2154.22},{"t":1774055760000,"open":2154.23,"high":2154.49,"low":2153.74,"close":2153.96},{"t":1774055820000,"open":2153.95,"high":2153.96,"low":2151.16,"close":2151.76},{"t":1774055880000,"open":2151.75,"high":2151.76,"low":2150.37,"close":2151.46},{"t":1774055940000,"open":2151.45,"high":2152.04,"low":2151.27,"close":2152.03},{"t":1774056000000,"open":2152.03,"high":2153.19,"low":2151.69,"close":2153.19},{"t":1774056060000,"open":2153.19,"high":2154.1,"low":2153.18,"close":2153.21},{"t":1774056120000,"open":2153.21,"high":2153.85,"low":2153.2,"close":2153.3},{"t":1774056180000,"open":2153.3,"high":2154.25,"low":2153.23,"close":2153.46},{"t":1774056240000,"open":2153.46,"high":2153.7,"low":2152.85,"close":2152.86},{"t":1774056300000,"open":2152.86,"high":2153.62,"low":2152.37,"close":2153.32},{"t":1774056360000,"open":2153.31,"high":2153.84,"low":2153.01,"close":2153.74},{"t":1774056420000,"open":2153.74,"high":2154.0,"low":2153.73,"close":2154.0},{"t":1774056480000,"open":2154.0,"high":2154.43,"low":2153.61,"close":2153.62},{"t":1774056540000,"open":2153.61,"high":2153.62,"low":2152.37,"close":2152.37},{"t":1774056600000,"open":2152.37,"high":2152.38,"low":2150.36,"close":2151.37},{"t":1774056660000,"open":2151.38,"high":2151.75,"low":2151.0,"close":2151.15},{"t":1774056720000,"open":2151.15,"high":2151.16,"low":2149.29,"close":2150.35},{"t":1774056780000,"open":2150.34,"high":2150.35,"low":2148.2,"close":2149.09},{"t":1774056840000,"open":2149.08,"high":2150.61,"low":2149.08,"close":2150.61},{"t":1774056900000,"open":2150.6,"high":2152.4,"low":2150.6,"close":2151.74},{"t":1774056960000,"open":2151.73,"high":2152.47,"low":2151.36,"close":2151.55},{"t":1774057020000,"open":2151.56,"high":2152.46,"low":2151.55,"close":2151.64},{"t":1774057080000,"open":2151.64,"high":2151.94,"low":2151.0,"close":2151.01},{"t":1774057140000,"open":2151.0,"high":2151.68,"low":2150.8,"close":2150.99},{"t":1774057200000,"open":2150.99,"high":2150.99,"low":2150.1,"close":2150.1},{"t":1774057260000,"open":2150.1,"high":2150.11,"low":2149.03,"close":2149.78},{"t":1774057320000,"open":2149.79,"high":2149.97,"low":2149.51,"close":2149.51},{"t":1774057380000,"open":2149.52,"high":2150.0,"low":2149.13,"close":2149.13},{"t":1774057440000,"open":2149.13,"high":2149.2,"low":2148.13,"close":2148.41},{"t":1774057500000,"open":2148.41,"high":2148.41,"low":2146.43,"close":2147.74},{"t":1774057560000,"open":2147.74,"high":2149.21,"low":2147.73,"close":2148.83},{"t":1774057620000,"open":2148.82,"high":2149.87,"low":2148.82,"close":2149.86},{"t":1774057680000,"open":2149.87,"high":2150.0,"low":2147.94,"close":2148.58},{"t":1774057740000,"open":2148.58,"high":2148.75,"low":2147.87,"close":2148.66},{"t":1774057800000,"open":2148.65,"high":2149.29,"low":2148.65,"close":2149.0},{"t":1774057860000,"open":2148.99,"high":2148.99,"low":2147.44,"close":2147.72},{"t":1774057920000,"open":2147.73,"high":2148.6,"low":2147.7,"close":2147.88},{"t":1774057980000,"open":2147.87,"high":2147.94,"low":2147.47,"close":2147.49},{"t":1774058040000,"open":2147.49,"high":2147.63,"low":2146.6,"close":2146.71},{"t":1774058100000,"open":2146.7,"high":2147.72,"low":2146.7,"close":2147.12},{"t":1774058160000,"open":2147.12,"high":2147.77,"low":2146.0,"close":2147.77},{"t":1774058220000,"open":2147.76,"high":2147.82,"low":2147.22,"close":2147.58},{"t":1774058280000,"open":2147.59,"high":2147.59,"low":2146.8,"close":2146.92},{"t":1774058340000,"open":2146.93,"high":2147.49,"low":2146.5,"close":2146.62},{"t":1774058400000,"open":2146.62,"high":2146.87,"low":2146.1,"close":2146.39},{"t":1774058460000,"open":2146.4,"high":2146.98,"low":2146.39,"close":2146.89},{"t":1774058520000,"open":2146.88,"high":2146.89,"low":2145.85,"close":2145.86},{"t":1774058580000,"open":2145.85,"high":2145.85,"low":2145.13,"close":2145.32},{"t":1774058640000,"open":2145.32,"high":2147.35,"low":2145.31,"close":2146.11},{"t":1774058700000,"open":2146.11,"high":2146.89,"low":2145.83,"close":2146.52},{"t":1774058760000,"open":2146.52,"high":2147.95,"low":2146.52,"close":2147.78},{"t":1774058820000,"open":2147.79,"high":2149.44,"low":2147.39,"close":2148.12},{"t":1774058880000,"open":2148.12,"high":2148.12,"low":2146.3,"close":2147.94},{"t":1774058940000,"open":2147.94,"high":2147.98,"low":2147.4,"close":2147.51},{"t":1774059000000,"open":2147.5,"high":2147.51,"low":2147.31,"close":2147.39},{"t":1774059060000,"open":2147.4,"high":2147.4,"low":2146.49,"close":2147.35},{"t":1774059120000,"open":2147.35,"high":2147.58,"low":2147.0,"close":2147.41},{"t":1774059180000,"open":2147.4,"high":2147.41,"low":2146.57,"close":2147.4},{"t":1774059240000,"open":2147.41,"high":2147.41,"low":2147.06,"close":2147.3},{"t":1774059300000,"open":2147.29,"high":2148.59,"low":2147.29,"close":2148.59},{"t":1774059360000,"open":2148.6,"high":2148.9,"low":2147.71,"close":2148.01},{"t":1774059420000,"open":2148.01,"high":2149.12,"low":2148.0,"close":2149.12},{"t":1774059480000,"open":2149.12,"high":2149.29,"low":2149.0,"close":2149.06},{"t":1774059540000,"open":2149.07,"high":2149.39,"low":2148.9,"close":2149.11},{"t":1774059600000,"open":2149.12,"high":2149.66,"low":2149.11,"close":2149.66},{"t":1774059660000,"open":2149.65,"high":2150.39,"low":2149.3,"close":2150.39},{"t":1774059720000,"open":2150.39,"high":2150.44,"low":2149.44,"close":2150.39},{"t":1774059780000,"open":2150.39,"high":2150.54,"low":2149.8,"close":2149.99},{"t":1774059840000,"open":2149.98,"high":2150.53,"low":2149.98,"close":2150.34},{"t":1774059900000,"open":2150.35,"high":2151.2,"low":2150.05,"close":2151.02},{"t":1774059960000,"open":2151.02,"high":2151.2,"low":2150.36,"close":2151.2},{"t":1774060020000,"open":2151.2,"high":2151.71,"low":2151.19,"close":2151.6},{"t":1774060080000,"open":2151.6,"high":2152.0,"low":2151.6,"close":2151.99},{"t":1774060140000,"open":2152.0,"high":2152.27,"low":2150.86,"close":2151.03},{"t":1774060200000,"open":2151.04,"high":2151.14,"low":2150.5,"close":2150.75},{"t":1774060260000,"open":2150.75,"high":2150.8,"low":2150.55,"close":2150.8},{"t":1774060320000,"open":2150.8,"high":2150.8,"low":2149.04,"close":2149.06},{"t":1774060380000,"open":2149.05,"high":2149.56,"low":2149.0,"close":2149.54},{"t":1774060440000,"open":2149.54,"high":2150.72,"low":2149.54,"close":2150.71},{"t":1774060500000,"open":2150.71,"high":2150.71,"low":2149.66,"close":2150.06},{"t":1774060560000,"open":2150.07,"high":2150.07,"low":2149.34,"close":2149.88},{"t":1774060620000,"open":2149.88,"high":2150.25,"low":2148.57,"close":2148.99},{"t":1774060680000,"open":2148.98,"high":2150.01,"low":2148.98,"close":2150.01},{"t":1774060740000,"open":2150.0,"high":2150.55,"low":2149.83,"close":2150.54},{"t":1774060800000,"open":2150.54,"high":2153.67,"low":2150.54,"close":2152.63},{"t":1774060860000,"open":2152.64,"high":2153.0,"low":2152.06,"close":2152.18},{"t":1774060920000,"open":2152.18,"high":2152.51,"low":2151.71,"close":2152.51},{"t":1774060980000,"open":2152.51,"high":2152.51,"low":2152.0,"close":2152.49},{"t":1774061040000,"open":2152.49,"high":2152.9,"low":2152.49,"close":2152.9},{"t":1774061100000,"open":2152.9,"high":2153.15,"low":2151.75,"close":2151.91},{"t":1774061160000,"open":2151.92,"high":2152.77,"low":2151.87,"close":2152.77},{"t":1774061220000,"open":2152.77,"high":2153.5,"low":2152.69,"close":2153.5},{"t":1774061280000,"open":2153.49,"high":2153.5,"low":2152.87,"close":2153.22},{"t":1774061340000,"open":2153.22,"high":2153.28,"low":2152.36,"close":2153.28},{"t":1774061400000,"open":2153.27,"high":2153.57,"low":2153.27,"close":2153.37},{"t":1774061460000,"open":2153.36,"high":2153.37,"low":2152.82,"close":2153.29},{"t":1774061520000,"open":2153.3,"high":2154.62,"low":2152.97,"close":2153.95},{"t":1774061580000,"open":2153.95,"high":2154.91,"low":2153.95,"close":2154.9},{"t":1774061640000,"open":2154.91,"high":2155.54,"low":2154.68,"close":2154.68},{"t":1774061700000,"open":2154.68,"high":2154.69,"low":2153.22,"close":2153.99},{"t":1774061760000,"open":2154.0,"high":2154.14,"low":2153.67,"close":2153.72},{"t":1774061820000,"open":2153.71,"high":2153.72,"low":2152.59,"close":2153.13},{"t":1774061880000,"open":2153.12,"high":2153.47,"low":2152.64,"close":2153.21},{"t":1774061940000,"open":2153.22,"high":2154.23,"low":2153.22,"close":2154.08},{"t":1774062000000,"open":2154.08,"high":2154.83,"low":2153.24,"close":2153.24},{"t":1774062060000,"open":2153.24,"high":2153.25,"low":2152.31,"close":2152.67},{"t":1774062120000,"open":2152.67,"high":2152.68,"low":2151.67,"close":2152.19},{"t":1774062180000,"open":2152.19,"high":2152.51,"low":2151.71,"close":2151.99},{"t":1774062240000,"open":2152.0,"high":2152.15,"low":2151.56,"close":2151.56},{"t":1774062300000,"open":2151.56,"high":2152.47,"low":2151.53,"close":2152.47},{"t":1774062360000,"open":2152.47,"high":2152.87,"low":2152.47,"close":2152.87},{"t":1774062420000,"open":2152.86,"high":2153.88,"low":2152.86,"close":2153.5},{"t":1774062480000,"open":2153.5,"high":2154.31,"low":2153.5,"close":2153.5},{"t":1774062540000,"open":2153.5,"high":2153.51,"low":2153.18,"close":2153.51},{"t":1774062600000,"open":2153.5,"high":2154.66,"low":2153.26,"close":2154.28},{"t":1774062660000,"open":2154.28,"high":2155.0,"low":2154.25,"close":2154.71},{"t":1774062720000,"open":2154.7,"high":2154.71,"low":2153.0,"close":2153.0},{"t":1774062780000,"open":2153.01,"high":2153.04,"low":2152.0,"close":2153.03},{"t":1774062840000,"open":2153.03,"high":2153.04,"low":2152.65,"close":2152.89},{"t":1774062900000,"open":2152.89,"high":2153.0,"low":2151.76,"close":2151.77},{"t":1774062960000,"open":2151.77,"high":2152.58,"low":2151.71,"close":2152.12},{"t":1774063020000,"open":2152.12,"high":2152.12,"low":2151.6,"close":2151.89},{"t":1774063080000,"open":2151.88,"high":2151.89,"low":2151.56,"close":2151.82},{"t":1774063140000,"open":2151.81,"high":2151.86,"low":2151.21,"close":2151.22},{"t":1774063200000,"open":2151.21,"high":2151.6,"low":2151.12,"close":2151.6},{"t":1774063260000,"open":2151.6,"high":2152.13,"low":2151.59,"close":2152.13},{"t":1774063320000,"open":2152.13,"high":2152.13,"low":2151.92,"close":2151.92},{"t":1774063380000,"open":2151.93,"high":2152.45,"low":2151.92,"close":2152.11},{"t":1774063440000,"open":2152.11,"high":2152.11,"low":2151.5,"close":2151.5},{"t":1774063500000,"open":2151.51,"high":2152.37,"low":2151.1,"close":2152.37},{"t":1774063560000,"open":2152.37,"high":2152.45,"low":2152.26,"close":2152.44},{"t":1774063620000,"open":2152.44,"high":2153.0,"low":2152.44,"close":2153.0},{"t":1774063680000,"open":2152.99,"high":2153.0,"low":2152.52,"close":2152.99},{"t":1774063740000,"open":2153.0,"high":2153.19,"low":2152.2,"close":2152.21},{"t":1774063800000,"open":2152.2,"high":2152.2,"low":2151.5,"close":2151.51},{"t":1774063860000,"open":2151.5,"high":2151.62,"low":2151.22,"close":2151.62},{"t":1774063920000,"open":2151.63,"high":2151.68,"low":2151.0,"close":2151.01},{"t":1774063980000,"open":2151.0,"high":2151.24,"low":2151.0,"close":2151.23},{"t":1774064040000,"open":2151.23,"high":2151.24,"low":2150.87,"close":2150.88},{"t":1774064100000,"open":2150.88,"high":2150.88,"low":2150.17,"close":2150.22},{"t":1774064160000,"open":2150.22,"high":2150.81,"low":2149.77,"close":2150.44},{"t":1774064220000,"open":2150.44,"high":2151.24,"low":2150.44,"close":2150.91},{"t":1774064280000,"open":2150.91,"high":2151.0,"low":2150.56,"close":2150.69},{"t":1774064340000,"open":2150.69,"high":2150.82,"low":2150.6,"close":2150.81},{"t":1774064400000,"open":2150.82,"high":2151.87,"low":2150.81,"close":2151.85},{"t":1774064460000,"open":2151.84,"high":2151.84,"low":2151.42,"close":2151.65},{"t":1774064520000,"open":2151.64,"high":2151.77,"low":2151.39,"close":2151.4},{"t":1774064580000,"open":2151.39,"high":2151.4,"low":2151.19,"close":2151.32},{"t":1774064640000,"open":2151.31,"high":2151.31,"low":2151.22,"close":2151.23},{"t":1774064700000,"open":2151.23,"high":2151.42,"low":2150.91,"close":2151.29},{"t":1774064760000,"open":2151.29,"high":2152.19,"low":2151.29,"close":2152.18},{"t":1774064820000,"open":2152.19,"high":2152.33,"low":2151.77,"close":2152.33},{"t":1774064880000,"open":2152.32,"high":2152.45,"low":2152.3,"close":2152.3},{"t":1774064940000,"open":2152.3,"high":2152.3,"low":2151.67,"close":2151.68},{"t":1774065000000,"open":2151.68,"high":2152.17,"low":2151.23,"close":2152.17},{"t":1774065060000,"open":2152.16,"high":2153.33,"low":2152.16,"close":2152.61},{"t":1774065120000,"open":2152.62,"high":2152.62,"low":2151.58,"close":2151.59},{"t":1774065180000,"open":2151.59,"high":2152.09,"low":2151.56,"close":2151.69},{"t":1774065240000,"open":2151.68,"high":2151.81,"low":2151.68,"close":2151.69},{"t":1774065300000,"open":2151.69,"high":2152.27,"low":2151.66,"close":2152.13},{"t":1774065360000,"open":2152.12,"high":2152.91,"low":2152.12,"close":2152.91},{"t":1774065420000,"open":2152.91,"high":2153.0,"low":2152.74,"close":2152.99},{"t":1774065480000,"open":2152.99,"high":2152.99,"low":2152.2,"close":2152.81},{"t":1774065540000,"open":2152.8,"high":2152.81,"low":2152.4,"close":2152.41},{"t":1774065600000,"open":2152.4,"high":2153.53,"low":2152.4,"close":2153.35},{"t":1774065660000,"open":2153.36,"high":2154.13,"low":2152.76,"close":2153.29},{"t":1774065720000,"open":2153.29,"high":2154.8,"low":2153.29,"close":2154.23},{"t":1774065780000,"open":2154.23,"high":2154.68,"low":2153.92,"close":2154.56},{"t":1774065840000,"open":2154.56,"high":2154.88,"low":2154.2,"close":2154.87},{"t":1774065900000,"open":2154.87,"high":2157.41,"low":2154.87,"close":2156.74},{"t":1774065960000,"open":2156.74,"high":2156.74,"low":2155.66,"close":2155.73},{"t":1774066020000,"open":2155.72,"high":2157.11,"low":2155.66,"close":2156.28},{"t":1774066080000,"open":2156.28,"high":2156.53,"low":2155.1,"close":2155.36},{"t":1774066140000,"open":2155.36,"high":2155.36,"low":2154.75,"close":2155.29},{"t":1774066200000,"open":2155.29,"high":2155.29,"low":2154.44,"close":2154.45},{"t":1774066260000,"open":2154.44,"high":2155.64,"low":2154.18,"close":2155.64},{"t":1774066320000,"open":2155.63,"high":2155.98,"low":2155.63,"close":2155.78},{"t":1774066380000,"open":2155.78,"high":2155.93,"low":2155.29,"close":2155.73},{"t":1774066440000,"open":2155.73,"high":2155.74,"low":2154.0,"close":2154.54},{"t":1774066500000,"open":2154.53,"high":2154.79,"low":2153.9,"close":2154.6},{"t":1774066560000,"open":2154.6,"high":2154.9,"low":2154.6,"close":2154.9},{"t":1774066620000,"open":2154.9,"high":2155.45,"low":2154.9,"close":2155.44},{"t":1774066680000,"open":2155.45,"high":2155.45,"low":2154.56,"close":2155.0},{"t":1774066740000,"open":2155.0,"high":2156.05,"low":2154.76,"close":2154.76},{"t":1774066800000,"open":2154.75,"high":2154.95,"low":2153.63,"close":2153.79},{"t":1774066860000,"open":2153.79,"high":2154.48,"low":2153.6,"close":2154.19},{"t":1774066920000,"open":2154.2,"high":2154.5,"low":2153.58,"close":2154.16},{"t":1774066980000,"open":2154.16,"high":2155.55,"low":2154.15,"close":2155.24},{"t":1774067040000,"open":2155.23,"high":2155.24,"low":2155.03,"close":2155.23},{"t":1774067100000,"open":2155.23,"high":2156.0,"low":2155.22,"close":2156.0},{"t":1774067160000,"open":2156.0,"high":2156.97,"low":2155.52,"close":2155.64},{"t":1774067220000,"open":2155.63,"high":2156.5,"low":2155.54,"close":2156.31},{"t":1774067280000,"open":2156.31,"high":2156.5,"low":2156.3,"close":2156.31},{"t":1774067340000,"open":2156.31,"high":2156.31,"low":2155.36,"close":2155.37},{"t":1774067400000,"open":2155.36,"high":2155.36,"low":2153.51,"close":2153.52},{"t":1774067460000,"open":2153.52,"high":2153.52,"low":2149.06,"close":2150.25},{"t":1774067520000,"open":2150.25,"high":2150.53,"low":2149.89,"close":2150.12},{"t":1774067580000,"open":2150.12,"high":2151.17,"low":2149.95,"close":2150.25},{"t":1774067640000,"open":2150.24,"high":2150.75,"low":2150.1,"close":2150.63},{"t":1774067700000,"open":2150.63,"high":2151.35,"low":2150.62,"close":2150.83},{"t":1774067760000,"open":2150.84,"high":2150.84,"low":2150.2,"close":2150.6},{"t":1774067820000,"open":2150.6,"high":2151.92,"low":2150.32,"close":2151.1},{"t":1774067880000,"open":2151.11,"high":2151.78,"low":2151.1,"close":2151.7},{"t":1774067940000,"open":2151.69,"high":2151.8,"low":2150.86,"close":2151.34},{"t":1774068000000,"open":2151.35,"high":2151.35,"low":2150.58,"close":2150.83},{"t":1774068060000,"open":2150.82,"high":2151.21,"low":2150.37,"close":2151.12},{"t":1774068120000,"open":2151.13,"high":2151.13,"low":2150.38,"close":2150.53},{"t":1774068180000,"open":2150.53,"high":2150.53,"low":2150.17,"close":2150.5},{"t":1774068240000,"open":2150.49,"high":2151.18,"low":2150.49,"close":2151.17},{"t":1774068300000,"open":2151.17,"high":2151.65,"low":2150.99,"close":2151.32},{"t":1774068360000,"open":2151.33,"high":2151.62,"low":2151.24,"close":2151.59},{"t":1774068420000,"open":2151.59,"high":2151.97,"low":2151.58,"close":2151.59},{"t":1774068480000,"open":2151.59,"high":2151.59,"low":2150.81,"close":2150.81},{"t":1774068540000,"open":2150.8,"high":2151.47,"low":2150.8,"close":2151.17},{"t":1774068600000,"open":2151.17,"high":2151.88,"low":2151.08,"close":2151.09},{"t":1774068660000,"open":2151.08,"high":2151.09,"low":2151.07,"close":2151.09},{"t":1774068720000,"open":2151.08,"high":2151.21,"low":2150.78,"close":2151.21},{"t":1774068780000,"open":2151.21,"high":2151.21,"low":2150.79,"close":2150.98},{"t":1774068840000,"open":2150.98,"high":2151.26,"low":2150.82,"close":2151.13},{"t":1774068900000,"open":2151.13,"high":2151.38,"low":2151.04,"close":2151.04},{"t":1774068960000,"open":2151.04,"high":2151.04,"low":2150.59,"close":2150.93},{"t":1774069020000,"open":2150.93,"high":2151.39,"low":2150.93,"close":2151.24},{"t":1774069080000,"open":2151.25,"high":2151.25,"low":2150.81,"close":2150.81},{"t":1774069140000,"open":2150.82,"high":2150.82,"low":2150.81,"close":2150.82},{"t":1774069200000,"open":2150.82,"high":2151.07,"low":2150.81,"close":2150.84},{"t":1774069260000,"open":2150.84,"high":2151.73,"low":2150.83,"close":2151.67},{"t":1774069320000,"open":2151.68,"high":2154.59,"low":2151.64,"close":2153.09},{"t":1774069380000,"open":2153.1,"high":2153.1,"low":2152.52,"close":2152.52},{"t":1774069440000,"open":2152.52,"high":2152.53,"low":2151.9,"close":2151.91},{"t":1774069500000,"open":2151.9,"high":2151.91,"low":2151.6,"close":2151.77},{"t":1774069560000,"open":2151.76,"high":2152.78,"low":2151.76,"close":2152.0},{"t":1774069620000,"open":2152.0,"high":2152.19,"low":2151.95,"close":2151.96},{"t":1774069680000,"open":2151.96,"high":2151.96,"low":2151.95,"close":2151.95},{"t":1774069740000,"open":2151.95,"high":2152.5,"low":2151.58,"close":2152.5},{"t":1774069800000,"open":2152.49,"high":2152.49,"low":2152.14,"close":2152.14},{"t":1774069860000,"open":2152.14,"high":2152.48,"low":2152.14,"close":2152.48},{"t":1774069920000,"open":2152.47,"high":2152.74,"low":2152.47,"close":2152.74},{"t":1774069980000,"open":2152.74,"high":2152.74,"low":2152.0,"close":2152.01},{"t":1774070040000,"open":2152.0,"high":2152.44,"low":2152.0,"close":2152.44},{"t":1774070100000,"open":2152.43,"high":2153.73,"low":2152.43,"close":2153.27},{"t":1774070160000,"open":2153.28,"high":2154.22,"low":2153.27,"close":2154.22},{"t":1774070220000,"open":2154.22,"high":2154.66,"low":2154.15,"close":2154.3},{"t":1774070280000,"open":2154.31,"high":2155.0,"low":2154.31,"close":2155.0},{"t":1774070340000,"open":2155.0,"high":2155.0,"low":2154.21,"close":2154.22},{"t":1774070400000,"open":2154.22,"high":2154.22,"low":2153.65,"close":2153.99},{"t":1774070460000,"open":2153.99,"high":2155.32,"low":2153.98,"close":2155.3},{"t":1774070520000,"open":2155.29,"high":2155.49,"low":2154.53,"close":2155.49},{"t":1774070580000,"open":2155.49,"high":2155.49,"low":2154.72,"close":2154.93},{"t":1774070640000,"open":2154.92,"high":2154.92,"low":2153.61,"close":2153.87},{"t":1774070700000,"open":2153.88,"high":2154.6,"low":2153.68,"close":2154.42},{"t":1774070760000,"open":2154.42,"high":2154.75,"low":2154.11,"close":2154.44},{"t":1774070820000,"open":2154.43,"high":2154.82,"low":2154.03,"close":2154.44},{"t":1774070880000,"open":2154.45,"high":2155.47,"low":2154.44,"close":2155.23},{"t":1774070940000,"open":2155.23,"high":2155.24,"low":2154.68,"close":2154.86},{"t":1774071000000,"open":2154.87,"high":2155.22,"low":2154.05,"close":2154.05},{"t":1774071060000,"open":2154.05,"high":2155.43,"low":2154.05,"close":2155.43},{"t":1774071120000,"open":2155.43,"high":2156.94,"low":2155.06,"close":2155.08},{"t":1774071180000,"open":2155.08,"high":2155.08,"low":2153.87,"close":2154.18},{"t":1774071240000,"open":2154.18,"high":2155.2,"low":2154.18,"close":2154.29},{"t":1774071300000,"open":2154.29,"high":2155.12,"low":2154.29,"close":2154.86},{"t":1774071360000,"open":2154.87,"high":2155.48,"low":2154.6,"close":2154.6},{"t":1774071420000,"open":2154.61,"high":2154.87,"low":2154.6,"close":2154.7},{"t":1774071480000,"open":2154.7,"high":2155.48,"low":2154.69,"close":2155.29},{"t":1774071540000,"open":2155.28,"high":2155.28,"low":2152.71,"close":2153.07},{"t":1774071600000,"open":2153.07,"high":2153.84,"low":2153.06,"close":2153.83},{"t":1774071660000,"open":2153.83,"high":2154.0,"low":2153.83,"close":2154.0},{"t":1774071720000,"open":2153.99,"high":2154.0,"low":2153.39,"close":2153.78},{"t":1774071780000,"open":2153.78,"high":2154.25,"low":2153.39,"close":2153.5},{"t":1774071840000,"open":2153.49,"high":2154.18,"low":2153.49,"close":2154.17},{"t":1774071900000,"open":2154.17,"high":2154.33,"low":2153.9,"close":2154.02},{"t":1774071960000,"open":2154.02,"high":2154.33,"low":2153.65,"close":2154.33},{"t":1774072020000,"open":2154.33,"high":2154.33,"low":2153.0,"close":2153.32},{"t":1774072080000,"open":2153.33,"high":2153.33,"low":2152.56,"close":2153.0},{"t":1774072140000,"open":2152.99,"high":2153.0,"low":2152.7,"close":2152.7},{"t":1774072200000,"open":2152.71,"high":2152.71,"low":2152.31,"close":2152.31},{"t":1774072260000,"open":2152.31,"high":2152.32,"low":2151.82,"close":2151.92},{"t":1774072320000,"open":2151.91,"high":2151.92,"low":2151.46,"close":2151.81},{"t":1774072380000,"open":2151.81,"high":2152.72,"low":2151.81,"close":2152.52},{"t":1774072440000,"open":2152.53,"high":2152.57,"low":2152.52,"close":2152.55},{"t":1774072500000,"open":2152.55,"high":2152.57,"low":2152.01,"close":2152.02},{"t":1774072560000,"open":2152.01,"high":2152.55,"low":2151.79,"close":2152.33},{"t":1774072620000,"open":2152.33,"high":2152.58,"low":2152.2,"close":2152.21},{"t":1774072680000,"open":2152.2,"high":2152.45,"low":2152.02,"close":2152.45},{"t":1774072740000,"open":2152.45,"high":2152.55,"low":2152.14,"close":2152.14},{"t":1774072800000,"open":2152.14,"high":2152.58,"low":2151.42,"close":2151.42},{"t":1774072860000,"open":2151.43,"high":2152.64,"low":2151.39,"close":2152.38},{"t":1774072920000,"open":2152.38,"high":2152.84,"low":2152.37,"close":2152.66},{"t":1774072980000,"open":2152.66,"high":2153.08,"low":2152.59,"close":2152.59},{"t":1774073040000,"open":2152.6,"high":2152.6,"low":2152.12,"close":2152.12},{"t":1774073100000,"open":2152.12,"high":2153.13,"low":2152.12,"close":2152.21},{"t":1774073160000,"open":2152.21,"high":2152.4,"low":2151.8,"close":2151.96},{"t":1774073220000,"open":2151.96,"high":2152.57,"low":2151.96,"close":2152.21},{"t":1774073280000,"open":2152.21,"high":2152.22,"low":2152.12,"close":2152.12},{"t":1774073340000,"open":2152.12,"high":2152.13,"low":2151.41,"close":2151.41},{"t":1774073400000,"open":2151.42,"high":2151.64,"low":2151.4,"close":2151.48},{"t":1774073460000,"open":2151.48,"high":2151.85,"low":2151.3,"close":2151.84},{"t":1774073520000,"open":2151.85,"high":2151.85,"low":2151.78,"close":2151.78},{"t":1774073580000,"open":2151.78,"high":2151.79,"low":2151.64,"close":2151.65},{"t":1774073640000,"open":2151.65,"high":2151.98,"low":2151.46,"close":2151.46},{"t":1774073700000,"open":2151.46,"high":2151.64,"low":2151.03,"close":2151.04},{"t":1774073760000,"open":2151.04,"high":2151.9,"low":2151.03,"close":2151.9},{"t":1774073820000,"open":2151.89,"high":2152.69,"low":2151.8,"close":2152.68},{"t":1774073880000,"open":2152.69,"high":2153.76,"low":2152.68,"close":2153.64},{"t":1774073940000,"open":2153.64,"high":2153.93,"low":2153.13,"close":2153.29},{"t":1774074000000,"open":2153.29,"high":2153.29,"low":2151.8,"close":2151.8},{"t":1774074060000,"open":2151.81,"high":2151.81,"low":2151.25,"close":2151.69},{"t":1774074120000,"open":2151.7,"high":2152.6,"low":2151.69,"close":2152.03},{"t":1774074180000,"open":2152.03,"high":2152.04,"low":2151.97,"close":2152.0},{"t":1774074240000,"open":2152.0,"high":2153.29,"low":2151.99,"close":2153.18},{"t":1774074300000,"open":2153.18,"high":2153.48,"low":2152.89,"close":2153.4},{"t":1774074360000,"open":2153.4,"high":2153.4,"low":2152.36,"close":2152.36},{"t":1774074420000,"open":2152.36,"high":2153.22,"low":2152.36,"close":2153.09},{"t":1774074480000,"open":2153.08,"high":2153.5,"low":2153.08,"close":2153.5},{"t":1774074540000,"open":2153.5,"high":2153.95,"low":2153.09,"close":2153.73},{"t":1774074600000,"open":2153.74,"high":2154.76,"low":2153.73,"close":2153.77},{"t":1774074660000,"open":2153.77,"high":2153.82,"low":2153.51,"close":2153.82},{"t":1774074720000,"open":2153.82,"high":2153.85,"low":2153.79,"close":2153.85},{"t":1774074780000,"open":2153.84,"high":2154.15,"low":2153.24,"close":2153.7},{"t":1774074840000,"open":2153.7,"high":2153.83,"low":2153.24,"close":2153.25},{"t":1774074900000,"open":2153.25,"high":2153.87,"low":2153.24,"close":2153.8},{"t":1774074960000,"open":2153.8,"high":2154.35,"low":2153.79,"close":2154.35},{"t":1774075020000,"open":2154.34,"high":2154.35,"low":2154.34,"close":2154.35},{"t":1774075080000,"open":2154.34,"high":2154.35,"low":2153.8,"close":2153.87},{"t":1774075140000,"open":2153.87,"high":2153.87,"low":2153.18,"close":2153.38},{"t":1774075200000,"open":2153.37,"high":2153.84,"low":2153.26,"close":2153.54},{"t":1774075260000,"open":2153.55,"high":2154.83,"low":2153.4,"close":2154.83},{"t":1774075320000,"open":2154.82,"high":2155.25,"low":2154.48,"close":2154.48},{"t":1774075380000,"open":2154.49,"high":2154.49,"low":2154.48,"close":2154.49},{"t":1774075440000,"open":2154.49,"high":2154.49,"low":2154.21,"close":2154.41},{"t":1774075500000,"open":2154.41,"high":2154.41,"low":2153.19,"close":2153.19},{"t":1774075560000,"open":2153.19,"high":2153.72,"low":2153.08,"close":2153.71},{"t":1774075620000,"open":2153.72,"high":2154.68,"low":2153.71,"close":2154.31},{"t":1774075680000,"open":2154.31,"high":2154.32,"low":2153.56,"close":2153.86},{"t":1774075740000,"open":2153.85,"high":2154.28,"low":2153.85,"close":2154.13},{"t":1774075800000,"open":2154.13,"high":2154.28,"low":2154.13,"close":2154.13},{"t":1774075860000,"open":2154.12,"high":2154.12,"low":2154.0,"close":2154.0},{"t":1774075920000,"open":2154.01,"high":2154.48,"low":2153.95,"close":2154.09},{"t":1774075980000,"open":2154.09,"high":2154.16,"low":2153.56,"close":2153.56},{"t":1774076040000,"open":2153.56,"high":2153.76,"low":2153.48,"close":2153.66},{"t":1774076100000,"open":2153.66,"high":2153.66,"low":2153.54,"close":2153.55},{"t":1774076160000,"open":2153.56,"high":2153.75,"low":2153.55,"close":2153.75},{"t":1774076220000,"open":2153.75,"high":2153.75,"low":2153.55,"close":2153.55},{"t":1774076280000,"open":2153.55,"high":2154.0,"low":2153.55,"close":2154.0},{"t":1774076340000,"open":2154.0,"high":2154.66,"low":2153.99,"close":2154.6},{"t":1774076400000,"open":2154.59,"high":2154.6,"low":2153.8,"close":2154.27},{"t":1774076460000,"open":2154.27,"high":2154.82,"low":2154.27,"close":2154.73},{"t":1774076520000,"open":2154.73,"high":2154.73,"low":2154.27,"close":2154.29},{"t":1774076580000,"open":2154.3,"high":2154.3,"low":2154.01,"close":2154.01},{"t":1774076640000,"open":2154.02,"high":2154.88,"low":2154.01,"close":2154.88},{"t":1774076700000,"open":2154.88,"high":2155.0,"low":2154.52,"close":2154.98},{"t":1774076760000,"open":2154.98,"high":2154.99,"low":2154.17,"close":2154.17},{"t":1774076820000,"open":2154.17,"high":2154.35,"low":2153.98,"close":2154.34},{"t":1774076880000,"open":2154.35,"high":2154.76,"low":2154.35,"close":2154.75},{"t":1774076940000,"open":2154.75,"high":2154.93,"low":2154.75,"close":2154.93},{"t":1774077000000,"open":2154.93,"high":2154.93,"low":2154.92,"close":2154.93},{"t":1774077060000,"open":2154.92,"high":2155.13,"low":2154.63,"close":2154.64},{"t":1774077120000,"open":2154.63,"high":2154.64,"low":2154.61,"close":2154.62},{"t":1774077180000,"open":2154.62,"high":2155.12,"low":2154.61,"close":2155.11},{"t":1774077240000,"open":2155.11,"high":2155.45,"low":2154.71,"close":2154.72},{"t":1774077300000,"open":2154.72,"high":2154.88,"low":2154.72,"close":2154.88},{"t":1774077360000,"open":2154.87,"high":2154.87,"low":2154.69,"close":2154.71},{"t":1774077420000,"open":2154.71,"high":2155.12,"low":2154.54,"close":2155.11},{"t":1774077480000,"open":2155.11,"high":2156.7,"low":2155.11,"close":2156.7},{"t":1774077540000,"open":2156.7,"high":2158.43,"low":2156.4,"close":2157.74},{"t":1774077600000,"open":2157.73,"high":2158.22,"low":2156.67,"close":2156.78},{"t":1774077660000,"open":2156.78,"high":2157.3,"low":2156.78,"close":2156.96},{"t":1774077720000,"open":2156.95,"high":2156.95,"low":2156.32,"close":2156.48},{"t":1774077780000,"open":2156.49,"high":2157.18,"low":2156.48,"close":2157.0},{"t":1774077840000,"open":2157.0,"high":2157.37,"low":2157.0,"close":2157.36},{"t":1774077900000,"open":2157.36,"high":2159.5,"low":2157.1,"close":2158.44},{"t":1774077960000,"open":2158.44,"high":2159.8,"low":2158.44,"close":2159.79},{"t":1774078020000,"open":2159.79,"high":2160.71,"low":2158.8,"close":2160.18},{"t":1774078080000,"open":2160.17,"high":2160.58,"low":2159.99,"close":2159.99},{"t":1774078140000,"open":2159.99,"high":2160.0,"low":2159.0,"close":2159.0},{"t":1774078200000,"open":2159.01,"high":2159.07,"low":2158.18,"close":2158.29},{"t":1774078260000,"open":2158.29,"high":2158.44,"low":2157.61,"close":2157.61},{"t":1774078320000,"open":2157.61,"high":2157.61,"low":2156.3,"close":2156.3},{"t":1774078380000,"open":2156.31,"high":2156.6,"low":2155.69,"close":2156.6},{"t":1774078440000,"open":2156.6,"high":2156.75,"low":2156.2,"close":2156.44},{"t":1774078500000,"open":2156.44,"high":2156.75,"low":2156.23,"close":2156.27},{"t":1774078560000,"open":2156.27,"high":2156.76,"low":2156.16,"close":2156.75},{"t":1774078620000,"open":2156.76,"high":2157.51,"low":2156.53,"close":2157.51},{"t":1774078680000,"open":2157.51,"high":2157.51,"low":2156.84,"close":2156.85},{"t":1774078740000,"open":2156.86,"high":2156.86,"low":2156.16,"close":2156.16},{"t":1774078800000,"open":2156.17,"high":2156.89,"low":2156.16,"close":2156.89},{"t":1774078860000,"open":2156.88,"high":2157.15,"low":2156.88,"close":2156.89},{"t":1774078920000,"open":2156.88,"high":2157.49,"low":2156.88,"close":2157.49},{"t":1774078980000,"open":2157.49,"high":2157.49,"low":2157.05,"close":2157.05},{"t":1774079040000,"open":2157.06,"high":2157.06,"low":2156.46,"close":2156.46},{"t":1774079100000,"open":2156.46,"high":2156.46,"low":2155.89,"close":2155.91},{"t":1774079160000,"open":2155.9,"high":2155.91,"low":2152.42,"close":2153.55},{"t":1774079220000,"open":2153.54,"high":2154.16,"low":2153.41,"close":2154.16},{"t":1774079280000,"open":2154.16,"high":2155.35,"low":2154.16,"close":2155.0},{"t":1774079340000,"open":2154.99,"high":2155.42,"low":2154.99,"close":2155.22},{"t":1774079400000,"open":2155.21,"high":2155.22,"low":2154.45,"close":2154.45},{"t":1774079460000,"open":2154.45,"high":2154.46,"low":2153.6,"close":2154.09},{"t":1774079520000,"open":2154.09,"high":2154.58,"low":2154.08,"close":2154.43},{"t":1774079580000,"open":2154.43,"high":2154.45,"low":2154.09,"close":2154.29},{"t":1774079640000,"open":2154.3,"high":2154.3,"low":2153.78,"close":2154.09},{"t":1774079700000,"open":2154.09,"high":2154.3,"low":2153.94,"close":2153.97},{"t":1774079760000,"open":2153.96,"high":2154.43,"low":2153.96,"close":2154.41},{"t":1774079820000,"open":2154.4,"high":2154.41,"low":2154.4,"close":2154.4},{"t":1774079880000,"open":2154.41,"high":2154.55,"low":2154.4,"close":2154.4},{"t":1774079940000,"open":2154.4,"high":2154.41,"low":2153.97,"close":2154.4},{"t":1774080000000,"open":2154.4,"high":2154.4,"low":2153.94,"close":2153.94},{"t":1774080060000,"open":2153.94,"high":2153.98,"low":2153.6,"close":2153.98},{"t":1774080120000,"open":2153.98,"high":2154.48,"low":2153.96,"close":2154.4},{"t":1774080180000,"open":2154.41,"high":2154.92,"low":2154.4,"close":2154.42},{"t":1774080240000,"open":2154.42,"high":2154.42,"low":2153.8,"close":2154.11},{"t":1774080300000,"open":2154.12,"high":2155.0,"low":2154.11,"close":2155.0},{"t":1774080360000,"open":2155.0,"high":2155.63,"low":2154.99,"close":2155.41},{"t":1774080420000,"open":2155.41,"high":2155.41,"low":2154.24,"close":2154.77},{"t":1774080480000,"open":2154.77,"high":2154.93,"low":2154.55,"close":2154.78},{"t":1774080540000,"open":2154.79,"high":2154.89,"low":2154.44,"close":2154.44},{"t":1774080600000,"open":2154.44,"high":2155.89,"low":2154.44,"close":2155.69},{"t":1774080660000,"open":2155.69,"high":2156.17,"low":2155.48,"close":2155.49},{"t":1774080720000,"open":2155.49,"high":2155.49,"low":2154.84,"close":2155.05},{"t":1774080780000,"open":2155.05,"high":2155.27,"low":2155.05,"close":2155.26},{"t":1774080840000,"open":2155.26,"high":2155.59,"low":2154.92,"close":2154.99},{"t":1774080900000,"open":2154.99,"high":2155.26,"low":2154.21,"close":2154.22},{"t":1774080960000,"open":2154.21,"high":2154.25,"low":2153.22,"close":2153.22},{"t":1774081020000,"open":2153.22,"high":2153.23,"low":2152.01,"close":2152.84},{"t":1774081080000,"open":2152.85,"high":2152.85,"low":2151.94,"close":2151.95},{"t":1774081140000,"open":2151.94,"high":2152.95,"low":2151.94,"close":2152.0},{"t":1774081200000,"open":2151.99,"high":2153.08,"low":2151.99,"close":2152.03},{"t":1774081260000,"open":2152.02,"high":2153.0,"low":2152.02,"close":2153.0},{"t":1774081320000,"open":2153.01,"high":2153.5,"low":2152.45,"close":2152.69},{"t":1774081380000,"open":2152.69,"high":2152.69,"low":2151.4,"close":2151.72},{"t":1774081440000,"open":2151.73,"high":2152.4,"low":2151.72,"close":2152.26},{"t":1774081500000,"open":2152.26,"high":2152.5,"low":2151.18,"close":2151.4},{"t":1774081560000,"open":2151.4,"high":2151.6,"low":2151.11,"close":2151.11},{"t":1774081620000,"open":2151.11,"high":2151.57,"low":2150.98,"close":2150.98},{"t":1774081680000,"open":2150.99,"high":2150.99,"low":2149.11,"close":2149.6},{"t":1774081740000,"open":2149.61,"high":2150.19,"low":2149.31,"close":2149.32},{"t":1774081800000,"open":2149.32,"high":2149.32,"low":2148.45,"close":2148.87},{"t":1774081860000,"open":2148.87,"high":2151.5,"low":2148.87,"close":2150.2},{"t":1774081920000,"open":2150.2,"high":2150.97,"low":2150.11,"close":2150.97},{"t":1774081980000,"open":2150.97,"high":2151.3,"low":2150.97,"close":2151.19},{"t":1774082040000,"open":2151.19,"high":2152.38,"low":2151.19,"close":2151.74},{"t":1774082100000,"open":2151.74,"high":2151.82,"low":2151.21,"close":2151.22},{"t":1774082160000,"open":2151.22,"high":2151.65,"low":2151.21,"close":2151.64},{"t":1774082220000,"open":2151.64,"high":2151.67,"low":2151.1,"close":2151.67},{"t":1774082280000,"open":2151.67,"high":2151.67,"low":2151.4,"close":2151.41},{"t":1774082340000,"open":2151.41,"high":2152.46,"low":2151.4,"close":2152.09},{"t":1774082400000,"open":2152.09,"high":2152.43,"low":2151.92,"close":2151.93},{"t":1774082460000,"open":2151.93,"high":2152.32,"low":2151.38,"close":2152.32},{"t":1774082520000,"open":2152.32,"high":2152.67,"low":2152.31,"close":2152.67},{"t":1774082580000,"open":2152.67,"high":2153.15,"low":2152.66,"close":2152.83},{"t":1774082640000,"open":2152.82,"high":2152.82,"low":2152.39,"close":2152.59},{"t":1774082700000,"open":2152.59,"high":2153.04,"low":2152.05,"close":2152.05},{"t":1774082760000,"open":2152.06,"high":2152.14,"low":2151.57,"close":2151.58},{"t":1774082820000,"open":2151.58,"high":2151.58,"low":2151.43,"close":2151.55},{"t":1774082880000,"open":2151.56,"high":2151.63,"low":2151.55,"close":2151.62},{"t":1774082940000,"open":2151.62,"high":2152.32,"low":2151.62,"close":2152.32},{"t":1774083000000,"open":2152.31,"high":2152.64,"low":2152.22,"close":2152.25},{"t":1774083060000,"open":2152.26,"high":2153.0,"low":2152.25,"close":2153.0},{"t":1774083120000,"open":2153.0,"high":2153.03,"low":2152.99,"close":2153.02},{"t":1774083180000,"open":2153.03,"high":2153.03,"low":2152.6,"close":2152.61},{"t":1774083240000,"open":2152.6,"high":2152.92,"low":2152.6,"close":2152.91},{"t":1774083300000,"open":2152.92,"high":2153.09,"low":2152.91,"close":2153.09},{"t":1774083360000,"open":2153.09,"high":2153.8,"low":2153.08,"close":2153.79},{"t":1774083420000,"open":2153.8,"high":2153.8,"low":2153.31,"close":2153.32},{"t":1774083480000,"open":2153.32,"high":2153.32,"low":2153.0,"close":2153.0},{"t":1774083540000,"open":2153.0,"high":2153.01,"low":2153.0,"close":2153.0},{"t":1774083600000,"open":2153.0,"high":2153.82,"low":2152.73,"close":2153.82},{"t":1774083660000,"open":2153.81,"high":2154.27,"low":2153.81,"close":2154.11},{"t":1774083720000,"open":2154.11,"high":2155.0,"low":2154.0,"close":2155.0},{"t":1774083780000,"open":2155.0,"high":2156.08,"low":2154.8,"close":2155.87},{"t":1774083840000,"open":2155.86,"high":2156.58,"low":2154.92,"close":2155.68},{"t":1774083900000,"open":2155.68,"high":2156.5,"low":2155.3,"close":2156.5},{"t":1774083960000,"open":2156.5,"high":2157.0,"low":2154.88,"close":2155.57},{"t":1774084020000,"open":2155.56,"high":2156.92,"low":2155.44,"close":2156.91},{"t":1774084080000,"open":2156.92,"high":2157.66,"low":2156.06,"close":2156.06},{"t":1774084140000,"open":2156.07,"high":2156.1,"low":2155.68,"close":2155.99},{"t":1774084200000,"open":2156.0,"high":2156.0,"low":2154.83,"close":2155.06},{"t":1774084260000,"open":2155.06,"high":2156.0,"low":2154.72,"close":2155.99},{"t":1774084320000,"open":2156.0,"high":2156.0,"low":2155.5,"close":2155.76},{"t":1774084380000,"open":2155.75,"high":2156.64,"low":2155.75,"close":2156.64},{"t":1774084440000,"open":2156.64,"high":2156.76,"low":2156.42,"close":2156.68},{"t":1774084500000,"open":2156.68,"high":2156.68,"low":2155.8,"close":2155.98},{"t":1774084560000,"open":2155.98,"high":2156.0,"low":2155.13,"close":2155.32},{"t":1774084620000,"open":2155.32,"high":2155.32,"low":2154.96,"close":2155.26},{"t":1774084680000,"open":2155.27,"high":2155.57,"low":2153.85,"close":2155.13},{"t":1774084740000,"open":2155.12,"high":2155.13,"low":2154.73,"close":2154.99},{"t":1774084800000,"open":2154.99,"high":2155.32,"low":2154.82,"close":2154.9},{"t":1774084860000,"open":2154.9,"high":2154.9,"low":2154.51,"close":2154.88},{"t":1774084920000,"open":2154.89,"high":2155.2,"low":2154.41,"close":2155.2},{"t":1774084980000,"open":2155.2,"high":2155.2,"low":2154.92,"close":2154.93},{"t":1774085040000,"open":2154.93,"high":2154.93,"low":2154.71,"close":2154.72},{"t":1774085100000,"open":2154.72,"high":2155.36,"low":2154.52,"close":2155.35},{"t":1774085160000,"open":2155.35,"high":2155.36,"low":2155.35,"close":2155.35},{"t":1774085220000,"open":2155.35,"high":2155.35,"low":2154.01,"close":2154.01},{"t":1774085280000,"open":2154.01,"high":2154.02,"low":2153.85,"close":2153.88},{"t":1774085340000,"open":2153.87,"high":2154.0,"low":2153.79,"close":2153.99},{"t":1774085400000,"open":2154.0,"high":2154.43,"low":2153.91,"close":2154.42},{"t":1774085460000,"open":2154.42,"high":2154.43,"low":2154.42,"close":2154.42},{"t":1774085520000,"open":2154.43,"high":2154.95,"low":2154.42,"close":2154.95},{"t":1774085580000,"open":2154.94,"high":2155.51,"low":2154.94,"close":2155.17},{"t":1774085640000,"open":2155.18,"high":2155.49,"low":2155.17,"close":2155.49},{"t":1774085700000,"open":2155.5,"high":2155.52,"low":2155.17,"close":2155.18},{"t":1774085760000,"open":2155.18,"high":2155.18,"low":2154.94,"close":2155.06},{"t":1774085820000,"open":2155.07,"high":2156.63,"low":2154.96,"close":2156.63},{"t":1774085880000,"open":2156.64,"high":2157.96,"low":2156.64,"close":2157.09},{"t":1774085940000,"open":2157.1,"high":2157.5,"low":2156.85,"close":2157.31},{"t":1774086000000,"open":2157.31,"high":2157.98,"low":2157.31,"close":2157.33},{"t":1774086060000,"open":2157.33,"high":2157.33,"low":2157.03,"close":2157.03},{"t":1774086120000,"open":2157.03,"high":2157.33,"low":2156.66,"close":2156.67},{"t":1774086180000,"open":2156.67,"high":2157.23,"low":2156.32,"close":2156.33},{"t":1774086240000,"open":2156.32,"high":2156.8,"low":2156.32,"close":2156.8},{"t":1774086300000,"open":2156.79,"high":2157.0,"low":2156.44,"close":2156.57},{"t":1774086360000,"open":2156.57,"high":2156.57,"low":2156.17,"close":2156.33},{"t":1774086420000,"open":2156.33,"high":2156.84,"low":2156.19,"close":2156.84},{"t":1774086480000,"open":2156.84,"high":2157.21,"low":2156.83,"close":2157.19},{"t":1774086540000,"open":2157.2,"high":2158.0,"low":2156.88,"close":2157.33},{"t":1774086600000,"open":2157.34,"high":2157.34,"low":2156.31,"close":2156.31},{"t":1774086660000,"open":2156.31,"high":2157.0,"low":2156.31,"close":2156.99},{"t":1774086720000,"open":2157.0,"high":2157.8,"low":2156.99,"close":2157.8},{"t":1774086780000,"open":2157.8,"high":2157.8,"low":2157.44,"close":2157.79},{"t":1774086840000,"open":2157.79,"high":2157.8,"low":2157.1,"close":2157.1},{"t":1774086900000,"open":2157.1,"high":2157.13,"low":2156.74,"close":2157.12},{"t":1774086960000,"open":2157.13,"high":2157.13,"low":2157.12,"close":2157.12},{"t":1774087020000,"open":2157.13,"high":2157.29,"low":2157.12,"close":2157.29},{"t":1774087080000,"open":2157.29,"high":2157.35,"low":2157.28,"close":2157.35},{"t":1774087140000,"open":2157.34,"high":2157.5,"low":2157.34,"close":2157.5},{"t":1774087200000,"open":2157.49,"high":2158.16,"low":2157.07,"close":2157.07},{"t":1774087260000,"open":2157.07,"high":2157.08,"low":2156.21,"close":2156.27},{"t":1774087320000,"open":2156.27,"high":2156.84,"low":2156.26,"close":2156.83},{"t":1774087380000,"open":2156.83,"high":2156.84,"low":2156.16,"close":2156.28},{"t":1774087440000,"open":2156.27,"high":2156.28,"low":2155.75,"close":2156.17},{"t":1774087500000,"open":2156.16,"high":2156.16,"low":2154.84,"close":2155.0},{"t":1774087560000,"open":2154.99,"high":2156.0,"low":2154.99,"close":2155.33},{"t":1774087620000,"open":2155.34,"high":2155.56,"low":2154.91,"close":2155.56},{"t":1774087680000,"open":2155.55,"high":2156.3,"low":2155.55,"close":2156.3},{"t":1774087740000,"open":2156.29,"high":2156.77,"low":2156.29,"close":2156.77},{"t":1774087800000,"open":2156.77,"high":2156.77,"low":2156.34,"close":2156.36},{"t":1774087860000,"open":2156.37,"high":2156.81,"low":2156.36,"close":2156.81},{"t":1774087920000,"open":2156.81,"high":2156.81,"low":2155.9,"close":2155.9},{"t":1774087980000,"open":2155.9,"high":2155.9,"low":2154.97,"close":2154.97},{"t":1774088040000,"open":2154.98,"high":2155.12,"low":2154.24,"close":2155.04},{"t":1774088100000,"open":2155.04,"high":2155.05,"low":2155.01,"close":2155.02},{"t":1774088160000,"open":2155.02,"high":2155.02,"low":2154.72,"close":2154.72},{"t":1774088220000,"open":2154.72,"high":2154.73,"low":2154.36,"close":2154.38},{"t":1774088280000,"open":2154.39,"high":2154.39,"low":2153.12,"close":2153.12},{"t":1774088340000,"open":2153.12,"high":2153.69,"low":2153.06,"close":2153.69},{"t":1774088400000,"open":2153.69,"high":2153.88,"low":2153.32,"close":2153.32},{"t":1774088460000,"open":2153.33,"high":2153.33,"low":2152.99,"close":2153.14},{"t":1774088520000,"open":2153.15,"high":2153.37,"low":2153.08,"close":2153.23},{"t":1774088580000,"open":2153.24,"high":2153.25,"low":2152.55,"close":2152.76},{"t":1774088640000,"open":2152.76,"high":2153.13,"low":2152.75,"close":2153.13},{"t":1774088700000,"open":2153.12,"high":2153.68,"low":2153.12,"close":2153.67},{"t":1774088760000,"open":2153.68,"high":2153.68,"low":2153.24,"close":2153.25},{"t":1774088820000,"open":2153.24,"high":2154.79,"low":2152.8,"close":2153.98},{"t":1774088880000,"open":2153.99,"high":2154.19,"low":2153.5,"close":2153.51},{"t":1774088940000,"open":2153.51,"high":2154.17,"low":2153.5,"close":2154.09},{"t":1774089000000,"open":2154.1,"high":2154.91,"low":2154.09,"close":2154.43},{"t":1774089060000,"open":2154.43,"high":2155.0,"low":2154.19,"close":2155.0},{"t":1774089120000,"open":2155.0,"high":2155.0,"low":2154.07,"close":2154.07},{"t":1774089180000,"open":2154.08,"high":2154.98,"low":2154.07,"close":2154.97},{"t":1774089240000,"open":2154.97,"high":2154.98,"low":2154.22,"close":2154.76},{"t":1774089300000,"open":2154.75,"high":2154.9,"low":2154.75,"close":2154.77},{"t":1774089360000,"open":2154.76,"high":2155.33,"low":2154.76,"close":2155.33},{"t":1774089420000,"open":2155.33,"high":2156.1,"low":2155.33,"close":2155.51},{"t":1774089480000,"open":2155.51,"high":2155.51,"low":2155.46,"close":2155.47},{"t":1774089540000,"open":2155.46,"high":2155.47,"low":2155.22,"close":2155.22},{"t":1774089600000,"open":2155.22,"high":2155.33,"low":2155.22,"close":2155.32},{"t":1774089660000,"open":2155.33,"high":2155.33,"low":2154.72,"close":2154.72},{"t":1774089720000,"open":2154.72,"high":2154.73,"low":2154.18,"close":2154.18},{"t":1774089780000,"open":2154.18,"high":2154.19,"low":2153.41,"close":2154.13},{"t":1774089840000,"open":2154.13,"high":2154.37,"low":2154.13,"close":2154.36},{"t":1774089900000,"open":2154.37,"high":2154.37,"low":2153.26,"close":2153.35},{"t":1774089960000,"open":2153.35,"high":2153.47,"low":2153.0,"close":2153.44},{"t":1774090020000,"open":2153.44,"high":2153.45,"low":2152.8,"close":2152.8},{"t":1774090080000,"open":2152.81,"high":2153.03,"low":2152.3,"close":2152.39},{"t":1774090140000,"open":2152.39,"high":2152.69,"low":2151.89,"close":2152.46},{"t":1774090200000,"open":2152.45,"high":2152.89,"low":2152.26,"close":2152.26},{"t":1774090260000,"open":2152.27,"high":2152.82,"low":2152.1,"close":2152.27},{"t":1774090320000,"open":2152.27,"high":2152.81,"low":2152.27,"close":2152.38},{"t":1774090380000,"open":2152.39,"high":2152.77,"low":2152.12,"close":2152.77},{"t":1774090440000,"open":2152.77,"high":2152.77,"low":2152.57,"close":2152.77},{"t":1774090500000,"open":2152.77,"high":2152.94,"low":2152.76,"close":2152.94},{"t":1774090560000,"open":2152.93,"high":2153.0,"low":2152.92,"close":2153.0},{"t":1774090620000,"open":2153.0,"high":2153.29,"low":2152.91,"close":2153.15},{"t":1774090680000,"open":2153.14,"high":2153.15,"low":2152.83,"close":2152.84},{"t":1774090740000,"open":2152.83,"high":2153.32,"low":2152.83,"close":2153.19},{"t":1774090800000,"open":2153.19,"high":2153.27,"low":2152.83,"close":2153.02},{"t":1774090860000,"open":2153.02,"high":2153.02,"low":2153.01,"close":2153.02},{"t":1774090920000,"open":2153.02,"high":2153.24,"low":2152.83,"close":2152.93},{"t":1774090980000,"open":2152.92,"high":2152.93,"low":2152.92,"close":2152.92},{"t":1774091040000,"open":2152.93,"high":2153.32,"low":2152.92,"close":2153.32},{"t":1774091100000,"open":2153.32,"high":2153.32,"low":2152.92,"close":2153.23},{"t":1774091160000,"open":2153.22,"high":2153.35,"low":2153.05,"close":2153.35},{"t":1774091220000,"open":2153.35,"high":2153.67,"low":2152.61,"close":2152.61},{"t":1774091280000,"open":2152.61,"high":2152.62,"low":2152.1,"close":2152.14},{"t":1774091340000,"open":2152.14,"high":2152.79,"low":2152.14,"close":2152.49},{"t":1774091400000,"open":2152.49,"high":2152.5,"low":2152.16,"close":2152.27},{"t":1774091460000,"open":2152.27,"high":2152.75,"low":2152.16,"close":2152.16},{"t":1774091520000,"open":2152.17,"high":2152.49,"low":2152.16,"close":2152.37},{"t":1774091580000,"open":2152.38,"high":2152.41,"low":2152.37,"close":2152.4},{"t":1774091640000,"open":2152.4,"high":2152.41,"low":2152.0,"close":2152.0},{"t":1774091700000,"open":2152.0,"high":2152.01,"low":2151.78,"close":2151.79},{"t":1774091760000,"open":2151.78,"high":2153.0,"low":2151.78,"close":2153.0},{"t":1774091820000,"open":2153.0,"high":2153.44,"low":2152.99,"close":2153.31},{"t":1774091880000,"open":2153.31,"high":2154.46,"low":2153.05,"close":2153.25},{"t":1774091940000,"open":2153.26,"high":2154.13,"low":2153.25,"close":2153.96},{"t":1774092000000,"open":2153.96,"high":2154.36,"low":2153.63,"close":2154.36},{"t":1774092060000,"open":2154.35,"high":2154.5,"low":2154.11,"close":2154.49},{"t":1774092120000,"open":2154.5,"high":2154.67,"low":2154.33,"close":2154.66},{"t":1774092180000,"open":2154.67,"high":2154.73,"low":2154.33,"close":2154.34},{"t":1774092240000,"open":2154.34,"high":2154.39,"low":2154.33,"close":2154.39},{"t":1774092300000,"open":2154.39,"high":2155.24,"low":2154.38,"close":2154.77},{"t":1774092360000,"open":2154.77,"high":2154.82,"low":2154.53,"close":2154.81},{"t":1774092420000,"open":2154.81,"high":2154.82,"low":2154.67,"close":2154.7},{"t":1774092480000,"open":2154.7,"high":2155.08,"low":2154.65,"close":2154.78},{"t":1774092540000,"open":2154.77,"high":2154.77,"low":2154.3,"close":2154.4},{"t":1774092600000,"open":2154.39,"high":2154.4,"low":2154.06,"close":2154.07},{"t":1774092660000,"open":2154.07,"high":2154.07,"low":2153.44,"close":2153.45},{"t":1774092720000,"open":2153.45,"high":2153.45,"low":2153.05,"close":2153.19},{"t":1774092780000,"open":2153.19,"high":2154.38,"low":2153.19,"close":2154.34},{"t":1774092840000,"open":2154.34,"high":2154.67,"low":2154.34,"close":2154.66},{"t":1774092900000,"open":2154.67,"high":2154.71,"low":2154.24,"close":2154.5},{"t":1774092960000,"open":2154.49,"high":2154.86,"low":2154.49,"close":2154.83},{"t":1774093020000,"open":2154.83,"high":2155.44,"low":2154.83,"close":2155.44},{"t":1774093080000,"open":2155.43,"high":2155.57,"low":2155.43,"close":2155.56},{"t":1774093140000,"open":2155.57,"high":2155.72,"low":2155.08,"close":2155.7},{"t":1774093200000,"open":2155.7,"high":2156.28,"low":2155.56,"close":2156.0},{"t":1774093260000,"open":2156.01,"high":2156.28,"low":2155.21,"close":2155.22},{"t":1774093320000,"open":2155.21,"high":2155.48,"low":2155.08,"close":2155.09},{"t":1774093380000,"open":2155.09,"high":2156.11,"low":2155.08,"close":2155.9},{"t":1774093440000,"open":2155.91,"high":2156.14,"low":2155.84,"close":2155.85},{"t":1774093500000,"open":2155.84,"high":2155.84,"low":2155.0,"close":2155.01},{"t":1774093560000,"open":2155.01,"high":2155.67,"low":2155.0,"close":2155.1},{"t":1774093620000,"open":2155.11,"high":2156.11,"low":2155.1,"close":2156.11},{"t":1774093680000,"open":2156.11,"high":2156.13,"low":2155.11,"close":2155.7},{"t":1774093740000,"open":2155.71,"high":2155.71,"low":2155.7,"close":2155.7},{"t":1774093800000,"open":2155.71,"high":2155.99,"low":2155.7,"close":2155.99},{"t":1774093860000,"open":2156.0,"high":2156.23,"low":2155.07,"close":2155.53},{"t":1774093920000,"open":2155.52,"high":2155.79,"low":2155.35,"close":2155.74},{"t":1774093980000,"open":2155.75,"high":2155.97,"low":2155.07,"close":2155.08},{"t":1774094040000,"open":2155.07,"high":2155.08,"low":2155.07,"close":2155.08},{"t":1774094100000,"open":2155.07,"high":2155.29,"low":2155.07,"close":2155.28},{"t":1774094160000,"open":2155.28,"high":2156.0,"low":2155.28,"close":2155.87},{"t":1774094220000,"open":2155.87,"high":2156.92,"low":2155.87,"close":2156.34},{"t":1774094280000,"open":2156.34,"high":2156.65,"low":2156.34,"close":2156.51},{"t":1774094340000,"open":2156.51,"high":2156.54,"low":2156.27,"close":2156.53},{"t":1774094400000,"open":2156.54,"high":2157.71,"low":2156.54,"close":2157.33},{"t":1774094460000,"open":2157.34,"high":2157.88,"low":2157.33,"close":2157.75},{"t":1774094520000,"open":2157.75,"high":2157.75,"low":2156.94,"close":2157.71},{"t":1774094580000,"open":2157.71,"high":2158.0,"low":2157.38,"close":2157.38},{"t":1774094640000,"open":2157.38,"high":2158.47,"low":2157.38,"close":2158.41},{"t":1774094700000,"open":2158.4,"high":2158.47,"low":2156.85,"close":2156.85},{"t":1774094760000,"open":2156.85,"high":2157.6,"low":2156.84,"close":2157.39},{"t":1774094820000,"open":2157.39,"high":2157.69,"low":2156.8,"close":2157.69},{"t":1774094880000,"open":2157.7,"high":2157.74,"low":2157.7,"close":2157.74},{"t":1774094940000,"open":2157.74,"high":2158.45,"low":2157.73,"close":2158.45},{"t":1774095000000,"open":2158.45,"high":2158.51,"low":2158.26,"close":2158.47},{"t":1774095060000,"open":2158.46,"high":2158.47,"low":2158.01,"close":2158.01},{"t":1774095120000,"open":2158.02,"high":2158.02,"low":2158.0,"close":2158.01},{"t":1774095180000,"open":2158.0,"high":2158.01,"low":2158.0,"close":2158.0},{"t":1774095240000,"open":2158.01,"high":2158.01,"low":2157.83,"close":2157.83},{"t":1774095300000,"open":2157.84,"high":2157.96,"low":2156.56,"close":2156.87},{"t":1774095360000,"open":2156.88,"high":2157.28,"low":2156.61,"close":2157.27},{"t":1774095420000,"open":2157.28,"high":2157.55,"low":2156.84,"close":2156.85},{"t":1774095480000,"open":2156.84,"high":2156.85,"low":2156.55,"close":2156.85},{"t":1774095540000,"open":2156.84,"high":2157.21,"low":2156.58,"close":2157.21},{"t":1774095600000,"open":2157.21,"high":2157.21,"low":2156.78,"close":2156.78},{"t":1774095660000,"open":2156.78,"high":2157.99,"low":2156.78,"close":2157.99},{"t":1774095720000,"open":2157.99,"high":2159.86,"low":2157.98,"close":2159.75},{"t":1774095780000,"open":2159.76,"high":2159.76,"low":2158.82,"close":2158.99},{"t":1774095840000,"open":2158.98,"high":2159.0,"low":2158.34,"close":2158.35},{"t":1774095900000,"open":2158.34,"high":2158.72,"low":2158.13,"close":2158.63},{"t":1774095960000,"open":2158.63,"high":2159.22,"low":2158.49,"close":2159.16},{"t":1774096020000,"open":2159.17,"high":2159.17,"low":2158.7,"close":2158.85},{"t":1774096080000,"open":2158.86,"high":2158.86,"low":2158.08,"close":2158.09},{"t":1774096140000,"open":2158.08,"high":2158.5,"low":2157.5,"close":2158.49},{"t":1774096200000,"open":2158.49,"high":2158.5,"low":2158.4,"close":2158.4},{"t":1774096260000,"open":2158.41,"high":2158.41,"low":2156.99,"close":2157.0},{"t":1774096320000,"open":2157.0,"high":2157.0,"low":2156.52,"close":2156.73},{"t":1774096380000,"open":2156.72,"high":2156.8,"low":2156.52,"close":2156.65},{"t":1774096440000,"open":2156.66,"high":2157.09,"low":2156.22,"close":2156.47},{"t":1774096500000,"open":2156.47,"high":2156.47,"low":2156.32,"close":2156.42},{"t":1774096560000,"open":2156.42,"high":2157.66,"low":2156.41,"close":2157.17},{"t":1774096620000,"open":2157.16,"high":2157.17,"low":2156.79,"close":2156.91},{"t":1774096680000,"open":2156.91,"high":2157.62,"low":2156.9,"close":2157.62},{"t":1774096740000,"open":2157.62,"high":2158.22,"low":2157.62,"close":2157.79},{"t":1774096800000,"open":2157.79,"high":2157.79,"low":2157.4,"close":2157.75},{"t":1774096860000,"open":2157.75,"high":2157.75,"low":2157.53,"close":2157.68},{"t":1774096920000,"open":2157.68,"high":2157.68,"low":2157.51,"close":2157.51},{"t":1774096980000,"open":2157.51,"high":2157.52,"low":2157.35,"close":2157.5},{"t":1774097040000,"open":2157.5,"high":2157.55,"low":2157.49,"close":2157.55},{"t":1774097100000,"open":2157.54,"high":2157.55,"low":2157.54,"close":2157.55},{"t":1774097160000,"open":2157.55,"high":2157.95,"low":2157.07,"close":2157.44},{"t":1774097220000,"open":2157.43,"high":2157.44,"low":2156.65,"close":2156.66},{"t":1774097280000,"open":2156.66,"high":2157.13,"low":2156.2,"close":2157.13},{"t":1774097340000,"open":2157.12,"high":2157.13,"low":2156.88,"close":2156.89},{"t":1774097400000,"open":2156.89,"high":2157.02,"low":2156.48,"close":2157.01},{"t":1774097460000,"open":2157.01,"high":2157.13,"low":2156.25,"close":2156.25},{"t":1774097520000,"open":2156.26,"high":2156.75,"low":2155.75,"close":2156.47},{"t":1774097580000,"open":2156.48,"high":2156.48,"low":2156.0,"close":2156.01},{"t":1774097640000,"open":2156.01,"high":2156.01,"low":2156.0,"close":2156.01},{"t":1774097700000,"open":2156.0,"high":2156.98,"low":2156.0,"close":2156.81},{"t":1774097760000,"open":2156.81,"high":2157.15,"low":2156.81,"close":2157.0},{"t":1774097820000,"open":2157.0,"high":2157.26,"low":2156.99,"close":2157.08},{"t":1774097880000,"open":2157.08,"high":2157.08,"low":2156.77,"close":2156.99},{"t":1774097940000,"open":2157.0,"high":2157.0,"low":2156.96,"close":2156.97},{"t":1774098000000,"open":2156.96,"high":2157.43,"low":2156.9,"close":2156.91},{"t":1774098060000,"open":2156.9,"high":2156.91,"low":2156.51,"close":2156.51},{"t":1774098120000,"open":2156.52,"high":2156.52,"low":2156.0,"close":2156.0},{"t":1774098180000,"open":2156.01,"high":2156.21,"low":2155.95,"close":2155.95},{"t":1774098240000,"open":2155.95,"high":2156.08,"low":2155.86,"close":2155.86},{"t":1774098300000,"open":2155.86,"high":2156.68,"low":2155.86,"close":2156.68},{"t":1774098360000,"open":2156.67,"high":2156.91,"low":2156.5,"close":2156.5},{"t":1774098420000,"open":2156.51,"high":2156.98,"low":2156.16,"close":2156.97},{"t":1774098480000,"open":2156.98,"high":2156.98,"low":2156.25,"close":2156.26},{"t":1774098540000,"open":2156.25,"high":2156.74,"low":2156.0,"close":2156.65},{"t":1774098600000,"open":2156.65,"high":2157.0,"low":2156.64,"close":2156.85},{"t":1774098660000,"open":2156.85,"high":2156.98,"low":2156.66,"close":2156.68},{"t":1774098720000,"open":2156.68,"high":2157.11,"low":2156.68,"close":2156.71},{"t":1774098780000,"open":2156.71,"high":2156.71,"low":2156.34,"close":2156.34},{"t":1774098840000,"open":2156.34,"high":2156.74,"low":2156.18,"close":2156.52},{"t":1774098900000,"open":2156.53,"high":2156.67,"low":2156.52,"close":2156.67},{"t":1774098960000,"open":2156.67,"high":2157.51,"low":2156.67,"close":2157.51},{"t":1774099020000,"open":2157.5,"high":2157.89,"low":2157.5,"close":2157.85},{"t":1774099080000,"open":2157.85,"high":2158.31,"low":2157.8,"close":2158.25},{"t":1774099140000,"open":2158.25,"high":2159.0,"low":2158.0,"close":2158.29},{"t":1774099200000,"open":2158.28,"high":2158.29,"low":2156.46,"close":2156.47},{"t":1774099260000,"open":2156.46,"high":2156.46,"low":2155.4,"close":2155.4},{"t":1774099320000,"open":2155.4,"high":2155.41,"low":2154.82,"close":2154.99},{"t":1774099380000,"open":2155.0,"high":2155.22,"low":2154.85,"close":2154.86},{"t":1774099440000,"open":2154.85,"high":2155.51,"low":2154.61,"close":2155.51},{"t":1774099500000,"open":2155.51,"high":2156.3,"low":2155.5,"close":2156.3},{"t":1774099560000,"open":2156.3,"high":2156.46,"low":2155.78,"close":2155.78},{"t":1774099620000,"open":2155.78,"high":2155.79,"low":2155.57,"close":2155.58},{"t":1774099680000,"open":2155.59,"high":2155.73,"low":2155.5,"close":2155.73},{"t":1774099740000,"open":2155.72,"high":2156.1,"low":2154.98,"close":2154.99},{"t":1774099800000,"open":2154.98,"high":2156.59,"low":2154.98,"close":2156.58},{"t":1774099860000,"open":2156.59,"high":2156.65,"low":2156.15,"close":2156.15},{"t":1774099920000,"open":2156.16,"high":2156.3,"low":2155.62,"close":2156.3},{"t":1774099980000,"open":2156.29,"high":2156.85,"low":2156.29,"close":2156.36},{"t":1774100040000,"open":2156.35,"high":2156.36,"low":2156.35,"close":2156.36},{"t":1774100100000,"open":2156.36,"high":2156.36,"low":2155.79,"close":2155.94},{"t":1774100160000,"open":2155.95,"high":2155.95,"low":2155.17,"close":2155.17},{"t":1774100220000,"open":2155.17,"high":2155.71,"low":2154.67,"close":2155.71},{"t":1774100280000,"open":2155.71,"high":2155.71,"low":2155.0,"close":2155.01},{"t":1774100340000,"open":2155.01,"high":2155.02,"low":2154.5,"close":2154.5},{"t":1774100400000,"open":2154.5,"high":2154.51,"low":2153.9,"close":2153.9},{"t":1774100460000,"open":2153.9,"high":2153.92,"low":2153.89,"close":2153.9},{"t":1774100520000,"open":2153.89,"high":2154.95,"low":2153.89,"close":2154.89},{"t":1774100580000,"open":2154.9,"high":2154.96,"low":2154.13,"close":2154.55},{"t":1774100640000,"open":2154.54,"high":2154.82,"low":2154.04,"close":2154.15},{"t":1774100700000,"open":2154.15,"high":2154.92,"low":2154.0,"close":2154.33},{"t":1774100760000,"open":2154.34,"high":2154.97,"low":2154.13,"close":2154.13},{"t":1774100820000,"open":2154.13,"high":2154.16,"low":2153.83,"close":2154.15},{"t":1774100880000,"open":2154.15,"high":2154.74,"low":2154.11,"close":2154.73},{"t":1774100940000,"open":2154.73,"high":2155.28,"low":2154.73,"close":2154.96},{"t":1774101000000,"open":2154.96,"high":2155.26,"low":2154.63,"close":2155.26},{"t":1774101060000,"open":2155.26,"high":2155.29,"low":2155.1,"close":2155.1},{"t":1774101120000,"open":2155.1,"high":2155.49,"low":2155.0,"close":2155.48},{"t":1774101180000,"open":2155.49,"high":2155.49,"low":2155.02,"close":2155.03},{"t":1774101240000,"open":2155.03,"high":2155.03,"low":2154.74,"close":2154.75},{"t":1774101300000,"open":2154.74,"high":2154.76,"low":2154.53,"close":2154.76},{"t":1774101360000,"open":2154.75,"high":2154.76,"low":2153.89,"close":2154.34},{"t":1774101420000,"open":2154.35,"high":2155.0,"low":2154.34,"close":2154.88},{"t":1774101480000,"open":2154.87,"high":2154.92,"low":2154.68,"close":2154.69},{"t":1774101540000,"open":2154.68,"high":2154.92,"low":2154.67,"close":2154.89},{"t":1774101600000,"open":2154.9,"high":2155.63,"low":2154.89,"close":2155.2},{"t":1774101660000,"open":2155.19,"high":2155.49,"low":2155.19,"close":2155.41},{"t":1774101720000,"open":2155.41,"high":2155.41,"low":2154.75,"close":2154.76},{"t":1774101780000,"open":2154.76,"high":2155.52,"low":2154.75,"close":2154.8},{"t":1774101840000,"open":2154.8,"high":2155.26,"low":2154.7,"close":2155.0},{"t":1774101900000,"open":2155.01,"high":2155.01,"low":2154.9,"close":2154.9},{"t":1774101960000,"open":2154.91,"high":2155.35,"low":2154.9,"close":2155.35},{"t":1774102020000,"open":2155.35,"high":2156.46,"low":2155.34,"close":2156.45},{"t":1774102080000,"open":2156.46,"high":2156.75,"low":2155.94,"close":2156.18},{"t":1774102140000,"open":2156.18,"high":2156.58,"low":2156.18,"close":2156.58},{"t":1774102200000,"open":2156.57,"high":2157.87,"low":2156.25,"close":2157.78},{"t":1774102260000,"open":2157.77,"high":2159.92,"low":2157.52,"close":2159.92},{"t":1774102320000,"open":2159.91,"high":2168.0,"low":2159.91,"close":2166.47},{"t":1774102380000,"open":2166.48,"high":2166.74,"low":2162.7,"close":2163.92},{"t":1774102440000,"open":2163.91,"high":2164.27,"low":2163.2,"close":2163.88},{"t":1774102500000,"open":2163.89,"high":2165.71,"low":2163.89,"close":2164.61},{"t":1774102560000,"open":2164.62,"high":2164.62,"low":2161.51,"close":2161.51},{"t":1774102620000,"open":2161.5,"high":2161.51,"low":2160.18,"close":2160.64},{"t":1774102680000,"open":2160.64,"high":2161.0,"low":2160.01,"close":2161.0},{"t":1774102740000,"open":2161.0,"high":2163.9,"low":2160.99,"close":2163.28},{"t":1774102800000,"open":2163.27,"high":2163.27,"low":2160.71,"close":2161.49},{"t":1774102860000,"open":2161.49,"high":2162.28,"low":2161.29,"close":2161.64},{"t":1774102920000,"open":2161.63,"high":2161.83,"low":2161.25,"close":2161.73},{"t":1774102980000,"open":2161.72,"high":2161.73,"low":2161.03,"close":2161.06},{"t":1774103040000,"open":2161.06,"high":2161.72,"low":2161.05,"close":2161.31},{"t":1774103100000,"open":2161.31,"high":2161.31,"low":2160.0,"close":2160.28},{"t":1774103160000,"open":2160.28,"high":2161.27,"low":2160.28,"close":2160.8},{"t":1774103220000,"open":2160.81,"high":2161.74,"low":2160.81,"close":2161.15},{"t":1774103280000,"open":2161.14,"high":2161.45,"low":2160.9,"close":2160.91},{"t":1774103340000,"open":2160.91,"high":2160.99,"low":2160.8,"close":2160.99},{"t":1774103400000,"open":2160.99,"high":2161.59,"low":2160.61,"close":2160.94},{"t":1774103460000,"open":2160.94,"high":2160.95,"low":2159.73,"close":2159.83},{"t":1774103520000,"open":2159.83,"high":2160.94,"low":2159.43,"close":2160.42},{"t":1774103580000,"open":2160.43,"high":2161.72,"low":2160.25,"close":2161.63},{"t":1774103640000,"open":2161.63,"high":2163.54,"low":2161.62,"close":2163.42},{"t":1774103700000,"open":2163.42,"high":2164.37,"low":2162.7,"close":2162.74},{"t":1774103760000,"open":2162.73,"high":2162.73,"low":2161.62,"close":2161.63},{"t":1774103820000,"open":2161.63,"high":2161.74,"low":2161.48,"close":2161.63},{"t":1774103880000,"open":2161.64,"high":2162.3,"low":2161.63,"close":2161.95},{"t":1774103940000,"open":2161.95,"high":2162.12,"low":2159.66,"close":2159.77},{"t":1774104000000,"open":2159.77,"high":2160.14,"low":2159.71,"close":2159.85},{"t":1774104060000,"open":2159.85,"high":2160.88,"low":2159.85,"close":2160.66},{"t":1774104120000,"open":2160.65,"high":2161.0,"low":2160.65,"close":2160.99},{"t":1774104180000,"open":2160.99,"high":2161.0,"low":2160.35,"close":2160.47},{"t":1774104240000,"open":2160.47,"high":2160.47,"low":2160.0,"close":2160.35},{"t":1774104300000,"open":2160.35,"high":2160.35,"low":2160.19,"close":2160.2},{"t":1774104360000,"open":2160.2,"high":2160.35,"low":2159.83,"close":2159.84},{"t":1774104420000,"open":2159.83,"high":2160.29,"low":2158.08,"close":2158.2},{"t":1774104480000,"open":2158.21,"high":2158.62,"low":2155.26,"close":2155.33},{"t":1774104540000,"open":2155.32,"high":2156.0,"low":2154.33,"close":2156.0},{"t":1774104600000,"open":2156.0,"high":2156.1,"low":2155.58,"close":2155.88},{"t":1774104660000,"open":2155.89,"high":2156.31,"low":2154.39,"close":2155.43},{"t":1774104720000,"open":2155.42,"high":2155.6,"low":2152.0,"close":2152.68},{"t":1774104780000,"open":2152.68,"high":2152.9,"low":2151.0,"close":2151.99},{"t":1774104840000,"open":2152.0,"high":2153.71,"low":2152.0,"close":2153.38},{"t":1774104900000,"open":2153.38,"high":2153.38,"low":2150.72,"close":2150.73},{"t":1774104960000,"open":2150.72,"high":2151.44,"low":2149.09,"close":2150.99},{"t":1774105020000,"open":2150.99,"high":2151.03,"low":2149.76,"close":2149.9},{"t":1774105080000,"open":2149.9,"high":2150.27,"low":2149.64,"close":2150.04},{"t":1774105140000,"open":2150.04,"high":2151.34,"low":2150.04,"close":2151.08},{"t":1774105200000,"open":2151.08,"high":2151.36,"low":2149.61,"close":2150.5},{"t":1774105260000,"open":2150.5,"high":2152.86,"low":2150.5,"close":2152.12},{"t":1774105320000,"open":2152.12,"high":2152.79,"low":2151.36,"close":2151.36},{"t":1774105380000,"open":2151.36,"high":2152.6,"low":2150.1,"close":2152.25},{"t":1774105440000,"open":2152.24,"high":2153.38,"low":2152.24,"close":2152.87},{"t":1774105500000,"open":2152.87,"high":2153.0,"low":2150.99,"close":2151.01},{"t":1774105560000,"open":2151.0,"high":2151.01,"low":2150.3,"close":2150.58},{"t":1774105620000,"open":2150.58,"high":2152.46,"low":2150.58,"close":2152.09},{"t":1774105680000,"open":2152.1,"high":2152.29,"low":2151.45,"close":2152.28},{"t":1774105740000,"open":2152.29,"high":2152.99,"low":2152.0,"close":2152.0},{"t":1774105800000,"open":2152.0,"high":2152.01,"low":2151.65,"close":2151.9},{"t":1774105860000,"open":2151.89,"high":2152.67,"low":2151.89,"close":2152.67},{"t":1774105920000,"open":2152.67,"high":2152.87,"low":2152.42,"close":2152.48},{"t":1774105980000,"open":2152.48,"high":2152.49,"low":2151.2,"close":2151.35},{"t":1774106040000,"open":2151.35,"high":2152.89,"low":2151.35,"close":2152.88},{"t":1774106100000,"open":2152.88,"high":2153.28,"low":2151.15,"close":2151.39},{"t":1774106160000,"open":2151.38,"high":2152.11,"low":2148.87,"close":2150.5},{"t":1774106220000,"open":2150.5,"high":2150.5,"low":2149.0,"close":2149.42},{"t":1774106280000,"open":2149.42,"high":2149.59,"low":2145.0,"close":2146.56},{"t":1774106340000,"open":2146.56,"high":2146.87,"low":2145.07,"close":2146.5},{"t":1774106400000,"open":2146.5,"high":2149.6,"low":2146.5,"close":2148.1},{"t":1774106460000,"open":2148.09,"high":2148.81,"low":2147.8,"close":2148.51},{"t":1774106520000,"open":2148.52,"high":2148.8,"low":2147.96,"close":2148.8},{"t":1774106580000,"open":2148.81,"high":2150.2,"low":2148.8,"close":2149.41},{"t":1774106640000,"open":2149.4,"high":2151.36,"low":2149.13,"close":2151.01},{"t":1774106700000,"open":2151.01,"high":2151.5,"low":2150.5,"close":2150.59},{"t":1774106760000,"open":2150.6,"high":2151.34,"low":2150.03,"close":2151.34},{"t":1774106820000,"open":2151.33,"high":2151.88,"low":2151.33,"close":2151.63},{"t":1774106880000,"open":2151.64,"high":2151.64,"low":2151.06,"close":2151.07},{"t":1774106940000,"open":2151.06,"high":2151.79,"low":2151.06,"close":2151.78},{"t":1774107000000,"open":2151.79,"high":2151.79,"low":2151.08,"close":2151.43},{"t":1774107060000,"open":2151.43,"high":2152.2,"low":2151.43,"close":2152.17},{"t":1774107120000,"open":2152.17,"high":2154.29,"low":2152.16,"close":2154.0},{"t":1774107180000,"open":2154.0,"high":2156.42,"low":2153.6,"close":2156.09},{"t":1774107240000,"open":2156.09,"high":2156.87,"low":2155.0,"close":2156.58},{"t":1774107300000,"open":2156.57,"high":2156.58,"low":2154.32,"close":2154.5},{"t":1774107360000,"open":2154.51,"high":2154.6,"low":2153.88,"close":2154.07},{"t":1774107420000,"open":2154.07,"high":2154.08,"low":2153.19,"close":2153.34},{"t":1774107480000,"open":2153.33,"high":2154.0,"low":2153.1,"close":2154.0},{"t":1774107540000,"open":2153.99,"high":2154.0,"low":2151.89,"close":2152.11},{"t":1774107600000,"open":2152.11,"high":2153.18,"low":2151.21,"close":2153.18},{"t":1774107660000,"open":2153.19,"high":2153.43,"low":2153.0,"close":2153.43},{"t":1774107720000,"open":2153.43,"high":2153.65,"low":2153.4,"close":2153.4},{"t":1774107780000,"open":2153.41,"high":2154.14,"low":2153.4,"close":2153.4},{"t":1774107840000,"open":2153.41,"high":2153.58,"low":2153.07,"close":2153.08},{"t":1774107900000,"open":2153.07,"high":2154.0,"low":2153.05,"close":2153.06},{"t":1774107960000,"open":2153.05,"high":2153.23,"low":2152.76,"close":2153.0},{"t":1774108020000,"open":2152.99,"high":2153.14,"low":2152.47,"close":2152.47},{"t":1774108080000,"open":2152.48,"high":2153.94,"low":2152.47,"close":2153.94},{"t":1774108140000,"open":2153.94,"high":2154.51,"low":2153.93,"close":2154.13},{"t":1774108200000,"open":2154.13,"high":2154.13,"low":2153.38,"close":2153.39},{"t":1774108260000,"open":2153.38,"high":2153.39,"low":2152.77,"close":2152.97},{"t":1774108320000,"open":2152.98,"high":2154.06,"low":2152.97,"close":2154.06},{"t":1774108380000,"open":2154.06,"high":2154.98,"low":2154.06,"close":2154.98},{"t":1774108440000,"open":2154.97,"high":2154.98,"low":2153.99,"close":2154.0},{"t":1774108500000,"open":2153.99,"high":2154.67,"low":2153.67,"close":2153.73},{"t":1774108560000,"open":2153.74,"high":2153.95,"low":2153.67,"close":2153.9},{"t":1774108620000,"open":2153.9,"high":2154.73,"low":2153.89,"close":2154.73},{"t":1774108680000,"open":2154.72,"high":2154.98,"low":2154.72,"close":2154.97},{"t":1774108740000,"open":2154.98,"high":2155.0,"low":2154.0,"close":2154.25},{"t":1774108800000,"open":2154.25,"high":2154.42,"low":2151.23,"close":2151.49},{"t":1774108860000,"open":2151.48,"high":2154.0,"low":2151.48,"close":2154.0},{"t":1774108920000,"open":2154.0,"high":2154.27,"low":2153.29,"close":2153.54},{"t":1774108980000,"open":2153.53,"high":2153.72,"low":2152.61,"close":2153.03},{"t":1774109040000,"open":2153.04,"high":2153.12,"low":2153.03,"close":2153.11},{"t":1774109100000,"open":2153.12,"high":2153.79,"low":2153.11,"close":2153.79},{"t":1774109160000,"open":2153.79,"high":2154.53,"low":2153.79,"close":2154.53},{"t":1774109220000,"open":2154.53,"high":2154.61,"low":2153.75,"close":2153.99},{"t":1774109280000,"open":2154.0,"high":2154.42,"low":2153.11,"close":2153.12},{"t":1774109340000,"open":2153.12,"high":2153.12,"low":2152.54,"close":2152.71},{"t":1774109400000,"open":2152.7,"high":2152.7,"low":2152.0,"close":2152.0},{"t":1774109460000,"open":2152.01,"high":2152.24,"low":2152.0,"close":2152.15},{"t":1774109520000,"open":2152.15,"high":2152.97,"low":2150.81,"close":2150.98},{"t":1774109580000,"open":2150.98,"high":2151.9,"low":2150.36,"close":2150.47},{"t":1774109640000,"open":2150.47,"high":2151.6,"low":2150.47,"close":2151.21},{"t":1774109700000,"open":2151.2,"high":2152.66,"low":2150.5,"close":2152.44},{"t":1774109760000,"open":2152.44,"high":2153.0,"low":2152.44,"close":2152.94},{"t":1774109820000,"open":2152.94,"high":2153.45,"low":2149.25,"close":2150.35},{"t":1774109880000,"open":2150.35,"high":2151.41,"low":2149.65,"close":2151.25},{"t":1774109940000,"open":2151.25,"high":2151.26,"low":2148.73,"close":2149.45},{"t":1774110000000,"open":2149.45,"high":2150.19,"low":2148.78,"close":2149.12},{"t":1774110060000,"open":2149.12,"high":2150.0,"low":2148.96,"close":2149.99},{"t":1774110120000,"open":2150.0,"high":2150.78,"low":2149.67,"close":2150.77},{"t":1774110180000,"open":2150.78,"high":2150.95,"low":2150.0,"close":2150.01},{"t":1774110240000,"open":2150.0,"high":2150.01,"low":2149.47,"close":2149.48},{"t":1774110300000,"open":2149.48,"high":2150.66,"low":2149.47,"close":2149.67},{"t":1774110360000,"open":2149.67,"high":2150.61,"low":2149.63,"close":2150.42},{"t":1774110420000,"open":2150.42,"high":2150.95,"low":2150.41,"close":2150.65},{"t":1774110480000,"open":2150.66,"high":2150.86,"low":2145.06,"close":2146.96},{"t":1774110540000,"open":2146.95,"high":2147.82,"low":2146.21,"close":2147.62},{"t":1774110600000,"open":2147.62,"high":2148.74,"low":2146.73,"close":2148.26},{"t":1774110660000,"open":2148.26,"high":2149.59,"low":2148.25,"close":2148.8},{"t":1774110720000,"open":2148.79,"high":2149.17,"low":2148.19,"close":2148.63},{"t":1774110780000,"open":2148.62,"high":2149.64,"low":2148.62,"close":2148.95},{"t":1774110840000,"open":2148.95,"high":2149.7,"low":2148.94,"close":2149.51},{"t":1774110900000,"open":2149.51,"high":2149.51,"low":2148.95,"close":2149.2},{"t":1774110960000,"open":2149.19,"high":2149.65,"low":2148.82,"close":2149.65},{"t":1774111020000,"open":2149.65,"high":2150.2,"low":2149.42,"close":2150.16},{"t":1774111080000,"open":2150.16,"high":2150.16,"low":2149.07,"close":2149.12},{"t":1774111140000,"open":2149.12,"high":2149.51,"low":2148.22,"close":2148.22},{"t":1774111200000,"open":2148.22,"high":2148.51,"low":2147.0,"close":2147.01},{"t":1774111260000,"open":2147.0,"high":2147.27,"low":2146.04,"close":2147.03},{"t":1774111320000,"open":2147.03,"high":2147.65,"low":2147.02,"close":2147.17},{"t":1774111380000,"open":2147.16,"high":2147.2,"low":2146.52,"close":2147.19},{"t":1774111440000,"open":2147.2,"high":2147.69,"low":2146.66,"close":2147.62},{"t":1774111500000,"open":2147.61,"high":2147.81,"low":2147.04,"close":2147.81},{"t":1774111560000,"open":2147.81,"high":2149.35,"low":2147.8,"close":2148.2},{"t":1774111620000,"open":2148.21,"high":2149.58,"low":2148.2,"close":2149.57},{"t":1774111680000,"open":2149.58,"high":2149.91,"low":2149.17,"close":2149.42},{"t":1774111740000,"open":2149.42,"high":2149.42,"low":2149.01,"close":2149.02},{"t":1774111800000,"open":2149.02,"high":2149.02,"low":2148.44,"close":2148.75},{"t":1774111860000,"open":2148.75,"high":2148.76,"low":2148.31,"close":2148.31},{"t":1774111920000,"open":2148.32,"high":2148.62,"low":2148.08,"close":2148.08},{"t":1774111980000,"open":2148.08,"high":2148.31,"low":2147.48,"close":2147.9},{"t":1774112040000,"open":2147.89,"high":2147.9,"low":2147.29,"close":2147.3},{"t":1774112100000,"open":2147.3,"high":2147.42,"low":2146.5,"close":2146.51},{"t":1774112160000,"open":2146.51,"high":2146.51,"low":2143.27,"close":2145.0},{"t":1774112220000,"open":2144.99,"high":2145.65,"low":2144.67,"close":2144.98},{"t":1774112280000,"open":2144.98,"high":2145.35,"low":2144.98,"close":2145.26},{"t":1774112340000,"open":2145.26,"high":2145.93,"low":2145.25,"close":2145.61},{"t":1774112400000,"open":2145.6,"high":2145.7,"low":2145.25,"close":2145.58},{"t":1774112460000,"open":2145.58,"high":2145.79,"low":2145.42,"close":2145.79},{"t":1774112520000,"open":2145.79,"high":2146.28,"low":2145.54,"close":2146.27},{"t":1774112580000,"open":2146.27,"high":2146.4,"low":2146.04,"close":2146.18},{"t":1774112640000,"open":2146.18,"high":2147.56,"low":2146.18,"close":2147.56},{"t":1774112700000,"open":2147.55,"high":2147.67,"low":2146.67,"close":2146.94},{"t":1774112760000,"open":2146.94,"high":2146.95,"low":2146.48,"close":2146.76},{"t":1774112820000,"open":2146.76,"high":2146.95,"low":2146.33,"close":2146.67},{"t":1774112880000,"open":2146.68,"high":2146.87,"low":2144.57,"close":2144.62},{"t":1774112940000,"open":2144.62,"high":2144.63,"low":2140.15,"close":2143.27},{"t":1774113000000,"open":2143.26,"high":2143.36,"low":2142.4,"close":2142.86},{"t":1774113060000,"open":2142.85,"high":2143.15,"low":2142.57,"close":2142.99},{"t":1774113120000,"open":2142.99,"high":2143.61,"low":2142.57,"close":2143.59},{"t":1774113180000,"open":2143.58,"high":2143.99,"low":2143.2,"close":2143.64},{"t":1774113240000,"open":2143.64,"high":2143.88,"low":2143.3,"close":2143.81},{"t":1774113300000,"open":2143.81,"high":2143.81,"low":2142.84,"close":2143.39},{"t":1774113360000,"open":2143.38,"high":2144.54,"low":2143.38,"close":2144.46},{"t":1774113420000,"open":2144.47,"high":2145.23,"low":2144.45,"close":2144.89},{"t":1774113480000,"open":2144.88,"high":2144.89,"low":2144.01,"close":2144.08},{"t":1774113540000,"open":2144.08,"high":2144.48,"low":2144.07,"close":2144.3},{"t":1774113600000,"open":2144.3,"high":2144.42,"low":2144.17,"close":2144.42},{"t":1774113660000,"open":2144.42,"high":2146.66,"low":2144.41,"close":2146.53},{"t":1774113720000,"open":2146.52,"high":2146.97,"low":2146.12,"close":2146.27},{"t":1774113780000,"open":2146.27,"high":2146.36,"low":2145.94,"close":2145.95},{"t":1774113840000,"open":2145.94,"high":2147.4,"low":2145.78,"close":2146.88},{"t":1774113900000,"open":2146.89,"high":2147.66,"low":2146.88,"close":2147.65},{"t":1774113960000,"open":2147.66,"high":2147.66,"low":2146.29,"close":2146.94},{"t":1774114020000,"open":2146.95,"high":2147.34,"low":2146.8,"close":2147.34},{"t":1774114080000,"open":2147.33,"high":2147.61,"low":2146.8,"close":2147.02},{"t":1774114140000,"open":2147.03,"high":2147.03,"low":2146.64,"close":2146.72},{"t":1774114200000,"open":2146.73,"high":2147.08,"low":2146.72,"close":2147.08},{"t":1774114260000,"open":2147.08,"high":2148.05,"low":2147.07,"close":2147.81},{"t":1774114320000,"open":2147.8,"high":2149.29,"low":2147.58,"close":2147.72},{"t":1774114380000,"open":2147.72,"high":2148.03,"low":2147.52,"close":2147.65},{"t":1774114440000,"open":2147.65,"high":2147.72,"low":2147.51,"close":2147.57},{"t":1774114500000,"open":2147.56,"high":2148.19,"low":2147.56,"close":2147.97},{"t":1774114560000,"open":2147.97,"high":2148.79,"low":2147.96,"close":2148.5},{"t":1774114620000,"open":2148.51,"high":2148.55,"low":2147.32,"close":2147.57},{"t":1774114680000,"open":2147.57,"high":2147.85,"low":2147.54,"close":2147.59},{"t":1774114740000,"open":2147.59,"high":2148.37,"low":2147.3,"close":2148.37},{"t":1774114800000,"open":2148.36,"high":2148.4,"low":2147.89,"close":2148.24},{"t":1774114860000,"open":2148.25,"high":2149.66,"low":2148.24,"close":2149.02},{"t":1774114920000,"open":2149.02,"high":2149.43,"low":2149.01,"close":2149.29},{"t":1774114980000,"open":2149.3,"high":2149.62,"low":2149.29,"close":2149.35},{"t":1774115040000,"open":2149.36,"high":2149.36,"low":2148.54,"close":2148.55},{"t":1774115100000,"open":2148.55,"high":2149.68,"low":2148.54,"close":2149.07},{"t":1774115160000,"open":2149.07,"high":2149.27,"low":2149.06,"close":2149.06},{"t":1774115220000,"open":2149.06,"high":2149.07,"low":2148.12,"close":2148.12},{"t":1774115280000,"open":2148.12,"high":2148.44,"low":2148.04,"close":2148.04},{"t":1774115340000,"open":2148.04,"high":2148.2,"low":2148.04,"close":2148.06},{"t":1774115400000,"open":2148.06,"high":2148.15,"low":2147.91,"close":2147.92},{"t":1774115460000,"open":2147.91,"high":2147.92,"low":2146.82,"close":2146.99},{"t":1774115520000,"open":2146.99,"high":2147.32,"low":2145.92,"close":2147.11},{"t":1774115580000,"open":2147.1,"high":2147.71,"low":2146.7,"close":2147.71},{"t":1774115640000,"open":2147.72,"high":2147.82,"low":2147.55,"close":2147.55},{"t":1774115700000,"open":2147.56,"high":2148.11,"low":2147.55,"close":2148.11},{"t":1774115760000,"open":2148.1,"high":2148.1,"low":2147.03,"close":2147.2},{"t":1774115820000,"open":2147.21,"high":2147.74,"low":2147.1,"close":2147.61},{"t":1774115880000,"open":2147.61,"high":2147.62,"low":2147.56,"close":2147.56},{"t":1774115940000,"open":2147.57,"high":2147.58,"low":2147.22,"close":2147.22},{"t":1774116000000,"open":2147.22,"high":2147.75,"low":2147.09,"close":2147.1},{"t":1774116060000,"open":2147.09,"high":2148.67,"low":2147.09,"close":2148.27},{"t":1774116120000,"open":2148.26,"high":2148.55,"low":2147.98,"close":2147.98},{"t":1774116180000,"open":2147.98,"high":2147.99,"low":2147.65,"close":2147.65},{"t":1774116240000,"open":2147.65,"high":2147.66,"low":2147.01,"close":2147.28},{"t":1774116300000,"open":2147.29,"high":2147.47,"low":2146.94,"close":2146.94},{"t":1774116360000,"open":2146.94,"high":2146.95,"low":2146.47,"close":2146.73},{"t":1774116420000,"open":2146.73,"high":2146.74,"low":2146.73,"close":2146.73},{"t":1774116480000,"open":2146.74,"high":2147.19,"low":2146.73,"close":2147.19},{"t":1774116540000,"open":2147.19,"high":2148.28,"low":2147.18,"close":2148.08},{"t":1774116600000,"open":2148.08,"high":2148.52,"low":2148.08,"close":2148.51},{"t":1774116660000,"open":2148.52,"high":2148.52,"low":2147.24,"close":2147.64},{"t":1774116720000,"open":2147.64,"high":2148.37,"low":2147.64,"close":2148.36},{"t":1774116780000,"open":2148.36,"high":2148.37,"low":2147.94,"close":2147.98},{"t":1774116840000,"open":2147.98,"high":2148.92,"low":2147.97,"close":2148.81},{"t":1774116900000,"open":2148.81,"high":2148.81,"low":2148.3,"close":2148.31},{"t":1774116960000,"open":2148.3,"high":2149.97,"low":2148.3,"close":2149.92},{"t":1774117020000,"open":2149.92,"high":2151.03,"low":2148.92,"close":2148.92},{"t":1774117080000,"open":2148.92,"high":2148.93,"low":2148.46,"close":2148.78},{"t":1774117140000,"open":2148.79,"high":2149.24,"low":2148.79,"close":2149.24},{"t":1774117200000,"open":2149.24,"high":2149.53,"low":2149.23,"close":2149.52},{"t":1774117260000,"open":2149.52,"high":2150.33,"low":2149.52,"close":2150.18},{"t":1774117320000,"open":2150.18,"high":2151.2,"low":2149.88,"close":2150.85},{"t":1774117380000,"open":2150.84,"high":2151.06,"low":2150.6,"close":2151.05},{"t":1774117440000,"open":2151.05,"high":2151.88,"low":2150.4,"close":2150.72},{"t":1774117500000,"open":2150.72,"high":2150.72,"low":2149.75,"close":2150.16},{"t":1774117560000,"open":2150.17,"high":2151.26,"low":2150.1,"close":2151.25},{"t":1774117620000,"open":2151.26,"high":2151.82,"low":2151.1,"close":2151.1},{"t":1774117680000,"open":2151.1,"high":2151.1,"low":2150.49,"close":2150.5},{"t":1774117740000,"open":2150.49,"high":2150.65,"low":2150.2,"close":2150.2},{"t":1774117800000,"open":2150.2,"high":2150.5,"low":2150.2,"close":2150.5},{"t":1774117860000,"open":2150.49,"high":2150.5,"low":2150.49,"close":2150.5},{"t":1774117920000,"open":2150.49,"high":2150.5,"low":2150.49,"close":2150.49},{"t":1774117980000,"open":2150.49,"high":2151.81,"low":2150.49,"close":2151.81},{"t":1774118040000,"open":2151.82,"high":2152.94,"low":2151.35,"close":2151.35},{"t":1774118100000,"open":2151.35,"high":2152.5,"low":2151.35,"close":2152.42},{"t":1774118160000,"open":2152.41,"high":2152.67,"low":2152.0,"close":2152.67},{"t":1774118220000,"open":2152.67,"high":2152.67,"low":2152.0,"close":2152.01},{"t":1774118280000,"open":2152.01,"high":2152.37,"low":2151.57,"close":2151.8},{"t":1774118340000,"open":2151.8,"high":2153.58,"low":2151.69,"close":2153.28},{"t":1774118400000,"open":2153.27,"high":2153.68,"low":2152.9,"close":2153.44},{"t":1774118460000,"open":2153.44,"high":2153.96,"low":2153.43,"close":2153.44},{"t":1774118520000,"open":2153.44,"high":2154.64,"low":2153.1,"close":2154.64},{"t":1774118580000,"open":2154.64,"high":2154.66,"low":2153.5,"close":2153.51},{"t":1774118640000,"open":2153.51,"high":2153.8,"low":2152.95,"close":2153.8},{"t":1774118700000,"open":2153.8,"high":2153.8,"low":2153.01,"close":2153.02},{"t":1774118760000,"open":2153.02,"high":2153.19,"low":2152.95,"close":2152.96},{"t":1774118820000,"open":2152.97,"high":2153.47,"low":2152.94,"close":2153.03},{"t":1774118880000,"open":2153.03,"high":2153.45,"low":2152.94,"close":2152.96},{"t":1774118940000,"open":2152.95,"high":2152.96,"low":2152.95,"close":2152.96},{"t":1774119000000,"open":2152.96,"high":2152.96,"low":2151.66,"close":2152.34},{"t":1774119060000,"open":2152.35,"high":2152.35,"low":2150.51,"close":2150.62},{"t":1774119120000,"open":2150.61,"high":2150.88,"low":2149.5,"close":2149.5},{"t":1774119180000,"open":2149.51,"high":2150.0,"low":2149.11,"close":2149.99},{"t":1774119240000,"open":2150.0,"high":2150.27,"low":2149.46,"close":2150.27},{"t":1774119300000,"open":2150.27,"high":2150.89,"low":2150.26,"close":2150.89},{"t":1774119360000,"open":2150.88,"high":2151.0,"low":2150.55,"close":2150.55},{"t":1774119420000,"open":2150.55,"high":2150.77,"low":2150.55,"close":2150.77},{"t":1774119480000,"open":2150.76,"high":2150.76,"low":2150.44,"close":2150.64},{"t":1774119540000,"open":2150.64,"high":2150.64,"low":2150.1,"close":2150.1},{"t":1774119600000,"open":2150.11,"high":2150.94,"low":2150.1,"close":2150.4},{"t":1774119660000,"open":2150.41,"high":2151.62,"low":2150.4,"close":2151.3},{"t":1774119720000,"open":2151.3,"high":2151.65,"low":2151.3,"close":2151.64},{"t":1774119780000,"open":2151.65,"high":2151.65,"low":2151.05,"close":2151.05},{"t":1774119840000,"open":2151.05,"high":2151.49,"low":2150.75,"close":2151.48},{"t":1774119900000,"open":2151.48,"high":2151.6,"low":2151.0,"close":2151.0},{"t":1774119960000,"open":2151.0,"high":2151.01,"low":2150.6,"close":2150.6},{"t":1774120020000,"open":2150.6,"high":2151.49,"low":2150.6,"close":2151.48},{"t":1774120080000,"open":2151.48,"high":2151.97,"low":2151.21,"close":2151.22},{"t":1774120140000,"open":2151.21,"high":2151.22,"low":2150.75,"close":2150.75},{"t":1774120200000,"open":2150.75,"high":2151.01,"low":2150.6,"close":2151.01},{"t":1774120260000,"open":2151.01,"high":2151.01,"low":2150.64,"close":2150.65},{"t":1774120320000,"open":2150.64,"high":2151.23,"low":2150.53,"close":2150.85},{"t":1774120380000,"open":2150.85,"high":2151.3,"low":2150.37,"close":2151.12},{"t":1774120440000,"open":2151.12,"high":2151.13,"low":2151.12,"close":2151.12},{"t":1774120500000,"open":2151.13,"high":2151.13,"low":2150.39,"close":2150.4},{"t":1774120560000,"open":2150.4,"high":2150.4,"low":2150.0,"close":2150.0},{"t":1774120620000,"open":2150.0,"high":2150.74,"low":2150.0,"close":2150.74},{"t":1774120680000,"open":2150.73,"high":2151.28,"low":2150.73,"close":2150.91},{"t":1774120740000,"open":2150.91,"high":2150.92,"low":2150.91,"close":2150.92},{"t":1774120800000,"open":2150.91,"high":2151.52,"low":2150.91,"close":2151.25},{"t":1774120860000,"open":2151.24,"high":2151.25,"low":2150.7,"close":2150.71},{"t":1774120920000,"open":2150.72,"high":2151.61,"low":2150.72,"close":2151.46},{"t":1774120980000,"open":2151.45,"high":2151.73,"low":2151.45,"close":2151.72},{"t":1774121040000,"open":2151.72,"high":2151.73,"low":2151.39,"close":2151.45},{"t":1774121100000,"open":2151.46,"high":2152.25,"low":2151.33,"close":2151.9},{"t":1774121160000,"open":2151.91,"high":2151.91,"low":2151.36,"close":2151.7},{"t":1774121220000,"open":2151.7,"high":2151.98,"low":2151.5,"close":2151.97},{"t":1774121280000,"open":2151.98,"high":2152.19,"low":2151.5,"close":2151.5},{"t":1774121340000,"open":2151.5,"high":2151.55,"low":2151.3,"close":2151.35},{"t":1774121400000,"open":2151.36,"high":2151.55,"low":2151.3,"close":2151.55},{"t":1774121460000,"open":2151.54,"high":2151.55,"low":2150.42,"close":2150.43},{"t":1774121520000,"open":2150.42,"high":2150.43,"low":2149.05,"close":2149.18},{"t":1774121580000,"open":2149.17,"high":2149.84,"low":2148.87,"close":2149.3},{"t":1774121640000,"open":2149.31,"high":2149.31,"low":2148.74,"close":2149.3},{"t":1774121700000,"open":2149.3,"high":2149.61,"low":2149.3,"close":2149.6},{"t":1774121760000,"open":2149.6,"high":2150.18,"low":2149.6,"close":2150.04},{"t":1774121820000,"open":2150.03,"high":2150.04,"low":2148.96,"close":2148.96},{"t":1774121880000,"open":2148.97,"high":2148.97,"low":2148.31,"close":2148.64},{"t":1774121940000,"open":2148.64,"high":2148.65,"low":2148.07,"close":2148.26},{"t":1774122000000,"open":2148.25,"high":2148.65,"low":2148.25,"close":2148.64},{"t":1774122060000,"open":2148.64,"high":2148.75,"low":2148.59,"close":2148.75},{"t":1774122120000,"open":2148.74,"high":2149.3,"low":2148.74,"close":2148.97},{"t":1774122180000,"open":2148.98,"high":2149.04,"low":2148.97,"close":2149.04},{"t":1774122240000,"open":2149.04,"high":2149.3,"low":2149.03,"close":2149.3},{"t":1774122300000,"open":2149.3,"high":2149.84,"low":2149.29,"close":2149.39},{"t":1774122360000,"open":2149.38,"high":2149.39,"low":2149.3,"close":2149.39},{"t":1774122420000,"open":2149.39,"high":2149.84,"low":2149.38,"close":2149.84},{"t":1774122480000,"open":2149.85,"high":2150.72,"low":2149.85,"close":2150.14},{"t":1774122540000,"open":2150.13,"high":2150.14,"low":2149.66,"close":2149.66},{"t":1774122600000,"open":2149.67,"high":2149.67,"low":2149.34,"close":2149.35},{"t":1774122660000,"open":2149.35,"high":2149.36,"low":2149.34,"close":2149.35},{"t":1774122720000,"open":2149.35,"high":2150.01,"low":2149.35,"close":2149.53},{"t":1774122780000,"open":2149.52,"high":2149.91,"low":2149.48,"close":2149.9},{"t":1774122840000,"open":2149.9,"high":2150.2,"low":2149.9,"close":2150.2},{"t":1774122900000,"open":2150.19,"high":2150.2,"low":2149.68,"close":2149.69},{"t":1774122960000,"open":2149.68,"high":2151.69,"low":2149.68,"close":2151.68},{"t":1774123020000,"open":2151.68,"high":2151.68,"low":2151.39,"close":2151.39},{"t":1774123080000,"open":2151.39,"high":2151.71,"low":2151.09,"close":2151.09},{"t":1774123140000,"open":2151.09,"high":2151.2,"low":2151.09,"close":2151.19},{"t":1774123200000,"open":2151.19,"high":2151.47,"low":2150.71,"close":2151.23},{"t":1774123260000,"open":2151.22,"high":2152.48,"low":2151.2,"close":2151.21},{"t":1774123320000,"open":2151.2,"high":2152.23,"low":2151.2,"close":2151.8},{"t":1774123380000,"open":2151.81,"high":2151.81,"low":2150.82,"close":2150.82},{"t":1774123440000,"open":2150.82,"high":2150.82,"low":2150.74,"close":2150.74},{"t":1774123500000,"open":2150.74,"high":2150.74,"low":2150.17,"close":2150.17},{"t":1774123560000,"open":2150.17,"high":2150.18,"low":2150.16,"close":2150.17},{"t":1774123620000,"open":2150.17,"high":2150.17,"low":2149.77,"close":2149.77},{"t":1774123680000,"open":2149.78,"high":2150.25,"low":2149.77,"close":2150.25},{"t":1774123740000,"open":2150.26,"high":2151.0,"low":2150.25,"close":2151.0},{"t":1774123800000,"open":2151.0,"high":2151.35,"low":2150.99,"close":2151.07},{"t":1774123860000,"open":2151.06,"high":2151.07,"low":2150.74,"close":2151.05},{"t":1774123920000,"open":2151.05,"high":2151.48,"low":2151.04,"close":2151.47},{"t":1774123980000,"open":2151.47,"high":2152.4,"low":2151.47,"close":2152.16},{"t":1774124040000,"open":2152.16,"high":2152.16,"low":2151.47,"close":2151.58},{"t":1774124100000,"open":2151.59,"high":2151.59,"low":2151.13,"close":2151.14},{"t":1774124160000,"open":2151.13,"high":2151.58,"low":2150.8,"close":2150.8},{"t":1774124220000,"open":2150.8,"high":2150.81,"low":2149.4,"close":2149.65},{"t":1774124280000,"open":2149.65,"high":2150.52,"low":2149.65,"close":2150.46},{"t":1774124340000,"open":2150.46,"high":2151.0,"low":2150.46,"close":2150.9},{"t":1774124400000,"open":2150.89,"high":2152.0,"low":2150.89,"close":2152.0},{"t":1774124460000,"open":2152.0,"high":2152.31,"low":2151.87,"close":2151.88},{"t":1774124520000,"open":2151.88,"high":2152.16,"low":2151.87,"close":2152.15},{"t":1774124580000,"open":2152.15,"high":2154.49,"low":2152.15,"close":2154.01},{"t":1774124640000,"open":2154.01,"high":2154.01,"low":2153.0,"close":2153.0},{"t":1774124700000,"open":2153.01,"high":2153.22,"low":2152.84,"close":2153.06},{"t":1774124760000,"open":2153.06,"high":2153.47,"low":2153.0,"close":2153.0},{"t":1774124820000,"open":2153.01,"high":2153.01,"low":2152.69,"close":2152.7},{"t":1774124880000,"open":2152.69,"high":2152.92,"low":2152.6,"close":2152.91},{"t":1774124940000,"open":2152.91,"high":2152.92,"low":2152.72,"close":2152.91},{"t":1774125000000,"open":2152.92,"high":2154.44,"low":2152.92,"close":2153.85},{"t":1774125060000,"open":2153.84,"high":2154.38,"low":2153.69,"close":2154.24},{"t":1774125120000,"open":2154.24,"high":2154.86,"low":2154.23,"close":2154.64},{"t":1774125180000,"open":2154.65,"high":2154.65,"low":2154.04,"close":2154.43},{"t":1774125240000,"open":2154.42,"high":2154.42,"low":2153.17,"close":2153.18},{"t":1774125300000,"open":2153.18,"high":2153.18,"low":2152.92,"close":2153.03},{"t":1774125360000,"open":2153.04,"high":2153.37,"low":2152.8,"close":2153.37},{"t":1774125420000,"open":2153.36,"high":2153.87,"low":2153.36,"close":2153.63},{"t":1774125480000,"open":2153.63,"high":2155.6,"low":2151.84,"close":2155.0},{"t":1774125540000,"open":2155.01,"high":2155.01,"low":2153.95,"close":2154.18},{"t":1774125600000,"open":2154.19,"high":2155.59,"low":2154.03,"close":2154.96},{"t":1774125660000,"open":2154.96,"high":2154.96,"low":2154.08,"close":2154.22},{"t":1774125720000,"open":2154.22,"high":2154.23,"low":2154.19,"close":2154.23},{"t":1774125780000,"open":2154.22,"high":2154.26,"low":2153.98,"close":2154.25},{"t":1774125840000,"open":2154.26,"high":2154.51,"low":2154.09,"close":2154.47},{"t":1774125900000,"open":2154.47,"high":2155.27,"low":2154.46,"close":2154.73},{"t":1774125960000,"open":2154.72,"high":2154.73,"low":2154.51,"close":2154.59},{"t":1774126020000,"open":2154.59,"high":2154.59,"low":2154.23,"close":2154.24},{"t":1774126080000,"open":2154.24,"high":2154.71,"low":2154.23,"close":2154.4},{"t":1774126140000,"open":2154.39,"high":2155.75,"low":2154.23,"close":2154.23},{"t":1774126200000,"open":2154.23,"high":2154.69,"low":2153.63,"close":2154.04},{"t":1774126260000,"open":2154.04,"high":2154.04,"low":2153.69,"close":2154.03},{"t":1774126320000,"open":2154.04,"high":2154.35,"low":2154.0,"close":2154.01},{"t":1774126380000,"open":2154.01,"high":2154.01,"low":2153.92,"close":2153.99},{"t":1774126440000,"open":2153.99,"high":2154.65,"low":2153.99,"close":2154.64},{"t":1774126500000,"open":2154.64,"high":2155.07,"low":2154.64,"close":2154.99},{"t":1774126560000,"open":2154.98,"high":2155.14,"low":2154.72,"close":2154.75},{"t":1774126620000,"open":2154.76,"high":2154.76,"low":2154.39,"close":2154.39},{"t":1774126680000,"open":2154.39,"high":2155.48,"low":2154.39,"close":2155.48},{"t":1774126740000,"open":2155.48,"high":2155.48,"low":2154.57,"close":2154.57},{"t":1774126800000,"open":2154.57,"high":2155.26,"low":2154.16,"close":2154.16},{"t":1774126860000,"open":2154.16,"high":2154.17,"low":2154.02,"close":2154.03},{"t":1774126920000,"open":2154.02,"high":2154.24,"low":2153.37,"close":2153.37},{"t":1774126980000,"open":2153.37,"high":2153.53,"low":2153.06,"close":2153.31},{"t":1774127040000,"open":2153.31,"high":2154.06,"low":2152.72,"close":2153.93},{"t":1774127100000,"open":2153.93,"high":2153.98,"low":2153.65,"close":2153.77},{"t":1774127160000,"open":2153.76,"high":2154.55,"low":2153.76,"close":2154.55},{"t":1774127220000,"open":2154.54,"high":2154.74,"low":2154.54,"close":2154.73},{"t":1774127280000,"open":2154.73,"high":2155.58,"low":2154.73,"close":2155.58},{"t":1774127340000,"open":2155.58,"high":2156.12,"low":2155.21,"close":2155.21},{"t":1774127400000,"open":2155.21,"high":2155.5,"low":2154.93,"close":2154.93},{"t":1774127460000,"open":2154.93,"high":2154.94,"low":2154.82,"close":2154.82},{"t":1774127520000,"open":2154.83,"high":2154.83,"low":2154.82,"close":2154.83},{"t":1774127580000,"open":2154.83,"high":2154.83,"low":2152.3,"close":2153.31},{"t":1774127640000,"open":2153.31,"high":2153.49,"low":2153.31,"close":2153.49},{"t":1774127700000,"open":2153.49,"high":2154.1,"low":2153.47,"close":2153.47},{"t":1774127760000,"open":2153.48,"high":2153.48,"low":2152.52,"close":2152.52},{"t":1774127820000,"open":2152.53,"high":2153.76,"low":2152.4,"close":2153.53},{"t":1774127880000,"open":2153.54,"high":2153.54,"low":2153.19,"close":2153.19},{"t":1774127940000,"open":2153.2,"high":2153.2,"low":2153.19,"close":2153.19},{"t":1774128000000,"open":2153.19,"high":2153.89,"low":2153.19,"close":2153.51},{"t":1774128060000,"open":2153.51,"high":2153.52,"low":2153.32,"close":2153.33},{"t":1774128120000,"open":2153.32,"high":2153.33,"low":2153.03,"close":2153.21},{"t":1774128180000,"open":2153.2,"high":2153.66,"low":2152.86,"close":2153.66},{"t":1774128240000,"open":2153.65,"high":2153.84,"low":2153.3,"close":2153.31},{"t":1774128300000,"open":2153.3,"high":2153.66,"low":2152.8,"close":2153.48},{"t":1774128360000,"open":2153.48,"high":2153.52,"low":2153.16,"close":2153.51},{"t":1774128420000,"open":2153.51,"high":2153.84,"low":2153.51,"close":2153.84},{"t":1774128480000,"open":2153.84,"high":2153.84,"low":2153.36,"close":2153.52},{"t":1774128540000,"open":2153.52,"high":2153.52,"low":2153.16,"close":2153.17},{"t":1774128600000,"open":2153.16,"high":2153.17,"low":2152.84,"close":2152.84},{"t":1774128660000,"open":2152.84,"high":2153.07,"low":2152.41,"close":2153.07},{"t":1774128720000,"open":2153.07,"high":2153.36,"low":2152.94,"close":2152.94},{"t":1774128780000,"open":2152.94,"high":2153.99,"low":2152.94,"close":2153.99},{"t":1774128840000,"open":2153.99,"high":2153.99,"low":2153.66,"close":2153.76},{"t":1774128900000,"open":2153.77,"high":2153.77,"low":2153.5,"close":2153.5},{"t":1774128960000,"open":2153.5,"high":2153.72,"low":2153.5,"close":2153.71},{"t":1774129020000,"open":2153.72,"high":2153.94,"low":2153.71,"close":2153.93},{"t":1774129080000,"open":2153.94,"high":2154.55,"low":2153.83,"close":2154.53},{"t":1774129140000,"open":2154.53,"high":2154.55,"low":2154.11,"close":2154.3},{"t":1774129200000,"open":2154.3,"high":2154.38,"low":2153.98,"close":2154.24},{"t":1774129260000,"open":2154.24,"high":2154.71,"low":2154.23,"close":2154.7},{"t":1774129320000,"open":2154.7,"high":2154.83,"low":2154.7,"close":2154.83},{"t":1774129380000,"open":2154.83,"high":2155.31,"low":2154.71,"close":2154.78},{"t":1774129440000,"open":2154.77,"high":2155.55,"low":2153.98,"close":2153.98},{"t":1774129500000,"open":2153.99,"high":2154.22,"low":2153.19,"close":2154.05},{"t":1774129560000,"open":2154.06,"high":2154.07,"low":2153.05,"close":2154.06},{"t":1774129620000,"open":2154.06,"high":2154.07,"low":2153.7,"close":2153.7},{"t":1774129680000,"open":2153.7,"high":2154.95,"low":2153.7,"close":2154.94},{"t":1774129740000,"open":2154.95,"high":2155.06,"low":2154.51,"close":2154.52},{"t":1774129800000,"open":2154.51,"high":2154.52,"low":2154.08,"close":2154.08},{"t":1774129860000,"open":2154.09,"high":2154.29,"low":2154.08,"close":2154.09},{"t":1774129920000,"open":2154.09,"high":2154.09,"low":2151.25,"close":2151.39},{"t":1774129980000,"open":2151.39,"high":2152.22,"low":2151.1,"close":2152.22},{"t":1774130040000,"open":2152.22,"high":2153.32,"low":2151.94,"close":2152.95},{"t":1774130100000,"open":2152.96,"high":2152.96,"low":2152.59,"close":2152.95},{"t":1774130160000,"open":2152.95,"high":2153.2,"low":2152.01,"close":2152.01},{"t":1774130220000,"open":2152.02,"high":2152.61,"low":2152.0,"close":2152.54},{"t":1774130280000,"open":2152.53,"high":2152.93,"low":2152.32,"close":2152.67},{"t":1774130340000,"open":2152.67,"high":2152.83,"low":2152.66,"close":2152.67},{"t":1774130400000,"open":2152.66,"high":2152.69,"low":2149.06,"close":2150.03},{"t":1774130460000,"open":2150.03,"high":2150.65,"low":2150.03,"close":2150.64},{"t":1774130520000,"open":2150.64,"high":2150.81,"low":2149.45,"close":2149.46},{"t":1774130580000,"open":2149.46,"high":2149.62,"low":2149.02,"close":2149.5},{"t":1774130640000,"open":2149.5,"high":2150.3,"low":2149.24,"close":2150.26},{"t":1774130700000,"open":2150.27,"high":2151.0,"low":2149.77,"close":2150.99},{"t":1774130760000,"open":2151.0,"high":2151.77,"low":2150.66,"close":2151.36},{"t":1774130820000,"open":2151.36,"high":2151.73,"low":2151.3,"close":2151.59},{"t":1774130880000,"open":2151.58,"high":2151.82,"low":2151.09,"close":2151.09},{"t":1774130940000,"open":2151.09,"high":2151.1,"low":2149.79,"close":2149.79},{"t":1774131000000,"open":2149.79,"high":2151.15,"low":2149.79,"close":2150.88},{"t":1774131060000,"open":2150.88,"high":2151.16,"low":2150.11,"close":2150.11},{"t":1774131120000,"open":2150.11,"high":2150.98,"low":2150.11,"close":2150.83},{"t":1774131180000,"open":2150.83,"high":2150.94,"low":2150.63,"close":2150.94},{"t":1774131240000,"open":2150.93,"high":2151.56,"low":2150.93,"close":2151.55},{"t":1774131300000,"open":2151.55,"high":2151.79,"low":2151.32,"close":2151.33},{"t":1774131360000,"open":2151.32,"high":2151.52,"low":2151.14,"close":2151.35},{"t":1774131420000,"open":2151.35,"high":2151.36,"low":2150.8,"close":2150.8},{"t":1774131480000,"open":2150.81,"high":2151.12,"low":2150.64,"close":2150.95},{"t":1774131540000,"open":2150.96,"high":2151.17,"low":2150.22,"close":2150.52},{"t":1774131600000,"open":2150.51,"high":2150.92,"low":2150.28,"close":2150.73},{"t":1774131660000,"open":2150.74,"high":2150.74,"low":2150.22,"close":2150.22},{"t":1774131720000,"open":2150.22,"high":2150.35,"low":2150.22,"close":2150.34},{"t":1774131780000,"open":2150.34,"high":2150.34,"low":2149.78,"close":2150.07},{"t":1774131840000,"open":2150.08,"high":2150.08,"low":2149.78,"close":2149.78},{"t":1774131900000,"open":2149.78,"high":2150.35,"low":2149.78,"close":2150.34},{"t":1774131960000,"open":2150.34,"high":2150.56,"low":2149.55,"close":2149.55},{"t":1774132020000,"open":2149.55,"high":2149.56,"low":2149.19,"close":2149.19},{"t":1774132080000,"open":2149.2,"high":2149.39,"low":2149.11,"close":2149.21},{"t":1774132140000,"open":2149.2,"high":2149.88,"low":2149.2,"close":2149.4},{"t":1774132200000,"open":2149.4,"high":2149.41,"low":2149.13,"close":2149.35},{"t":1774132260000,"open":2149.35,"high":2149.35,"low":2149.21,"close":2149.21},{"t":1774132320000,"open":2149.21,"high":2150.42,"low":2149.19,"close":2150.35},{"t":1774132380000,"open":2150.35,"high":2151.32,"low":2150.35,"close":2151.31},{"t":1774132440000,"open":2151.31,"high":2151.85,"low":2151.07,"close":2151.23},{"t":1774132500000,"open":2151.24,"high":2151.68,"low":2151.22,"close":2151.54},{"t":1774132560000,"open":2151.54,"high":2151.83,"low":2151.54,"close":2151.75},{"t":1774132620000,"open":2151.75,"high":2151.88,"low":2151.54,"close":2151.87},{"t":1774132680000,"open":2151.87,"high":2151.99,"low":2151.42,"close":2151.42},{"t":1774132740000,"open":2151.42,"high":2152.02,"low":2151.24,"close":2151.3},{"t":1774132800000,"open":2151.3,"high":2152.1,"low":2151.29,"close":2152.1},{"t":1774132860000,"open":2152.09,"high":2152.47,"low":2152.09,"close":2152.09},{"t":1774132920000,"open":2152.09,"high":2152.4,"low":2152.04,"close":2152.4},{"t":1774132980000,"open":2152.39,"high":2152.4,"low":2151.28,"close":2151.51},{"t":1774133040000,"open":2151.52,"high":2151.52,"low":2150.57,"close":2150.57},{"t":1774133100000,"open":2150.58,"high":2150.58,"low":2150.26,"close":2150.48},{"t":1774133160000,"open":2150.48,"high":2150.48,"low":2149.48,"close":2149.48},{"t":1774133220000,"open":2149.49,"high":2149.9,"low":2149.12,"close":2149.89},{"t":1774133280000,"open":2149.89,"high":2149.9,"low":2149.62,"close":2149.88},{"t":1774133340000,"open":2149.87,"high":2150.39,"low":2149.67,"close":2150.11},{"t":1774133400000,"open":2150.1,"high":2150.1,"low":2149.11,"close":2149.11},{"t":1774133460000,"open":2149.12,"high":2149.12,"low":2148.24,"close":2148.6},{"t":1774133520000,"open":2148.59,"high":2148.74,"low":2148.32,"close":2148.73},{"t":1774133580000,"open":2148.73,"high":2148.74,"low":2148.73,"close":2148.74},{"t":1774133640000,"open":2148.73,"high":2149.32,"low":2148.73,"close":2148.98},{"t":1774133700000,"open":2148.98,"high":2149.41,"low":2148.74,"close":2148.75},{"t":1774133760000,"open":2148.75,"high":2149.1,"low":2148.7,"close":2149.05},{"t":1774133820000,"open":2149.05,"high":2149.06,"low":2149.0,"close":2149.05},{"t":1774133880000,"open":2149.06,"high":2149.47,"low":2149.05,"close":2149.46},{"t":1774133940000,"open":2149.47,"high":2149.47,"low":2148.77,"close":2148.77},{"t":1774134000000,"open":2148.78,"high":2148.99,"low":2146.93,"close":2147.95},{"t":1774134060000,"open":2147.96,"high":2147.99,"low":2146.35,"close":2147.66},{"t":1774134120000,"open":2147.65,"high":2148.24,"low":2147.05,"close":2147.07},{"t":1774134180000,"open":2147.07,"high":2147.08,"low":2146.39,"close":2146.45},{"t":1774134240000,"open":2146.46,"high":2147.05,"low":2146.24,"close":2147.04},{"t":1774134300000,"open":2147.05,"high":2147.84,"low":2146.43,"close":2146.43},{"t":1774134360000,"open":2146.44,"high":2146.44,"low":2146.02,"close":2146.12},{"t":1774134420000,"open":2146.11,"high":2146.32,"low":2145.82,"close":2145.82},{"t":1774134480000,"open":2145.83,"high":2146.46,"low":2145.82,"close":2146.45},{"t":1774134540000,"open":2146.46,"high":2146.67,"low":2146.01,"close":2146.01},{"t":1774134600000,"open":2146.0,"high":2146.04,"low":2145.88,"close":2145.88},{"t":1774134660000,"open":2145.89,"high":2145.94,"low":2145.37,"close":2145.38},{"t":1774134720000,"open":2145.37,"high":2145.37,"low":2144.01,"close":2144.24},{"t":1774134780000,"open":2144.24,"high":2145.4,"low":2143.92,"close":2145.07},{"t":1774134840000,"open":2145.08,"high":2145.88,"low":2145.08,"close":2145.2},{"t":1774134900000,"open":2145.21,"high":2145.58,"low":2144.73,"close":2144.73},{"t":1774134960000,"open":2144.73,"high":2144.73,"low":2143.83,"close":2144.34},{"t":1774135020000,"open":2144.35,"high":2145.45,"low":2144.0,"close":2145.0},{"t":1774135080000,"open":2145.0,"high":2145.89,"low":2145.0,"close":2145.7},{"t":1774135140000,"open":2145.71,"high":2146.87,"low":2145.42,"close":2145.57},{"t":1774135200000,"open":2145.58,"high":2146.91,"low":2145.5,"close":2146.91},{"t":1774135260000,"open":2146.9,"high":2146.9,"low":2146.62,"close":2146.64},{"t":1774135320000,"open":2146.64,"high":2146.64,"low":2145.58,"close":2145.59},{"t":1774135380000,"open":2145.58,"high":2145.99,"low":2145.58,"close":2145.99},{"t":1774135440000,"open":2145.98,"high":2146.46,"low":2144.29,"close":2144.84},{"t":1774135500000,"open":2144.84,"high":2144.84,"low":2143.25,"close":2143.51},{"t":1774135560000,"open":2143.51,"high":2144.21,"low":2143.5,"close":2143.93},{"t":1774135620000,"open":2143.93,"high":2144.6,"low":2143.93,"close":2144.26},{"t":1774135680000,"open":2144.26,"high":2144.31,"low":2144.26,"close":2144.3},{"t":1774135740000,"open":2144.3,"high":2144.31,"low":2143.33,"close":2143.35},{"t":1774135800000,"open":2143.35,"high":2143.36,"low":2143.1,"close":2143.3},{"t":1774135860000,"open":2143.31,"high":2143.57,"low":2143.0,"close":2143.35},{"t":1774135920000,"open":2143.35,"high":2144.48,"low":2143.35,"close":2144.33},{"t":1774135980000,"open":2144.33,"high":2144.34,"low":2143.5,"close":2143.75},{"t":1774136040000,"open":2143.74,"high":2144.34,"low":2143.74,"close":2144.06},{"t":1774136100000,"open":2144.06,"high":2144.69,"low":2144.05,"close":2144.3},{"t":1774136160000,"open":2144.3,"high":2145.03,"low":2144.01,"close":2144.63},{"t":1774136220000,"open":2144.63,"high":2145.47,"low":2144.53,"close":2144.76},{"t":1774136280000,"open":2144.77,"high":2145.39,"low":2144.76,"close":2145.38},{"t":1774136340000,"open":2145.38,"high":2145.39,"low":2144.98,"close":2144.99},{"t":1774136400000,"open":2144.98,"high":2145.0,"low":2144.55,"close":2144.99},{"t":1774136460000,"open":2145.0,"high":2146.98,"low":2145.0,"close":2146.45},{"t":1774136520000,"open":2146.45,"high":2146.57,"low":2146.0,"close":2146.53},{"t":1774136580000,"open":2146.54,"high":2146.54,"low":2146.13,"close":2146.24},{"t":1774136640000,"open":2146.24,"high":2146.32,"low":2145.63,"close":2145.74},{"t":1774136700000,"open":2145.74,"high":2145.74,"low":2142.67,"close":2143.39},{"t":1774136760000,"open":2143.4,"high":2143.75,"low":2132.98,"close":2135.98},{"t":1774136820000,"open":2135.97,"high":2135.99,"low":2127.02,"close":2130.0},{"t":1774136880000,"open":2130.01,"high":2130.01,"low":2126.2,"close":2126.97},{"t":1774136940000,"open":2126.98,"high":2127.99,"low":2120.0,"close":2121.65},{"t":1774137000000,"open":2121.68,"high":2123.06,"low":2116.58,"close":2122.64},{"t":1774137060000,"open":2122.64,"high":2122.64,"low":2105.0,"close":2105.91},{"t":1774137120000,"open":2105.91,"high":2105.91,"low":2087.31,"close":2102.36},{"t":1774137180000,"open":2102.37,"high":2107.35,"low":2096.46,"close":2098.57},{"t":1774137240000,"open":2098.56,"high":2099.46,"low":2085.0,"close":2088.19},{"t":1774137300000,"open":2088.19,"high":2090.44,"low":2077.37,"close":2087.55},{"t":1774137360000,"open":2087.54,"high":2088.42,"low":2076.01,"close":2079.06},{"t":1774137420000,"open":2079.06,"high":2082.98,"low":2068.78,"close":2071.1},{"t":1774137480000,"open":2071.11,"high":2079.1,"low":2070.96,"close":2076.13},{"t":1774137540000,"open":2076.12,"high":2085.73,"low":2074.7,"close":2083.37},{"t":1774137600000,"open":2083.37,"high":2084.14,"low":2073.75,"close":2076.89},{"t":1774137660000,"open":2076.89,"high":2076.89,"low":2045.57,"close":2052.49},{"t":1774137720000,"open":2052.48,"high":2059.15,"low":2048.23,"close":2057.56},{"t":1774137780000,"open":2057.55,"high":2062.91,"low":2054.86,"close":2060.63},{"t":1774137840000,"open":2060.62,"high":2063.5,"low":2055.75,"close":2057.14},{"t":1774137900000,"open":2057.14,"high":2064.46,"low":2054.63,"close":2063.3},{"t":1774137960000,"open":2063.3,"high":2067.84,"low":2063.3,"close":2066.16},{"t":1774138020000,"open":2066.16,"high":2068.66,"low":2063.37,"close":2068.22},{"t":1774138080000,"open":2068.21,"high":2078.9,"low":2068.21,"close":2075.05},{"t":1774138140000,"open":2075.05,"high":2076.0,"low":2073.16,"close":2074.63},{"t":1774138200000,"open":2074.63,"high":2079.39,"low":2074.15,"close":2075.03},{"t":1774138260000,"open":2075.03,"high":2076.63,"low":2072.66,"close":2072.88},{"t":1774138320000,"open":2072.87,"high":2072.93,"low":2063.05,"close":2069.11},{"t":1774138380000,"open":2069.12,"high":2072.13,"low":2067.28,"close":2068.21},{"t":1774138440000,"open":2068.2,"high":2070.87,"low":2068.2,"close":2070.4},{"t":1774138500000,"open":2070.41,"high":2076.57,"low":2069.0,"close":2072.7},{"t":1774138560000,"open":2072.7,"high":2075.85,"low":2072.52,"close":2074.76},{"t":1774138620000,"open":2074.75,"high":2082.65,"low":2074.75,"close":2080.27},{"t":1774138680000,"open":2080.28,"high":2080.5,"low":2078.74,"close":2078.84},{"t":1774138740000,"open":2078.85,"high":2080.08,"low":2077.4,"close":2077.4},{"t":1774138800000,"open":2077.4,"high":2077.63,"low":2068.76,"close":2071.02},{"t":1774138860000,"open":2071.01,"high":2076.1,"low":2071.01,"close":2074.95},{"t":1774138920000,"open":2074.95,"high":2076.98,"low":2073.1,"close":2076.11},{"t":1774138980000,"open":2076.11,"high":2078.44,"low":2076.11,"close":2076.4},{"t":1774139040000,"open":2076.41,"high":2079.17,"low":2076.4,"close":2077.77},{"t":1774139100000,"open":2077.77,"high":2077.77,"low":2075.0,"close":2077.36},{"t":1774139160000,"open":2077.36,"high":2079.0,"low":2074.49,"close":2076.7},{"t":1774139220000,"open":2076.69,"high":2077.93,"low":2076.47,"close":2077.39},{"t":1774139280000,"open":2077.4,"high":2077.6,"low":2076.5,"close":2077.18},{"t":1774139340000,"open":2077.18,"high":2085.0,"low":2077.11,"close":2084.59},{"t":1774139400000,"open":2084.59,"high":2089.77,"low":2084.59,"close":2086.39},{"t":1774139460000,"open":2086.39,"high":2089.93,"low":2085.51,"close":2089.1},{"t":1774139520000,"open":2089.1,"high":2089.19,"low":2086.7,"close":2086.72},{"t":1774139580000,"open":2086.73,"high":2087.22,"low":2084.6,"close":2086.31},{"t":1774139640000,"open":2086.31,"high":2089.0,"low":2086.29,"close":2089.0},{"t":1774139700000,"open":2088.99,"high":2094.0,"low":2088.59,"close":2089.36},{"t":1774139760000,"open":2089.36,"high":2091.62,"low":2088.56,"close":2091.08},{"t":1774139820000,"open":2091.06,"high":2091.7,"low":2087.74,"close":2089.39},{"t":1774139880000,"open":2089.4,"high":2089.97,"low":2087.75,"close":2087.94},{"t":1774139940000,"open":2087.93,"high":2088.29,"low":2085.67,"close":2086.13},{"t":1774140000000,"open":2086.13,"high":2089.55,"low":2085.63,"close":2088.57},{"t":1774140060000,"open":2088.57,"high":2091.46,"low":2088.43,"close":2089.06},{"t":1774140120000,"open":2089.05,"high":2089.2,"low":2087.3,"close":2087.99},{"t":1774140180000,"open":2088.0,"high":2089.39,"low":2087.0,"close":2089.01},{"t":1774140240000,"open":2089.01,"high":2090.59,"low":2088.93,"close":2089.44},{"t":1774140300000,"open":2089.44,"high":2089.69,"low":2087.07,"close":2088.35},{"t":1774140360000,"open":2088.35,"high":2090.22,"low":2087.62,"close":2087.63},{"t":1774140420000,"open":2087.62,"high":2089.16,"low":2087.62,"close":2088.94},{"t":1774140480000,"open":2088.94,"high":2091.0,"low":2088.94,"close":2090.58},{"t":1774140540000,"open":2090.59,"high":2093.72,"low":2089.74,"close":2089.75},{"t":1774140600000,"open":2089.74,"high":2089.74,"low":2085.64,"close":2086.92},{"t":1774140660000,"open":2086.93,"high":2086.94,"low":2078.59,"close":2083.5},{"t":1774140720000,"open":2083.49,"high":2083.51,"low":2079.44,"close":2080.53},{"t":1774140780000,"open":2080.53,"high":2082.71,"low":2079.0,"close":2081.99},{"t":1774140840000,"open":2082.0,"high":2082.99,"low":2081.21,"close":2082.43},{"t":1774140900000,"open":2082.42,"high":2083.0,"low":2080.92,"close":2081.52},{"t":1774140960000,"open":2081.51,"high":2084.82,"low":2081.51,"close":2084.79},{"t":1774141020000,"open":2084.79,"high":2085.79,"low":2084.41,"close":2084.94},{"t":1774141080000,"open":2084.94,"high":2086.63,"low":2084.3,"close":2085.02},{"t":1774141140000,"open":2085.01,"high":2086.8,"low":2085.0,"close":2086.25},{"t":1774141200000,"open":2086.25,"high":2090.98,"low":2086.24,"close":2089.27},{"t":1774141260000,"open":2089.27,"high":2092.0,"low":2088.62,"close":2091.24},{"t":1774141320000,"open":2091.24,"high":2093.1,"low":2086.81,"close":2088.0},{"t":1774141380000,"open":2088.01,"high":2089.44,"low":2086.34,"close":2086.52},{"t":1774141440000,"open":2086.52,"high":2088.0,"low":2085.12,"close":2087.47},{"t":1774141500000,"open":2087.47,"high":2089.83,"low":2087.26,"close":2087.46},{"t":1774141560000,"open":2087.46,"high":2088.62,"low":2087.41,"close":2088.61},{"t":1774141620000,"open":2088.62,"high":2088.89,"low":2085.47,"close":2087.5},{"t":1774141680000,"open":2087.5,"high":2087.87,"low":2085.49,"close":2085.74},{"t":1774141740000,"open":2085.75,"high":2086.23,"low":2083.26,"close":2083.26},{"t":1774141800000,"open":2083.26,"high":2085.11,"low":2081.71,"close":2084.57},{"t":1774141860000,"open":2084.57,"high":2085.12,"low":2083.48,"close":2083.69},{"t":1774141920000,"open":2083.68,"high":2085.78,"low":2083.68,"close":2084.75},{"t":1774141980000,"open":2084.75,"high":2086.1,"low":2084.74,"close":2085.93},{"t":1774142040000,"open":2085.93,"high":2087.6,"low":2085.92,"close":2087.01},{"t":1774142100000,"open":2087.0,"high":2087.0,"low":2084.74,"close":2086.48},{"t":1774142160000,"open":2086.47,"high":2088.0,"low":2085.98,"close":2085.98},{"t":1774142220000,"open":2085.98,"high":2086.48,"low":2084.54,"close":2086.48},{"t":1774142280000,"open":2086.48,"high":2088.0,"low":2086.48,"close":2087.99},{"t":1774142340000,"open":2087.99,"high":2092.0,"low":2087.73,"close":2090.02},{"t":1774142400000,"open":2090.03,"high":2091.0,"low":2088.46,"close":2090.89},{"t":1774142460000,"open":2090.89,"high":2091.48,"low":2089.32,"close":2089.45},{"t":1774142520000,"open":2089.45,"high":2089.7,"low":2088.0,"close":2089.25},{"t":1774142580000,"open":2089.24,"high":2091.88,"low":2088.59,"close":2090.66},{"t":1774142640000,"open":2090.65,"high":2090.89,"low":2088.7,"close":2089.4},{"t":1774142700000,"open":2089.4,"high":2090.25,"low":2089.0,"close":2089.01},{"t":1774142760000,"open":2089.0,"high":2090.0,"low":2088.18,"close":2088.78},{"t":1774142820000,"open":2088.77,"high":2090.0,"low":2088.77,"close":2088.87},{"t":1774142880000,"open":2088.87,"high":2089.36,"low":2088.4,"close":2089.35},{"t":1774142940000,"open":2089.35,"high":2089.35,"low":2088.83,"close":2089.14},{"t":1774143000000,"open":2089.15,"high":2089.5,"low":2086.44,"close":2089.09},{"t":1774143060000,"open":2089.09,"high":2090.0,"low":2088.2,"close":2089.17},{"t":1774143120000,"open":2089.18,"high":2090.35,"low":2088.56,"close":2089.46},{"t":1774143180000,"open":2089.45,"high":2090.93,"low":2089.32,"close":2090.23},{"t":1774143240000,"open":2090.23,"high":2090.43,"low":2088.42,"close":2088.86},{"t":1774143300000,"open":2088.87,"high":2089.49,"low":2088.01,"close":2088.01},{"t":1774143360000,"open":2088.02,"high":2088.02,"low":2081.17,"close":2082.74},{"t":1774143420000,"open":2082.74,"high":2083.37,"low":2080.55,"close":2081.26},{"t":1774143480000,"open":2081.26,"high":2082.82,"low":2081.02,"close":2082.27},{"t":1774143540000,"open":2082.27,"high":2083.0,"low":2081.8,"close":2082.99},{"t":1774143600000,"open":2083.0,"high":2084.56,"low":2082.87,"close":2083.46},{"t":1774143660000,"open":2083.45,"high":2084.59,"low":2082.3,"close":2084.3},{"t":1774143720000,"open":2084.3,"high":2085.93,"low":2084.3,"close":2085.69},{"t":1774143780000,"open":2085.69,"high":2085.69,"low":2083.04,"close":2083.48},{"t":1774143840000,"open":2083.48,"high":2083.64,"low":2082.83,"close":2082.94},{"t":1774143900000,"open":2082.93,"high":2084.49,"low":2082.93,"close":2084.49},{"t":1774143960000,"open":2084.48,"high":2085.0,"low":2084.24,"close":2084.51},{"t":1774144020000,"open":2084.52,"high":2085.6,"low":2084.21,"close":2085.6},{"t":1774144080000,"open":2085.6,"high":2087.78,"low":2085.22,"close":2086.13},{"t":1774144140000,"open":2086.13,"high":2086.69,"low":2086.12,"close":2086.35},{"t":1774144200000,"open":2086.34,"high":2086.59,"low":2085.55,"close":2086.21},{"t":1774144260000,"open":2086.22,"high":2088.18,"low":2085.85,"close":2087.5},{"t":1774144320000,"open":2087.51,"high":2089.31,"low":2086.7,"close":2086.9},{"t":1774144380000,"open":2086.91,"high":2087.36,"low":2086.48,"close":2087.36},{"t":1774144440000,"open":2087.36,"high":2087.36,"low":2086.6,"close":2086.81},{"t":1774144500000,"open":2086.82,"high":2088.68,"low":2086.82,"close":2087.42},{"t":1774144560000,"open":2087.43,"high":2088.75,"low":2087.35,"close":2088.37},{"t":1774144620000,"open":2088.37,"high":2088.38,"low":2087.4,"close":2088.0},{"t":1774144680000,"open":2088.0,"high":2089.5,"low":2087.99,"close":2088.41},{"t":1774144740000,"open":2088.4,"high":2091.46,"low":2087.84,"close":2089.99},{"t":1774144800000,"open":2089.99,"high":2091.8,"low":2088.99,"close":2089.99},{"t":1774144860000,"open":2090.0,"high":2091.58,"low":2089.64,"close":2090.95},{"t":1774144920000,"open":2090.94,"high":2091.5,"low":2090.18,"close":2090.18},{"t":1774144980000,"open":2090.19,"high":2090.54,"low":2088.85,"close":2089.93},{"t":1774145040000,"open":2089.92,"high":2090.0,"low":2089.18,"close":2089.76},{"t":1774145100000,"open":2089.76,"high":2091.66,"low":2089.42,"close":2090.57},{"t":1774145160000,"open":2090.58,"high":2090.69,"low":2089.07,"close":2090.27},{"t":1774145220000,"open":2090.27,"high":2090.27,"low":2089.56,"close":2089.8},{"t":1774145280000,"open":2089.8,"high":2089.8,"low":2087.7,"close":2087.78},{"t":1774145340000,"open":2087.78,"high":2087.84,"low":2086.67,"close":2086.84},{"t":1774145400000,"open":2086.84,"high":2087.5,"low":2086.6,"close":2087.0},{"t":1774145460000,"open":2087.01,"high":2088.0,"low":2087.01,"close":2087.6},{"t":1774145520000,"open":2087.61,"high":2088.66,"low":2087.25,"close":2088.66},{"t":1774145580000,"open":2088.66,"high":2089.66,"low":2088.62,"close":2089.3},{"t":1774145640000,"open":2089.3,"high":2091.0,"low":2089.29,"close":2090.25},{"t":1774145700000,"open":2090.25,"high":2090.62,"low":2089.32,"close":2090.24},{"t":1774145760000,"open":2090.25,"high":2090.45,"low":2089.42,"close":2090.31},{"t":1774145820000,"open":2090.32,"high":2092.7,"low":2090.07,"close":2090.64},{"t":1774145880000,"open":2090.63,"high":2091.07,"low":2089.76,"close":2091.07},{"t":1774145940000,"open":2091.06,"high":2091.07,"low":2090.49,"close":2090.71},{"t":1774146000000,"open":2090.71,"high":2091.18,"low":2089.68,"close":2089.69},{"t":1774146060000,"open":2089.69,"high":2090.22,"low":2088.09,"close":2088.82},{"t":1774146120000,"open":2088.83,"high":2090.36,"low":2087.8,"close":2090.36},{"t":1774146180000,"open":2090.36,"high":2093.28,"low":2090.25,"close":2092.39},{"t":1774146240000,"open":2092.39,"high":2092.55,"low":2091.72,"close":2092.45},{"t":1774146300000,"open":2092.44,"high":2093.25,"low":2092.21,"close":2093.1},{"t":1774146360000,"open":2093.1,"high":2094.96,"low":2092.48,"close":2092.87},{"t":1774146420000,"open":2092.87,"high":2097.16,"low":2092.15,"close":2096.25},{"t":1774146480000,"open":2096.25,"high":2106.33,"low":2095.88,"close":2106.16},{"t":1774146540000,"open":2106.17,"high":2108.68,"low":2103.15,"close":2104.67},{"t":1774146600000,"open":2104.68,"high":2105.64,"low":2102.15,"close":2102.71},{"t":1774146660000,"open":2102.7,"high":2103.71,"low":2097.59,"close":2099.92},{"t":1774146720000,"open":2099.92,"high":2101.9,"low":2098.84,"close":2100.36},{"t":1774146780000,"open":2100.35,"high":2102.05,"low":2100.12,"close":2101.99},{"t":1774146840000,"open":2101.99,"high":2102.3,"low":2100.41,"close":2100.48},{"t":1774146900000,"open":2100.49,"high":2101.89,"low":2100.0,"close":2101.57},{"t":1774146960000,"open":2101.58,"high":2102.45,"low":2101.34,"close":2101.45},{"t":1774147020000,"open":2101.45,"high":2101.74,"low":2099.43,"close":2101.74},{"t":1774147080000,"open":2101.74,"high":2103.45,"low":2101.74,"close":2102.32},{"t":1774147140000,"open":2102.32,"high":2102.33,"low":2099.46,"close":2099.96},{"t":1774147200000,"open":2099.96,"high":2100.45,"low":2099.31,"close":2100.24},{"t":1774147260000,"open":2100.25,"high":2101.19,"low":2099.89,"close":2100.7},{"t":1774147320000,"open":2100.7,"high":2100.75,"low":2099.64,"close":2099.81},{"t":1774147380000,"open":2099.81,"high":2099.81,"low":2098.36,"close":2099.66},{"t":1774147440000,"open":2099.66,"high":2100.0,"low":2099.19,"close":2099.37},{"t":1774147500000,"open":2099.36,"high":2100.39,"low":2098.66,"close":2098.92},{"t":1774147560000,"open":2098.91,"high":2098.92,"low":2096.8,"close":2098.12},{"t":1774147620000,"open":2098.13,"high":2101.86,"low":2098.13,"close":2101.86},{"t":1774147680000,"open":2101.87,"high":2104.11,"low":2100.84,"close":2103.95},{"t":1774147740000,"open":2103.96,"high":2104.03,"low":2101.59,"close":2102.08},{"t":1774147800000,"open":2102.08,"high":2102.56,"low":2099.37,"close":2100.2},{"t":1774147860000,"open":2100.21,"high":2101.5,"low":2100.2,"close":2100.8},{"t":1774147920000,"open":2100.79,"high":2101.48,"low":2100.34,"close":2100.99},{"t":1774147980000,"open":2101.0,"high":2103.06,"low":2100.99,"close":2102.48},{"t":1774148040000,"open":2102.48,"high":2103.96,"low":2102.48,"close":2103.96},{"t":1774148100000,"open":2103.96,"high":2105.33,"low":2103.69,"close":2103.7},{"t":1774148160000,"open":2103.7,"high":2103.92,"low":2103.0,"close":2103.02},{"t":1774148220000,"open":2103.02,"high":2103.02,"low":2101.1,"close":2101.73},{"t":1774148280000,"open":2101.74,"high":2103.54,"low":2101.73,"close":2102.93},{"t":1774148340000,"open":2102.93,"high":2102.99,"low":2100.7,"close":2101.15},{"t":1774148400000,"open":2101.16,"high":2101.28,"low":2100.3,"close":2101.07},{"t":1774148460000,"open":2101.06,"high":2101.07,"low":2099.86,"close":2099.99},{"t":1774148520000,"open":2099.99,"high":2100.0,"low":2098.69,"close":2099.34},{"t":1774148580000,"open":2099.33,"high":2099.45,"low":2097.0,"close":2097.07},{"t":1774148640000,"open":2097.08,"high":2098.0,"low":2097.03,"close":2097.74},{"t":1774148700000,"open":2097.74,"high":2098.52,"low":2096.98,"close":2098.51},{"t":1774148760000,"open":2098.52,"high":2098.86,"low":2098.06,"close":2098.59},{"t":1774148820000,"open":2098.58,"high":2099.9,"low":2098.58,"close":2099.67},{"t":1774148880000,"open":2099.68,"high":2101.25,"low":2099.68,"close":2100.81},{"t":1774148940000,"open":2100.81,"high":2101.25,"low":2100.8,"close":2101.02},{"t":1774149000000,"open":2101.02,"high":2102.74,"low":2101.02,"close":2102.73},{"t":1774149060000,"open":2102.74,"high":2104.99,"low":2102.74,"close":2103.65},{"t":1774149120000,"open":2103.64,"high":2104.65,"low":2103.4,"close":2104.23},{"t":1774149180000,"open":2104.24,"high":2104.24,"low":2102.72,"close":2103.56},{"t":1774149240000,"open":2103.56,"high":2103.68,"low":2102.85,"close":2103.05},{"t":1774149300000,"open":2103.04,"high":2104.32,"low":2102.72,"close":2104.32},{"t":1774149360000,"open":2104.31,"high":2104.96,"low":2102.78,"close":2102.78},{"t":1774149420000,"open":2102.79,"high":2102.79,"low":2101.59,"close":2102.34},{"t":1774149480000,"open":2102.35,"high":2102.52,"low":2102.16,"close":2102.17},{"t":1774149540000,"open":2102.17,"high":2104.64,"low":2102.08,"close":2104.57},{"t":1774149600000,"open":2104.58,"high":2105.73,"low":2104.39,"close":2104.75},{"t":1774149660000,"open":2104.74,"high":2104.75,"low":2102.74,"close":2103.02},{"t":1774149720000,"open":2103.03,"high":2104.12,"low":2103.02,"close":2104.12},{"t":1774149780000,"open":2104.12,"high":2104.21,"low":2103.38,"close":2103.96},{"t":1774149840000,"open":2103.97,"high":2104.73,"low":2103.65,"close":2104.2},{"t":1774149900000,"open":2104.2,"high":2105.0,"low":2104.04,"close":2104.67},{"t":1774149960000,"open":2104.68,"high":2106.97,"low":2104.68,"close":2106.55},{"t":1774150020000,"open":2106.55,"high":2114.82,"low":2105.45,"close":2113.28},{"t":1774150080000,"open":2113.28,"high":2118.0,"low":2111.58,"close":2112.91},{"t":1774150140000,"open":2112.91,"high":2116.79,"low":2112.51,"close":2112.94},{"t":1774150200000,"open":2112.94,"high":2118.2,"low":2112.84,"close":2115.67},{"t":1774150260000,"open":2115.68,"high":2116.77,"low":2113.0,"close":2113.68},{"t":1774150320000,"open":2113.68,"high":2113.69,"low":2112.18,"close":2112.83},{"t":1774150380000,"open":2112.83,"high":2113.0,"low":2111.6,"close":2112.42},{"t":1774150440000,"open":2112.43,"high":2117.87,"low":2112.11,"close":2115.5},{"t":1774150500000,"open":2115.51,"high":2126.0,"low":2114.71,"close":2123.16},{"t":1774150560000,"open":2123.17,"high":2126.38,"low":2118.46,"close":2119.68},{"t":1774150620000,"open":2119.67,"high":2123.11,"low":2119.67,"close":2120.5},{"t":1774150680000,"open":2120.5,"high":2120.51,"low":2118.29,"close":2118.3},{"t":1774150740000,"open":2118.3,"high":2119.47,"low":2116.61,"close":2118.91},{"t":1774150800000,"open":2118.91,"high":2118.91,"low":2116.83,"close":2116.83},{"t":1774150860000,"open":2116.83,"high":2118.43,"low":2116.73,"close":2118.3},{"t":1774150920000,"open":2118.3,"high":2118.6,"low":2117.15,"close":2117.99},{"t":1774150980000,"open":2117.99,"high":2118.2,"low":2115.49,"close":2116.52},{"t":1774151040000,"open":2116.53,"high":2117.43,"low":2116.3,"close":2117.29},{"t":1774151100000,"open":2117.3,"high":2117.9,"low":2116.64,"close":2117.09},{"t":1774151160000,"open":2117.09,"high":2117.09,"low":2114.52,"close":2115.46},{"t":1774151220000,"open":2115.47,"high":2115.47,"low":2114.32,"close":2114.52},{"t":1774151280000,"open":2114.52,"high":2114.63,"low":2113.0,"close":2113.36},{"t":1774151340000,"open":2113.37,"high":2115.16,"low":2113.36,"close":2114.68},{"t":1774151400000,"open":2114.67,"high":2114.68,"low":2114.0,"close":2114.15},{"t":1774151460000,"open":2114.16,"high":2114.16,"low":2111.47,"close":2112.19},{"t":1774151520000,"open":2112.18,"high":2113.45,"low":2111.49,"close":2112.35},{"t":1774151580000,"open":2112.35,"high":2113.18,"low":2111.41,"close":2112.85},{"t":1774151640000,"open":2112.85,"high":2113.9,"low":2112.43,"close":2112.71},{"t":1774151700000,"open":2112.7,"high":2113.07,"low":2112.34,"close":2112.95},{"t":1774151760000,"open":2112.95,"high":2114.12,"low":2112.5,"close":2112.64},{"t":1774151820000,"open":2112.64,"high":2113.39,"low":2112.09,"close":2113.1},{"t":1774151880000,"open":2113.09,"high":2113.48,"low":2112.81,"close":2112.81},{"t":1774151940000,"open":2112.81,"high":2113.1,"low":2112.48,"close":2112.84},{"t":1774152000000,"open":2112.83,"high":2113.35,"low":2112.4,"close":2113.35},{"t":1774152060000,"open":2113.35,"high":2115.78,"low":2113.09,"close":2115.59},{"t":1774152120000,"open":2115.59,"high":2115.99,"low":2114.81,"close":2115.49},{"t":1774152180000,"open":2115.49,"high":2116.94,"low":2115.49,"close":2116.49},{"t":1774152240000,"open":2116.49,"high":2117.43,"low":2115.36,"close":2116.4},{"t":1774152300000,"open":2116.41,"high":2117.63,"low":2116.0,"close":2117.51},{"t":1774152360000,"open":2117.5,"high":2121.75,"low":2117.03,"close":2120.3},{"t":1774152420000,"open":2120.3,"high":2120.3,"low":2116.89,"close":2118.1},{"t":1774152480000,"open":2118.09,"high":2118.09,"low":2117.32,"close":2117.33},{"t":1774152540000,"open":2117.34,"high":2117.85,"low":2116.79,"close":2117.61},{"t":1774152600000,"open":2117.61,"high":2117.61,"low":2114.01,"close":2114.2},{"t":1774152660000,"open":2114.21,"high":2114.77,"low":2114.2,"close":2114.56},{"t":1774152720000,"open":2114.57,"high":2115.48,"low":2114.56,"close":2114.94},{"t":1774152780000,"open":2114.94,"high":2114.94,"low":2114.24,"close":2114.51},{"t":1774152840000,"open":2114.51,"high":2115.45,"low":2114.35,"close":2115.44},{"t":1774152900000,"open":2115.45,"high":2120.42,"low":2115.44,"close":2119.61},{"t":1774152960000,"open":2119.6,"high":2122.16,"low":2118.64,"close":2118.81},{"t":1774153020000,"open":2118.81,"high":2120.0,"low":2116.88,"close":2117.54},{"t":1774153080000,"open":2117.54,"high":2117.71,"low":2115.98,"close":2116.44},{"t":1774153140000,"open":2116.45,"high":2116.73,"low":2115.12,"close":2115.12},{"t":1774153200000,"open":2115.12,"high":2115.36,"low":2114.36,"close":2115.22},{"t":1774153260000,"open":2115.21,"high":2115.22,"low":2110.06,"close":2110.67},{"t":1774153320000,"open":2110.66,"high":2111.17,"low":2105.22,"close":2106.66},{"t":1774153380000,"open":2106.65,"high":2108.43,"low":2106.18,"close":2108.43},{"t":1774153440000,"open":2108.43,"high":2111.16,"low":2108.43,"close":2110.93},{"t":1774153500000,"open":2110.92,"high":2112.29,"low":2109.55,"close":2110.43},{"t":1774153560000,"open":2110.43,"high":2111.88,"low":2110.26,"close":2110.27},{"t":1774153620000,"open":2110.26,"high":2110.62,"low":2110.03,"close":2110.5},{"t":1774153680000,"open":2110.5,"high":2110.71,"low":2109.33,"close":2110.6},{"t":1774153740000,"open":2110.6,"high":2112.0,"low":2110.31,"close":2111.68},{"t":1774153800000,"open":2111.68,"high":2113.55,"low":2111.59,"close":2112.07},{"t":1774153860000,"open":2112.07,"high":2112.33,"low":2109.07,"close":2109.53},{"t":1774153920000,"open":2109.53,"high":2116.27,"low":2109.53,"close":2114.21},{"t":1774153980000,"open":2114.21,"high":2115.55,"low":2113.02,"close":2114.88},{"t":1774154040000,"open":2114.89,"high":2118.0,"low":2114.71,"close":2117.05},{"t":1774154100000,"open":2117.05,"high":2118.91,"low":2115.99,"close":2116.0},{"t":1774154160000,"open":2116.0,"high":2117.45,"low":2115.46,"close":2115.76},{"t":1774154220000,"open":2115.75,"high":2118.99,"low":2114.75,"close":2118.2},{"t":1774154280000,"open":2118.19,"high":2118.19,"low":2115.65,"close":2115.91},{"t":1774154340000,"open":2115.9,"high":2117.41,"low":2115.59,"close":2116.5},{"t":1774154400000,"open":2116.51,"high":2116.51,"low":2115.37,"close":2115.69},{"t":1774154460000,"open":2115.69,"high":2115.7,"low":2115.19,"close":2115.24},{"t":1774154520000,"open":2115.25,"high":2116.17,"low":2115.24,"close":2115.59},{"t":1774154580000,"open":2115.59,"high":2115.85,"low":2115.16,"close":2115.85},{"t":1774154640000,"open":2115.84,"high":2116.53,"low":2115.84,"close":2115.86},{"t":1774154700000,"open":2115.85,"high":2119.92,"low":2115.85,"close":2118.33},{"t":1774154760000,"open":2118.34,"high":2121.57,"low":2118.12,"close":2118.75},{"t":1774154820000,"open":2118.75,"high":2118.87,"low":2117.88,"close":2118.12},{"t":1774154880000,"open":2118.11,"high":2118.37,"low":2117.8,"close":2118.16},{"t":1774154940000,"open":2118.16,"high":2119.78,"low":2116.65,"close":2118.11},{"t":1774155000000,"open":2118.1,"high":2120.24,"low":2117.83,"close":2119.35},{"t":1774155060000,"open":2119.34,"high":2119.89,"low":2118.83,"close":2119.0},{"t":1774155120000,"open":2119.01,"high":2119.58,"low":2117.77,"close":2117.77},{"t":1774155180000,"open":2117.78,"high":2118.38,"low":2117.71,"close":2118.37},{"t":1774155240000,"open":2118.37,"high":2118.97,"low":2118.27,"close":2118.31},{"t":1774155300000,"open":2118.31,"high":2119.2,"low":2118.31,"close":2118.96},{"t":1774155360000,"open":2118.95,"high":2118.96,"low":2117.66,"close":2118.77},{"t":1774155420000,"open":2118.79,"high":2118.93,"low":2117.79,"close":2118.32},{"t":1774155480000,"open":2118.32,"high":2119.04,"low":2117.29,"close":2118.49},{"t":1774155540000,"open":2118.49,"high":2118.49,"low":2117.58,"close":2118.39},{"t":1774155600000,"open":2118.39,"high":2118.5,"low":2116.12,"close":2116.13},{"t":1774155660000,"open":2116.13,"high":2117.25,"low":2115.18,"close":2115.19},{"t":1774155720000,"open":2115.18,"high":2117.98,"low":2115.18,"close":2117.1},{"t":1774155780000,"open":2117.1,"high":2119.16,"low":2116.87,"close":2118.77},{"t":1774155840000,"open":2118.78,"high":2118.78,"low":2117.21,"close":2118.45},{"t":1774155900000,"open":2118.45,"high":2120.0,"low":2118.44,"close":2118.77},{"t":1774155960000,"open":2118.77,"high":2118.77,"low":2117.39,"close":2117.4},{"t":1774156020000,"open":2117.39,"high":2117.4,"low":2116.0,"close":2116.34},{"t":1774156080000,"open":2116.34,"high":2116.8,"low":2116.07,"close":2116.8},{"t":1774156140000,"open":2116.8,"high":2118.72,"low":2116.41,"close":2116.49},{"t":1774156200000,"open":2116.49,"high":2116.55,"low":2115.8,"close":2116.38},{"t":1774156260000,"open":2116.38,"high":2118.01,"low":2116.37,"close":2117.2},{"t":1774156320000,"open":2117.2,"high":2117.52,"low":2116.42,"close":2117.52},{"t":1774156380000,"open":2117.52,"high":2118.91,"low":2117.0,"close":2117.89},{"t":1774156440000,"open":2117.89,"high":2117.89,"low":2117.26,"close":2117.27},{"t":1774156500000,"open":2117.27,"high":2117.6,"low":2115.77,"close":2115.84},{"t":1774156560000,"open":2115.84,"high":2116.04,"low":2115.18,"close":2115.92},{"t":1774156620000,"open":2115.92,"high":2117.91,"low":2115.5,"close":2115.75},{"t":1774156680000,"open":2115.75,"high":2118.51,"low":2115.74,"close":2118.01},{"t":1774156740000,"open":2118.0,"high":2118.55,"low":2116.34,"close":2116.84},{"t":1774156800000,"open":2116.84,"high":2117.27,"low":2115.99,"close":2115.99},{"t":1774156860000,"open":2115.99,"high":2117.17,"low":2115.25,"close":2116.54},{"t":1774156920000,"open":2116.54,"high":2116.54,"low":2115.37,"close":2115.63},{"t":1774156980000,"open":2115.64,"high":2117.07,"low":2115.01,"close":2115.13},{"t":1774157040000,"open":2115.12,"high":2117.12,"low":2114.96,"close":2115.93},{"t":1774157100000,"open":2115.92,"high":2117.79,"low":2115.92,"close":2116.92},{"t":1774157160000,"open":2116.92,"high":2118.36,"low":2115.76,"close":2117.68},{"t":1774157220000,"open":2117.69,"high":2118.21,"low":2117.36,"close":2117.37},{"t":1774157280000,"open":2117.36,"high":2117.37,"low":2116.01,"close":2116.01},{"t":1774157340000,"open":2116.01,"high":2116.01,"low":2113.87,"close":2115.47},{"t":1774157400000,"open":2115.48,"high":2117.36,"low":2115.47,"close":2117.17},{"t":1774157460000,"open":2117.18,"high":2117.57,"low":2115.33,"close":2117.08},{"t":1774157520000,"open":2117.07,"high":2117.2,"low":2115.75,"close":2116.99},{"t":1774157580000,"open":2116.99,"high":2117.2,"low":2115.92,"close":2115.93},{"t":1774157640000,"open":2115.93,"high":2116.18,"low":2115.0,"close":2115.0},{"t":1774157700000,"open":2115.0,"high":2115.01,"low":2113.6,"close":2113.78},{"t":1774157760000,"open":2113.78,"high":2114.88,"low":2113.78,"close":2114.09},{"t":1774157820000,"open":2114.1,"high":2114.33,"low":2113.4,"close":2114.33},{"t":1774157880000,"open":2114.32,"high":2115.21,"low":2113.69,"close":2114.44},{"t":1774157940000,"open":2114.43,"high":2114.77,"low":2113.7,"close":2114.13},{"t":1774158000000,"open":2114.12,"high":2115.29,"low":2114.12,"close":2115.28},{"t":1774158060000,"open":2115.28,"high":2115.28,"low":2114.91,"close":2114.91},{"t":1774158120000,"open":2114.91,"high":2115.32,"low":2114.14,"close":2115.31},{"t":1774158180000,"open":2115.31,"high":2115.32,"low":2114.21,"close":2114.43},{"t":1774158240000,"open":2114.43,"high":2115.07,"low":2113.47,"close":2113.48},{"t":1774158300000,"open":2113.48,"high":2116.15,"low":2113.11,"close":2115.27},{"t":1774158360000,"open":2115.26,"high":2115.27,"low":2114.67,"close":2114.67},{"t":1774158420000,"open":2114.67,"high":2116.6,"low":2114.67,"close":2116.6},{"t":1774158480000,"open":2116.6,"high":2116.7,"low":2115.05,"close":2115.06},{"t":1774158540000,"open":2115.05,"high":2115.06,"low":2114.1,"close":2114.84},{"t":1774158600000,"open":2114.85,"high":2115.0,"low":2114.0,"close":2114.21},{"t":1774158660000,"open":2114.22,"high":2115.63,"low":2114.21,"close":2114.78},{"t":1774158720000,"open":2114.79,"high":2114.79,"low":2113.61,"close":2113.69},{"t":1774158780000,"open":2113.7,"high":2114.65,"low":2113.32,"close":2113.83},{"t":1774158840000,"open":2113.84,"high":2113.84,"low":2113.1,"close":2113.11},{"t":1774158900000,"open":2113.1,"high":2113.23,"low":2112.36,"close":2113.13},{"t":1774158960000,"open":2113.13,"high":2113.14,"low":2111.52,"close":2112.0},{"t":1774159020000,"open":2111.99,"high":2113.13,"low":2111.91,"close":2112.67},{"t":1774159080000,"open":2112.66,"high":2112.68,"low":2111.94,"close":2112.06},{"t":1774159140000,"open":2112.06,"high":2112.09,"low":2111.36,"close":2112.01},{"t":1774159200000,"open":2112.02,"high":2112.02,"low":2110.04,"close":2110.6},{"t":1774159260000,"open":2110.6,"high":2110.96,"low":2108.1,"close":2108.94},{"t":1774159320000,"open":2108.94,"high":2109.6,"low":2107.7,"close":2109.38},{"t":1774159380000,"open":2109.37,"high":2111.56,"low":2109.37,"close":2110.52},{"t":1774159440000,"open":2110.51,"high":2111.0,"low":2110.3,"close":2110.76},{"t":1774159500000,"open":2110.75,"high":2110.94,"low":2108.96,"close":2108.96},{"t":1774159560000,"open":2108.96,"high":2109.28,"low":2108.19,"close":2108.31},{"t":1774159620000,"open":2108.31,"high":2108.32,"low":2107.14,"close":2107.37},{"t":1774159680000,"open":2107.38,"high":2107.48,"low":2106.5,"close":2106.75},{"t":1774159740000,"open":2106.75,"high":2109.66,"low":2106.75,"close":2109.57},{"t":1774159800000,"open":2109.58,"high":2111.65,"low":2108.84,"close":2111.12},{"t":1774159860000,"open":2111.12,"high":2111.12,"low":2109.4,"close":2110.3},{"t":1774159920000,"open":2110.3,"high":2110.88,"low":2109.43,"close":2109.44},{"t":1774159980000,"open":2109.43,"high":2110.31,"low":2109.01,"close":2110.06},{"t":1774160040000,"open":2110.06,"high":2110.06,"low":2109.0,"close":2109.01},{"t":1774160100000,"open":2109.0,"high":2109.74,"low":2108.53,"close":2109.38},{"t":1774160160000,"open":2109.37,"high":2109.99,"low":2108.5,"close":2109.56},{"t":1774160220000,"open":2109.56,"high":2109.57,"low":2107.54,"close":2107.66},{"t":1774160280000,"open":2107.66,"high":2108.48,"low":2106.84,"close":2108.48},{"t":1774160340000,"open":2108.49,"high":2109.96,"low":2108.4,"close":2109.88},{"t":1774160400000,"open":2109.87,"high":2111.14,"low":2109.87,"close":2111.14},{"t":1774160460000,"open":2111.14,"high":2111.2,"low":2110.43,"close":2110.89},{"t":1774160520000,"open":2110.89,"high":2110.89,"low":2109.0,"close":2109.58},{"t":1774160580000,"open":2109.59,"high":2109.59,"low":2108.82,"close":2109.05},{"t":1774160640000,"open":2109.05,"high":2109.99,"low":2109.05,"close":2109.97},{"t":1774160700000,"open":2109.97,"high":2109.98,"low":2107.91,"close":2107.94},{"t":1774160760000,"open":2107.94,"high":2108.55,"low":2107.8,"close":2108.21},{"t":1774160820000,"open":2108.21,"high":2108.74,"low":2108.2,"close":2108.73},{"t":1774160880000,"open":2108.73,"high":2110.49,"low":2108.47,"close":2110.49},{"t":1774160940000,"open":2110.49,"high":2111.35,"low":2110.49,"close":2111.35},{"t":1774161000000,"open":2111.35,"high":2112.59,"low":2109.12,"close":2109.44},{"t":1774161060000,"open":2109.45,"high":2110.54,"low":2108.36,"close":2110.54},{"t":1774161120000,"open":2110.54,"high":2111.28,"low":2109.69,"close":2110.36},{"t":1774161180000,"open":2110.35,"high":2110.36,"low":2109.3,"close":2109.3},{"t":1774161240000,"open":2109.3,"high":2109.96,"low":2109.0,"close":2109.01},{"t":1774161300000,"open":2109.01,"high":2110.56,"low":2109.0,"close":2109.46},{"t":1774161360000,"open":2109.45,"high":2109.79,"low":2109.29,"close":2109.77},{"t":1774161420000,"open":2109.78,"high":2110.57,"low":2109.3,"close":2109.31},{"t":1774161480000,"open":2109.31,"high":2110.17,"low":2109.08,"close":2110.0},{"t":1774161540000,"open":2110.0,"high":2111.31,"low":2110.0,"close":2111.07},{"t":1774161600000,"open":2111.07,"high":2111.07,"low":2110.53,"close":2110.64},{"t":1774161660000,"open":2110.64,"high":2111.25,"low":2110.59,"close":2110.82},{"t":1774161720000,"open":2110.82,"high":2111.3,"low":2110.67,"close":2110.95},{"t":1774161780000,"open":2110.96,"high":2111.16,"low":2109.9,"close":2110.65},{"t":1774161840000,"open":2110.64,"high":2110.86,"low":2110.64,"close":2110.85},{"t":1774161900000,"open":2110.86,"high":2110.86,"low":2109.47,"close":2109.48},{"t":1774161960000,"open":2109.48,"high":2109.48,"low":2108.03,"close":2108.15},{"t":1774162020000,"open":2108.14,"high":2108.84,"low":2108.0,"close":2108.83},{"t":1774162080000,"open":2108.84,"high":2109.75,"low":2108.49,"close":2108.49},{"t":1774162140000,"open":2108.5,"high":2108.5,"low":2107.62,"close":2108.29},{"t":1774162200000,"open":2108.28,"high":2108.29,"low":2107.5,"close":2107.5},{"t":1774162260000,"open":2107.51,"high":2108.5,"low":2107.32,"close":2108.3},{"t":1774162320000,"open":2108.29,"high":2109.71,"low":2108.18,"close":2109.01},{"t":1774162380000,"open":2109.02,"high":2109.02,"low":2108.04,"close":2108.52},{"t":1774162440000,"open":2108.52,"high":2108.52,"low":2108.0,"close":2108.0},{"t":1774162500000,"open":2108.0,"high":2108.0,"low":2107.0,"close":2107.59},{"t":1774162560000,"open":2107.58,"high":2107.62,"low":2106.52,"close":2106.62},{"t":1774162620000,"open":2106.63,"high":2107.6,"low":2106.62,"close":2107.6},{"t":1774162680000,"open":2107.6,"high":2108.0,"low":2107.39,"close":2107.79},{"t":1774162740000,"open":2107.8,"high":2107.97,"low":2107.57,"close":2107.58},{"t":1774162800000,"open":2107.57,"high":2107.88,"low":2106.94,"close":2107.85},{"t":1774162860000,"open":2107.85,"high":2109.34,"low":2107.75,"close":2108.23},{"t":1774162920000,"open":2108.23,"high":2109.02,"low":2107.61,"close":2109.01},{"t":1774162980000,"open":2109.02,"high":2109.92,"low":2108.94,"close":2109.92},{"t":1774163040000,"open":2109.92,"high":2110.13,"low":2109.44,"close":2109.65},{"t":1774163100000,"open":2109.65,"high":2109.9,"low":2108.83,"close":2108.96},{"t":1774163160000,"open":2108.96,"high":2109.38,"low":2108.27,"close":2109.16},{"t":1774163220000,"open":2109.16,"high":2111.2,"low":2109.16,"close":2109.71},{"t":1774163280000,"open":2109.71,"high":2109.72,"low":2107.61,"close":2107.72},{"t":1774163340000,"open":2107.73,"high":2108.31,"low":2107.61,"close":2107.61},{"t":1774163400000,"open":2107.61,"high":2108.01,"low":2106.68,"close":2107.3},{"t":1774163460000,"open":2107.29,"high":2108.29,"low":2107.29,"close":2108.28},{"t":1774163520000,"open":2108.29,"high":2108.97,"low":2108.28,"close":2108.97},{"t":1774163580000,"open":2108.96,"high":2109.57,"low":2108.79,"close":2109.56},{"t":1774163640000,"open":2109.57,"high":2109.91,"low":2108.41,"close":2108.41},{"t":1774163700000,"open":2108.41,"high":2109.48,"low":2108.41,"close":2109.21},{"t":1774163760000,"open":2109.21,"high":2110.28,"low":2109.21,"close":2110.23},{"t":1774163820000,"open":2110.24,"high":2110.24,"low":2109.81,"close":2110.12},{"t":1774163880000,"open":2110.13,"high":2111.0,"low":2109.24,"close":2111.0},{"t":1774163940000,"open":2111.0,"high":2111.0,"low":2109.82,"close":2109.83},{"t":1774164000000,"open":2109.82,"high":2109.82,"low":2109.12,"close":2109.57},{"t":1774164060000,"open":2109.58,"high":2110.0,"low":2109.3,"close":2110.0},{"t":1774164120000,"open":2109.99,"high":2110.0,"low":2109.99,"close":2109.99},{"t":1774164180000,"open":2110.0,"high":2110.84,"low":2109.99,"close":2110.84},{"t":1774164240000,"open":2110.84,"high":2111.0,"low":2110.0,"close":2110.01},{"t":1774164300000,"open":2110.0,"high":2111.0,"low":2110.0,"close":2110.43},{"t":1774164360000,"open":2110.43,"high":2110.91,"low":2110.16,"close":2110.69},{"t":1774164420000,"open":2110.69,"high":2110.7,"low":2110.42,"close":2110.51},{"t":1774164480000,"open":2110.52,"high":2111.28,"low":2110.52,"close":2110.91},{"t":1774164540000,"open":2110.92,"high":2110.92,"low":2109.88,"close":2109.89},{"t":1774164600000,"open":2109.89,"high":2109.89,"low":2109.0,"close":2109.56},{"t":1774164660000,"open":2109.56,"high":2109.85,"low":2109.56,"close":2109.57},{"t":1774164720000,"open":2109.57,"high":2109.57,"low":2107.9,"close":2107.9},{"t":1774164780000,"open":2107.91,"high":2107.91,"low":2102.95,"close":2104.39},{"t":1774164840000,"open":2104.39,"high":2105.6,"low":2104.0,"close":2105.57},{"t":1774164900000,"open":2105.56,"high":2105.86,"low":2104.84,"close":2105.06},{"t":1774164960000,"open":2105.06,"high":2105.07,"low":2103.0,"close":2103.27},{"t":1774165020000,"open":2103.26,"high":2104.78,"low":2102.53,"close":2103.84},{"t":1774165080000,"open":2103.83,"high":2104.15,"low":2103.12,"close":2103.24},{"t":1774165140000,"open":2103.25,"high":2103.69,"low":2097.34,"close":2098.57},{"t":1774165200000,"open":2098.57,"high":2101.22,"low":2097.76,"close":2099.81},{"t":1774165260000,"open":2099.81,"high":2101.18,"low":2097.93,"close":2099.79},{"t":1774165320000,"open":2099.78,"high":2100.45,"low":2098.63,"close":2099.65},{"t":1774165380000,"open":2099.65,"high":2100.3,"low":2097.96,"close":2097.97},{"t":1774165440000,"open":2097.96,"high":2098.55,"low":2096.03,"close":2097.83},{"t":1774165500000,"open":2097.83,"high":2098.71,"low":2093.44,"close":2096.91},{"t":1774165560000,"open":2096.9,"high":2101.74,"low":2096.9,"close":2101.35},{"t":1774165620000,"open":2101.35,"high":2102.15,"low":2099.01,"close":2099.17},{"t":1774165680000,"open":2099.16,"high":2100.5,"low":2099.01,"close":2100.1},{"t":1774165740000,"open":2100.09,"high":2102.94,"low":2100.09,"close":2102.75},{"t":1774165800000,"open":2102.76,"high":2103.43,"low":2102.57,"close":2103.29},{"t":1774165860000,"open":2103.29,"high":2103.49,"low":2102.5,"close":2102.97},{"t":1774165920000,"open":2102.97,"high":2103.21,"low":2102.72,"close":2102.77},{"t":1774165980000,"open":2102.77,"high":2102.77,"low":2101.28,"close":2101.51},{"t":1774166040000,"open":2101.51,"high":2101.63,"low":2100.57,"close":2101.13},{"t":1774166100000,"open":2101.12,"high":2101.5,"low":2100.75,"close":2101.06},{"t":1774166160000,"open":2101.05,"high":2101.28,"low":2099.94,"close":2099.99},{"t":1774166220000,"open":2099.99,"high":2100.0,"low":2095.53,"close":2097.24},{"t":1774166280000,"open":2097.24,"high":2097.65,"low":2092.02,"close":2092.9},{"t":1774166340000,"open":2092.9,"high":2094.8,"low":2091.39,"close":2092.82},{"t":1774166400000,"open":2092.82,"high":2094.46,"low":2090.03,"close":2094.44},{"t":1774166460000,"open":2094.44,"high":2095.0,"low":2088.01,"close":2089.0},{"t":1774166520000,"open":2088.99,"high":2089.69,"low":2081.43,"close":2082.59},{"t":1774166580000,"open":2082.6,"high":2086.32,"low":2082.11,"close":2084.78},{"t":1774166640000,"open":2084.78,"high":2088.0,"low":2084.51,"close":2087.72},{"t":1774166700000,"open":2087.71,"high":2087.79,"low":2084.37,"close":2087.0},{"t":1774166760000,"open":2087.0,"high":2091.31,"low":2086.29,"close":2090.55},{"t":1774166820000,"open":2090.55,"high":2091.67,"low":2087.0,"close":2087.18},{"t":1774166880000,"open":2087.17,"high":2088.14,"low":2085.84,"close":2087.43},{"t":1774166940000,"open":2087.42,"high":2088.87,"low":2087.0,"close":2087.07},{"t":1774167000000,"open":2087.07,"high":2087.84,"low":2086.13,"close":2087.83},{"t":1774167060000,"open":2087.84,"high":2090.0,"low":2087.78,"close":2089.35},{"t":1774167120000,"open":2089.34,"high":2090.0,"low":2089.0,"close":2089.87},{"t":1774167180000,"open":2089.86,"high":2090.22,"low":2089.22,"close":2089.71},{"t":1774167240000,"open":2089.7,"high":2091.27,"low":2089.7,"close":2091.27},{"t":1774167300000,"open":2091.27,"high":2091.31,"low":2090.34,"close":2091.07},{"t":1774167360000,"open":2091.08,"high":2091.2,"low":2086.52,"close":2088.88},{"t":1774167420000,"open":2088.88,"high":2089.46,"low":2085.83,"close":2086.33},{"t":1774167480000,"open":2086.33,"high":2087.24,"low":2083.06,"close":2083.98},{"t":1774167540000,"open":2083.98,"high":2085.95,"low":2082.63,"close":2083.15},{"t":1774167600000,"open":2083.16,"high":2085.68,"low":2080.6,"close":2081.97},{"t":1774167660000,"open":2081.98,"high":2083.23,"low":2080.09,"close":2082.42},{"t":1774167720000,"open":2082.42,"high":2082.53,"low":2078.23,"close":2082.41},{"t":1774167780000,"open":2082.41,"high":2083.53,"low":2081.81,"close":2083.47},{"t":1774167840000,"open":2083.47,"high":2085.0,"low":2083.36,"close":2085.0},{"t":1774167900000,"open":2085.0,"high":2087.62,"low":2085.0,"close":2086.35},{"t":1774167960000,"open":2086.34,"high":2086.35,"low":2075.0,"close":2076.02},{"t":1774168020000,"open":2076.01,"high":2078.9,"low":2075.1,"close":2078.29},{"t":1774168080000,"open":2078.29,"high":2078.29,"low":2072.78,"close":2077.99},{"t":1774168140000,"open":2077.99,"high":2078.91,"low":2076.1,"close":2076.1},{"t":1774168200000,"open":2076.09,"high":2078.0,"low":2075.62,"close":2077.58},{"t":1774168260000,"open":2077.58,"high":2078.0,"low":2074.98,"close":2077.99},{"t":1774168320000,"open":2078.0,"high":2081.81,"low":2078.0,"close":2079.44},{"t":1774168380000,"open":2079.43,"high":2079.48,"low":2077.01,"close":2077.95},{"t":1774168440000,"open":2077.94,"high":2078.0,"low":2076.5,"close":2076.94},{"t":1774168500000,"open":2076.94,"high":2078.53,"low":2075.0,"close":2078.08},{"t":1774168560000,"open":2078.07,"high":2079.64,"low":2077.66,"close":2079.64},{"t":1774168620000,"open":2079.64,"high":2079.87,"low":2078.13,"close":2079.76},{"t":1774168680000,"open":2079.76,"high":2079.76,"low":2079.08,"close":2079.28},{"t":1774168740000,"open":2079.28,"high":2080.45,"low":2078.99,"close":2079.3},{"t":1774168800000,"open":2079.3,"high":2081.91,"low":2079.0,"close":2081.74},{"t":1774168860000,"open":2081.75,"high":2084.2,"low":2081.74,"close":2082.33},{"t":1774168920000,"open":2082.32,"high":2083.51,"low":2082.1,"close":2083.19},{"t":1774168980000,"open":2083.2,"high":2083.43,"low":2082.09,"close":2082.17},{"t":1774169040000,"open":2082.17,"high":2082.42,"low":2081.23,"close":2082.1},{"t":1774169100000,"open":2082.09,"high":2083.84,"low":2080.58,"close":2083.69},{"t":1774169160000,"open":2083.69,"high":2084.78,"low":2082.7,"close":2082.71},{"t":1774169220000,"open":2082.7,"high":2083.27,"low":2082.5,"close":2083.1},{"t":1774169280000,"open":2083.1,"high":2085.44,"low":2083.1,"close":2085.28},{"t":1774169340000,"open":2085.29,"high":2085.63,"low":2084.31,"close":2084.73},{"t":1774169400000,"open":2084.74,"high":2084.74,"low":2084.31,"close":2084.65},{"t":1774169460000,"open":2084.66,"high":2085.46,"low":2083.62,"close":2083.99},{"t":1774169520000,"open":2083.98,"high":2083.98,"low":2081.72,"close":2081.99},{"t":1774169580000,"open":2081.98,"high":2084.08,"low":2081.98,"close":2084.08},{"t":1774169640000,"open":2084.08,"high":2085.0,"low":2083.61,"close":2084.15},{"t":1774169700000,"open":2084.16,"high":2084.16,"low":2082.02,"close":2082.08},{"t":1774169760000,"open":2082.08,"high":2083.83,"low":2081.9,"close":2083.83},{"t":1774169820000,"open":2083.83,"high":2084.46,"low":2083.58,"close":2084.11},{"t":1774169880000,"open":2084.11,"high":2086.2,"low":2084.1,"close":2086.2},{"t":1774169940000,"open":2086.2,"high":2087.22,"low":2085.1,"close":2085.29},{"t":1774170000000,"open":2085.28,"high":2086.35,"low":2084.19,"close":2086.1},{"t":1774170060000,"open":2086.1,"high":2086.73,"low":2085.5,"close":2085.86},{"t":1774170120000,"open":2085.86,"high":2086.0,"low":2085.21,"close":2085.95},{"t":1774170180000,"open":2085.95,"high":2086.2,"low":2084.07,"close":2084.25},{"t":1774170240000,"open":2084.25,"high":2085.3,"low":2084.0,"close":2084.1},{"t":1774170300000,"open":2084.1,"high":2085.0,"low":2084.0,"close":2084.91},{"t":1774170360000,"open":2084.91,"high":2088.16,"low":2084.91,"close":2088.06},{"t":1774170420000,"open":2088.06,"high":2089.0,"low":2087.6,"close":2087.91},{"t":1774170480000,"open":2087.9,"high":2089.31,"low":2087.9,"close":2089.11},{"t":1774170540000,"open":2089.11,"high":2091.2,"low":2089.1,"close":2089.42},{"t":1774170600000,"open":2089.42,"high":2089.71,"low":2088.77,"close":2089.65},{"t":1774170660000,"open":2089.65,"high":2089.65,"low":2087.7,"close":2088.11},{"t":1774170720000,"open":2088.11,"high":2089.4,"low":2087.55,"close":2089.19},{"t":1774170780000,"open":2089.18,"high":2091.59,"low":2089.18,"close":2090.58},{"t":1774170840000,"open":2090.58,"high":2091.18,"low":2090.27,"close":2091.17},{"t":1774170900000,"open":2091.18,"high":2096.73,"low":2088.95,"close":2091.13},{"t":1774170960000,"open":2091.13,"high":2092.04,"low":2087.26,"close":2088.34},{"t":1774171020000,"open":2088.34,"high":2088.58,"low":2084.13,"close":2084.62},{"t":1774171080000,"open":2084.62,"high":2084.92,"low":2079.55,"close":2080.94},{"t":1774171140000,"open":2080.93,"high":2083.28,"low":2080.93,"close":2081.36},{"t":1774171200000,"open":2081.36,"high":2084.29,"low":2079.93,"close":2083.71},{"t":1774171260000,"open":2083.71,"high":2084.31,"low":2083.34,"close":2084.19},{"t":1774171320000,"open":2084.2,"high":2084.39,"low":2083.0,"close":2083.74},{"t":1774171380000,"open":2083.73,"high":2083.96,"low":2082.0,"close":2082.35},{"t":1774171440000,"open":2082.35,"high":2082.85,"low":2079.27,"close":2081.37},{"t":1774171500000,"open":2081.37,"high":2081.38,"low":2078.03,"close":2078.94},{"t":1774171560000,"open":2078.96,"high":2080.89,"low":2078.42,"close":2079.95},{"t":1774171620000,"open":2079.95,"high":2081.89,"low":2079.95,"close":2081.58},{"t":1774171680000,"open":2081.58,"high":2082.16,"low":2080.78,"close":2081.52},{"t":1774171740000,"open":2081.52,"high":2081.83,"low":2079.92,"close":2080.4},{"t":1774171800000,"open":2080.39,"high":2082.0,"low":2080.26,"close":2082.0},{"t":1774171860000,"open":2082.0,"high":2082.68,"low":2081.6,"close":2082.64},{"t":1774171920000,"open":2082.63,"high":2082.63,"low":2080.94,"close":2081.46},{"t":1774171980000,"open":2081.45,"high":2082.24,"low":2080.61,"close":2081.33},{"t":1774172040000,"open":2081.34,"high":2082.83,"low":2080.7,"close":2082.34},{"t":1774172100000,"open":2082.33,"high":2083.87,"low":2082.24,"close":2083.15},{"t":1774172160000,"open":2083.15,"high":2083.19,"low":2081.41,"close":2082.53},{"t":1774172220000,"open":2082.52,"high":2084.6,"low":2082.33,"close":2084.59},{"t":1774172280000,"open":2084.6,"high":2085.98,"low":2084.28,"close":2085.1},{"t":1774172340000,"open":2085.1,"high":2085.3,"low":2083.76,"close":2084.48},{"t":1774172400000,"open":2084.49,"high":2085.0,"low":2084.48,"close":2085.0},{"t":1774172460000,"open":2085.0,"high":2085.81,"low":2084.56,"close":2085.08},{"t":1774172520000,"open":2085.08,"high":2085.18,"low":2083.72,"close":2083.73},{"t":1774172580000,"open":2083.73,"high":2084.5,"low":2083.73,"close":2084.5},{"t":1774172640000,"open":2084.5,"high":2084.5,"low":2082.97,"close":2083.85},{"t":1774172700000,"open":2083.85,"high":2084.43,"low":2083.36,"close":2084.43},{"t":1774172760000,"open":2084.43,"high":2084.83,"low":2083.64,"close":2083.64},{"t":1774172820000,"open":2083.63,"high":2083.73,"low":2082.22,"close":2083.72},{"t":1774172880000,"open":2083.73,"high":2084.16,"low":2083.52,"close":2083.52},{"t":1774172940000,"open":2083.53,"high":2083.53,"low":2082.58,"close":2082.58},{"t":1774173000000,"open":2082.59,"high":2082.75,"low":2082.0,"close":2082.74},{"t":1774173060000,"open":2082.75,"high":2083.53,"low":2081.52,"close":2082.0},{"t":1774173120000,"open":2082.0,"high":2083.04,"low":2080.76,"close":2083.04},{"t":1774173180000,"open":2083.03,"high":2083.84,"low":2082.67,"close":2083.42},{"t":1774173240000,"open":2083.41,"high":2084.07,"low":2083.41,"close":2084.05},{"t":1774173300000,"open":2084.04,"high":2085.0,"low":2083.86,"close":2085.0},{"t":1774173360000,"open":2084.99,"high":2086.19,"low":2083.48,"close":2083.57},{"t":1774173420000,"open":2083.57,"high":2084.55,"low":2082.98,"close":2084.55},{"t":1774173480000,"open":2084.54,"high":2084.85,"low":2084.26,"close":2084.4},{"t":1774173540000,"open":2084.4,"high":2084.4,"low":2083.82,"close":2083.82},{"t":1774173600000,"open":2083.82,"high":2084.29,"low":2082.83,"close":2083.09},{"t":1774173660000,"open":2083.09,"high":2083.86,"low":2082.41,"close":2083.5},{"t":1774173720000,"open":2083.5,"high":2084.08,"low":2083.49,"close":2084.08},{"t":1774173780000,"open":2084.08,"high":2084.08,"low":2083.63,"close":2084.0},{"t":1774173840000,"open":2084.0,"high":2085.0,"low":2083.99,"close":2084.92},{"t":1774173900000,"open":2084.91,"high":2085.9,"low":2081.0,"close":2081.01},{"t":1774173960000,"open":2081.01,"high":2081.63,"low":2080.52,"close":2080.81},{"t":1774174020000,"open":2080.8,"high":2081.69,"low":2080.49,"close":2080.5},{"t":1774174080000,"open":2080.5,"high":2081.42,"low":2079.08,"close":2081.19},{"t":1774174140000,"open":2081.19,"high":2082.44,"low":2080.97,"close":2081.21},{"t":1774174200000,"open":2081.2,"high":2081.32,"low":2080.37,"close":2081.27},{"t":1774174260000,"open":2081.27,"high":2082.13,"low":2081.26,"close":2081.99},{"t":1774174320000,"open":2081.98,"high":2081.99,"low":2081.09,"close":2081.63},{"t":1774174380000,"open":2081.63,"high":2082.5,"low":2081.53,"close":2082.29},{"t":1774174440000,"open":2082.29,"high":2082.3,"low":2082.11,"close":2082.2},{"t":1774174500000,"open":2082.2,"high":2082.2,"low":2080.5,"close":2080.63},{"t":1774174560000,"open":2080.63,"high":2080.75,"low":2078.68,"close":2080.29},{"t":1774174620000,"open":2080.3,"high":2082.2,"low":2080.29,"close":2082.0},{"t":1774174680000,"open":2082.01,"high":2083.35,"low":2082.01,"close":2083.07},{"t":1774174740000,"open":2083.06,"high":2083.27,"low":2081.64,"close":2081.73},{"t":1774174800000,"open":2081.72,"high":2082.26,"low":2081.22,"close":2081.77},{"t":1774174860000,"open":2081.77,"high":2082.25,"low":2081.58,"close":2082.07},{"t":1774174920000,"open":2082.06,"high":2082.07,"low":2081.46,"close":2081.69},{"t":1774174980000,"open":2081.69,"high":2081.7,"low":2081.12,"close":2081.54},{"t":1774175040000,"open":2081.54,"high":2082.61,"low":2081.54,"close":2082.61},{"t":1774175100000,"open":2082.6,"high":2082.69,"low":2081.9,"close":2081.9},{"t":1774175160000,"open":2081.9,"high":2082.55,"low":2081.9,"close":2082.33},{"t":1774175220000,"open":2082.33,"high":2083.0,"low":2082.33,"close":2082.85},{"t":1774175280000,"open":2082.85,"high":2082.86,"low":2082.43,"close":2082.58},{"t":1774175340000,"open":2082.57,"high":2082.57,"low":2081.27,"close":2082.0},{"t":1774175400000,"open":2082.0,"high":2083.45,"low":2081.82,"close":2083.31},{"t":1774175460000,"open":2083.3,"high":2084.0,"low":2083.14,"close":2083.24},{"t":1774175520000,"open":2083.23,"high":2083.74,"low":2080.0,"close":2080.31},{"t":1774175580000,"open":2080.31,"high":2081.57,"low":2080.18,"close":2081.12},{"t":1774175640000,"open":2081.12,"high":2081.13,"low":2080.06,"close":2080.06},{"t":1774175700000,"open":2080.06,"high":2080.2,"low":2075.78,"close":2077.56},{"t":1774175760000,"open":2077.55,"high":2078.9,"low":2076.83,"close":2078.9},{"t":1774175820000,"open":2078.9,"high":2080.23,"low":2078.01,"close":2079.68},{"t":1774175880000,"open":2079.68,"high":2080.43,"low":2079.34,"close":2079.49},{"t":1774175940000,"open":2079.49,"high":2079.49,"low":2078.46,"close":2078.74},{"t":1774176000000,"open":2078.74,"high":2079.06,"low":2077.19,"close":2077.34},{"t":1774176060000,"open":2077.35,"high":2078.93,"low":2077.34,"close":2077.99},{"t":1774176120000,"open":2077.99,"high":2079.15,"low":2077.84,"close":2078.74},{"t":1774176180000,"open":2078.75,"high":2079.36,"low":2078.03,"close":2078.19},{"t":1774176240000,"open":2078.19,"high":2078.94,"low":2076.78,"close":2078.87},{"t":1774176300000,"open":2078.87,"high":2079.79,"low":2078.82,"close":2078.89},{"t":1774176360000,"open":2078.89,"high":2079.88,"low":2078.83,"close":2079.87},{"t":1774176420000,"open":2079.88,"high":2080.78,"low":2079.46,"close":2079.46},{"t":1774176480000,"open":2079.45,"high":2079.74,"low":2079.2,"close":2079.42},{"t":1774176540000,"open":2079.41,"high":2079.42,"low":2078.0,"close":2078.35},{"t":1774176600000,"open":2078.34,"high":2079.06,"low":2078.34,"close":2078.5},{"t":1774176660000,"open":2078.5,"high":2079.27,"low":2077.93,"close":2079.26},{"t":1774176720000,"open":2079.27,"high":2081.47,"low":2079.27,"close":2081.46},{"t":1774176780000,"open":2081.46,"high":2081.47,"low":2079.84,"close":2080.01},{"t":1774176840000,"open":2080.0,"high":2080.05,"low":2079.34,"close":2079.89},{"t":1774176900000,"open":2079.88,"high":2080.58,"low":2079.88,"close":2080.44},{"t":1774176960000,"open":2080.44,"high":2082.0,"low":2080.44,"close":2081.77},{"t":1774177020000,"open":2081.76,"high":2082.09,"low":2081.15,"close":2081.15},{"t":1774177080000,"open":2081.14,"high":2081.14,"low":2080.76,"close":2080.97},{"t":1774177140000,"open":2080.97,"high":2080.97,"low":2080.12,"close":2080.13},{"t":1774177200000,"open":2080.12,"high":2080.29,"low":2079.0,"close":2079.39},{"t":1774177260000,"open":2079.39,"high":2079.97,"low":2079.0,"close":2079.08},{"t":1774177320000,"open":2079.08,"high":2079.42,"low":2078.43,"close":2078.55},{"t":1774177380000,"open":2078.54,"high":2079.01,"low":2077.5,"close":2078.56},{"t":1774177440000,"open":2078.55,"high":2080.92,"low":2078.55,"close":2080.92},{"t":1774177500000,"open":2080.92,"high":2082.0,"low":2080.46,"close":2081.73},{"t":1774177560000,"open":2081.72,"high":2082.02,"low":2080.65,"close":2080.84},{"t":1774177620000,"open":2080.84,"high":2081.53,"low":2080.63,"close":2080.87},{"t":1774177680000,"open":2080.87,"high":2080.87,"low":2080.08,"close":2080.34},{"t":1774177740000,"open":2080.33,"high":2082.02,"low":2080.33,"close":2081.46},{"t":1774177800000,"open":2081.47,"high":2081.59,"low":2080.27,"close":2081.57},{"t":1774177860000,"open":2081.57,"high":2082.0,"low":2081.21,"close":2081.77},{"t":1774177920000,"open":2081.76,"high":2082.17,"low":2081.21,"close":2082.01},{"t":1774177980000,"open":2082.0,"high":2082.84,"low":2081.38,"close":2081.39},{"t":1774178040000,"open":2081.38,"high":2081.58,"low":2080.71,"close":2080.72},{"t":1774178100000,"open":2080.71,"high":2081.69,"low":2080.03,"close":2080.96},{"t":1774178160000,"open":2080.97,"high":2081.94,"low":2080.15,"close":2080.16},{"t":1774178220000,"open":2080.15,"high":2080.97,"low":2080.0,"close":2080.97},{"t":1774178280000,"open":2080.97,"high":2081.16,"low":2080.4,"close":2080.69},{"t":1774178340000,"open":2080.68,"high":2080.68,"low":2079.2,"close":2079.2},{"t":1774178400000,"open":2079.2,"high":2080.2,"low":2078.81,"close":2080.2},{"t":1774178460000,"open":2080.19,"high":2082.44,"low":2080.19,"close":2081.77},{"t":1774178520000,"open":2081.78,"high":2082.2,"low":2080.83,"close":2081.85},{"t":1774178580000,"open":2081.85,"high":2082.13,"low":2080.72,"close":2080.72},{"t":1774178640000,"open":2080.72,"high":2080.73,"low":2079.8,"close":2079.81},{"t":1774178700000,"open":2079.81,"high":2079.81,"low":2073.18,"close":2075.16},{"t":1774178760000,"open":2075.17,"high":2076.51,"low":2074.89,"close":2076.3},{"t":1774178820000,"open":2076.3,"high":2076.3,"low":2074.01,"close":2074.69},{"t":1774178880000,"open":2074.69,"high":2075.63,"low":2074.58,"close":2075.57},{"t":1774178940000,"open":2075.57,"high":2075.7,"low":2075.0,"close":2075.17},{"t":1774179000000,"open":2075.17,"high":2076.14,"low":2074.38,"close":2075.12},{"t":1774179060000,"open":2075.12,"high":2076.73,"low":2075.02,"close":2075.64},{"t":1774179120000,"open":2075.63,"high":2077.09,"low":2075.63,"close":2077.09},{"t":1774179180000,"open":2077.08,"high":2080.0,"low":2077.08,"close":2078.78},{"t":1774179240000,"open":2078.77,"high":2079.89,"low":2078.0,"close":2078.0},{"t":1774179300000,"open":2078.01,"high":2079.3,"low":2077.63,"close":2078.91},{"t":1774179360000,"open":2078.92,"high":2079.29,"low":2078.86,"close":2079.24},{"t":1774179420000,"open":2079.25,"high":2079.28,"low":2078.6,"close":2078.97},{"t":1774179480000,"open":2078.97,"high":2078.98,"low":2078.24,"close":2078.24},{"t":1774179540000,"open":2078.24,"high":2080.0,"low":2078.24,"close":2079.97},{"t":1774179600000,"open":2079.97,"high":2079.97,"low":2074.13,"close":2074.14},{"t":1774179660000,"open":2074.14,"high":2074.39,"low":2065.21,"close":2070.98},{"t":1774179720000,"open":2070.98,"high":2071.78,"low":2070.0,"close":2071.38},{"t":1774179780000,"open":2071.39,"high":2073.17,"low":2070.22,"close":2073.01},{"t":1774179840000,"open":2073.01,"high":2075.17,"low":2073.0,"close":2074.04},{"t":1774179900000,"open":2074.04,"high":2075.0,"low":2073.22,"close":2074.01},{"t":1774179960000,"open":2074.0,"high":2074.01,"low":2071.25,"close":2071.88},{"t":1774180020000,"open":2071.89,"high":2072.54,"low":2071.01,"close":2071.04},{"t":1774180080000,"open":2071.04,"high":2071.04,"low":2068.9,"close":2069.9},{"t":1774180140000,"open":2069.9,"high":2071.2,"low":2069.37,"close":2070.47},{"t":1774180200000,"open":2070.47,"high":2071.61,"low":2070.36,"close":2070.94},{"t":1774180260000,"open":2070.94,"high":2071.18,"low":2069.1,"close":2069.1},{"t":1774180320000,"open":2069.1,"high":2069.95,"low":2065.45,"close":2068.48},{"t":1774180380000,"open":2068.49,"high":2070.66,"low":2068.49,"close":2069.97},{"t":1774180440000,"open":2069.98,"high":2071.58,"low":2069.93,"close":2070.6},{"t":1774180500000,"open":2070.6,"high":2070.6,"low":2067.81,"close":2069.32},{"t":1774180560000,"open":2069.33,"high":2070.27,"low":2069.33,"close":2069.58},{"t":1774180620000,"open":2069.58,"high":2069.67,"low":2068.55,"close":2068.99},{"t":1774180680000,"open":2069.0,"high":2069.5,"low":2068.38,"close":2069.11},{"t":1774180740000,"open":2069.11,"high":2069.32,"low":2068.6,"close":2068.97},{"t":1774180800000,"open":2068.96,"high":2070.53,"low":2068.96,"close":2069.69},{"t":1774180860000,"open":2069.69,"high":2070.66,"low":2069.13,"close":2069.18},{"t":1774180920000,"open":2069.18,"high":2071.48,"low":2069.12,"close":2070.53},{"t":1774180980000,"open":2070.52,"high":2070.89,"low":2070.0,"close":2070.0},{"t":1774181040000,"open":2070.01,"high":2070.35,"low":2066.87,"close":2069.07},{"t":1774181100000,"open":2069.07,"high":2071.94,"low":2069.07,"close":2070.91},{"t":1774181160000,"open":2070.91,"high":2071.5,"low":2070.24,"close":2070.47},{"t":1774181220000,"open":2070.48,"high":2070.59,"low":2068.89,"close":2069.75},{"t":1774181280000,"open":2069.76,"high":2070.89,"low":2069.75,"close":2070.89},{"t":1774181340000,"open":2070.88,"high":2073.45,"low":2070.88,"close":2072.71},{"t":1774181400000,"open":2072.71,"high":2073.3,"low":2072.0,"close":2073.2},{"t":1774181460000,"open":2073.2,"high":2073.44,"low":2071.13,"close":2071.47},{"t":1774181520000,"open":2071.47,"high":2072.82,"low":2071.35,"close":2072.43},{"t":1774181580000,"open":2072.43,"high":2073.1,"low":2072.0,"close":2073.09},{"t":1774181640000,"open":2073.1,"high":2073.2,"low":2072.67,"close":2072.71},{"t":1774181700000,"open":2072.7,"high":2074.17,"low":2072.58,"close":2073.36},{"t":1774181760000,"open":2073.36,"high":2073.96,"low":2071.65,"close":2072.06},{"t":1774181820000,"open":2072.07,"high":2075.99,"low":2072.07,"close":2074.49},{"t":1774181880000,"open":2074.49,"high":2076.83,"low":2074.48,"close":2075.5},{"t":1774181940000,"open":2075.5,"high":2076.65,"low":2074.6,"close":2076.5},{"t":1774182000000,"open":2076.49,"high":2077.85,"low":2076.49,"close":2077.85},{"t":1774182060000,"open":2077.85,"high":2078.26,"low":2075.0,"close":2075.58},{"t":1774182120000,"open":2075.57,"high":2078.97,"low":2075.26,"close":2078.96},{"t":1774182180000,"open":2078.96,"high":2080.86,"low":2077.92,"close":2080.43},{"t":1774182240000,"open":2080.42,"high":2080.73,"low":2077.84,"close":2079.81},{"t":1774182300000,"open":2079.81,"high":2080.92,"low":2079.62,"close":2080.77},{"t":1774182360000,"open":2080.77,"high":2081.85,"low":2080.44,"close":2080.48},{"t":1774182420000,"open":2080.49,"high":2081.84,"low":2079.25,"close":2081.54},{"t":1774182480000,"open":2081.55,"high":2087.3,"low":2080.76,"close":2085.21},{"t":1774182540000,"open":2085.21,"high":2085.27,"low":2082.61,"close":2083.34},{"t":1774182600000,"open":2083.35,"high":2083.9,"low":2082.0,"close":2082.35},{"t":1774182660000,"open":2082.36,"high":2083.32,"low":2080.92,"close":2082.2},{"t":1774182720000,"open":2082.21,"high":2083.12,"low":2081.2,"close":2082.5},{"t":1774182780000,"open":2082.5,"high":2082.51,"low":2081.36,"close":2082.32},{"t":1774182840000,"open":2082.32,"high":2082.32,"low":2081.5,"close":2081.68},{"t":1774182900000,"open":2081.68,"high":2081.8,"low":2080.56,"close":2080.76},{"t":1774182960000,"open":2080.76,"high":2081.0,"low":2079.3,"close":2080.73},{"t":1774183020000,"open":2080.73,"high":2081.08,"low":2080.51,"close":2080.58},{"t":1774183080000,"open":2080.58,"high":2081.43,"low":2080.03,"close":2081.42},{"t":1774183140000,"open":2081.43,"high":2081.44,"low":2080.06,"close":2080.1},{"t":1774183200000,"open":2080.1,"high":2081.7,"low":2079.3,"close":2080.99},{"t":1774183260000,"open":2081.0,"high":2081.77,"low":2080.59,"close":2081.77},{"t":1774183320000,"open":2081.76,"high":2082.3,"low":2081.76,"close":2081.77},{"t":1774183380000,"open":2081.77,"high":2082.32,"low":2081.24,"close":2082.16},{"t":1774183440000,"open":2082.17,"high":2082.17,"low":2080.92,"close":2080.95},{"t":1774183500000,"open":2080.95,"high":2081.87,"low":2080.63,"close":2081.07},{"t":1774183560000,"open":2081.06,"high":2082.3,"low":2080.84,"close":2081.7},{"t":1774183620000,"open":2081.71,"high":2082.8,"low":2081.5,"close":2082.8},{"t":1774183680000,"open":2082.8,"high":2084.28,"low":2082.8,"close":2083.03},{"t":1774183740000,"open":2083.04,"high":2084.18,"low":2076.38,"close":2077.48},{"t":1774183800000,"open":2077.48,"high":2080.01,"low":2077.32,"close":2079.77},{"t":1774183860000,"open":2079.77,"high":2080.55,"low":2078.53,"close":2078.53},{"t":1774183920000,"open":2078.53,"high":2079.3,"low":2077.11,"close":2078.01},{"t":1774183980000,"open":2078.01,"high":2079.72,"low":2077.82,"close":2079.62},{"t":1774184040000,"open":2079.61,"high":2080.36,"low":2078.77,"close":2080.18},{"t":1774184100000,"open":2080.18,"high":2081.65,"low":2080.17,"close":2080.98},{"t":1774184160000,"open":2080.98,"high":2081.58,"low":2080.5,"close":2081.45},{"t":1774184220000,"open":2081.45,"high":2081.96,"low":2081.0,"close":2081.83},{"t":1774184280000,"open":2081.83,"high":2081.88,"low":2081.03,"close":2081.87},{"t":1774184340000,"open":2081.87,"high":2081.87,"low":2081.25,"close":2081.38},{"t":1774184400000,"open":2081.38,"high":2082.32,"low":2081.11,"close":2082.09},{"t":1774184460000,"open":2082.09,"high":2085.0,"low":2082.09,"close":2084.79},{"t":1774184520000,"open":2084.8,"high":2088.79,"low":2082.76,"close":2087.91},{"t":1774184580000,"open":2087.91,"high":2092.6,"low":2087.26,"close":2089.88},{"t":1774184640000,"open":2089.89,"high":2090.73,"low":2086.02,"close":2086.99},{"t":1774184700000,"open":2086.99,"high":2087.0,"low":2085.47,"close":2086.13},{"t":1774184760000,"open":2086.13,"high":2086.58,"low":2085.62,"close":2086.04},{"t":1774184820000,"open":2086.04,"high":2087.12,"low":2084.78,"close":2086.89},{"t":1774184880000,"open":2086.89,"high":2088.34,"low":2086.62,"close":2087.64},{"t":1774184940000,"open":2087.64,"high":2088.5,"low":2086.05,"close":2086.13},{"t":1774185000000,"open":2086.14,"high":2087.52,"low":2086.0,"close":2086.48},{"t":1774185060000,"open":2086.49,"high":2088.79,"low":2086.22,"close":2086.22},{"t":1774185120000,"open":2086.22,"high":2086.35,"low":2084.93,"close":2086.34},{"t":1774185180000,"open":2086.34,"high":2086.35,"low":2083.97,"close":2084.39},{"t":1774185240000,"open":2084.4,"high":2085.43,"low":2084.34,"close":2085.4},{"t":1774185300000,"open":2085.39,"high":2085.5,"low":2084.01,"close":2084.99},{"t":1774185360000,"open":2084.99,"high":2085.29,"low":2084.16,"close":2084.17},{"t":1774185420000,"open":2084.17,"high":2085.0,"low":2083.98,"close":2085.0},{"t":1774185480000,"open":2085.0,"high":2085.39,"low":2084.05,"close":2085.39},{"t":1774185540000,"open":2085.39,"high":2086.05,"low":2085.38,"close":2085.89},{"t":1774185600000,"open":2085.9,"high":2087.66,"low":2085.9,"close":2087.64},{"t":1774185660000,"open":2087.64,"high":2088.78,"low":2086.81,"close":2086.81},{"t":1774185720000,"open":2086.81,"high":2087.71,"low":2085.17,"close":2085.72},{"t":1774185780000,"open":2085.71,"high":2086.1,"low":2083.32,"close":2084.55},{"t":1774185840000,"open":2084.56,"high":2084.56,"low":2084.01,"close":2084.2},{"t":1774185900000,"open":2084.2,"high":2084.2,"low":2083.77,"close":2084.01},{"t":1774185960000,"open":2084.01,"high":2084.16,"low":2083.33,"close":2084.15},{"t":1774186020000,"open":2084.16,"high":2085.43,"low":2084.15,"close":2084.35},{"t":1774186080000,"open":2084.36,"high":2085.07,"low":2084.36,"close":2085.06},{"t":1774186140000,"open":2085.06,"high":2085.43,"low":2084.61,"close":2084.73},{"t":1774186200000,"open":2084.74,"high":2086.6,"low":2084.73,"close":2086.59},{"t":1774186260000,"open":2086.59,"high":2086.64,"low":2085.13,"close":2085.13},{"t":1774186320000,"open":2085.14,"high":2085.14,"low":2082.64,"close":2082.73},{"t":1774186380000,"open":2082.73,"high":2083.1,"low":2080.71,"close":2081.42},{"t":1774186440000,"open":2081.41,"high":2082.13,"low":2080.26,"close":2080.61},{"t":1774186500000,"open":2080.6,"high":2081.71,"low":2080.3,"close":2080.4},{"t":1774186560000,"open":2080.39,"high":2080.48,"low":2076.28,"close":2077.25},{"t":1774186620000,"open":2077.24,"high":2078.66,"low":2076.28,"close":2078.1},{"t":1774186680000,"open":2078.11,"high":2078.63,"low":2077.11,"close":2078.44},{"t":1774186740000,"open":2078.44,"high":2078.95,"low":2077.17,"close":2077.91},{"t":1774186800000,"open":2077.91,"high":2078.99,"low":2077.46,"close":2077.54},{"t":1774186860000,"open":2077.54,"high":2078.23,"low":2077.0,"close":2077.01},{"t":1774186920000,"open":2077.0,"high":2077.35,"low":2070.83,"close":2074.19},{"t":1774186980000,"open":2074.19,"high":2074.81,"low":2071.86,"close":2074.23},{"t":1774187040000,"open":2074.23,"high":2075.57,"low":2074.2,"close":2075.27},{"t":1774187100000,"open":2075.26,"high":2075.6,"low":2074.16,"close":2075.6},{"t":1774187160000,"open":2075.59,"high":2076.27,"low":2073.78,"close":2074.88},{"t":1774187220000,"open":2074.89,"high":2076.45,"low":2074.38,"close":2076.23},{"t":1774187280000,"open":2076.23,"high":2077.84,"low":2076.23,"close":2076.83},{"t":1774187340000,"open":2076.83,"high":2077.0,"low":2076.4,"close":2076.49},{"t":1774187400000,"open":2076.5,"high":2076.5,"low":2076.08,"close":2076.35},{"t":1774187460000,"open":2076.35,"high":2077.75,"low":2076.35,"close":2077.26},{"t":1774187520000,"open":2077.27,"high":2077.67,"low":2076.45,"close":2077.27},{"t":1774187580000,"open":2077.27,"high":2078.39,"low":2077.27,"close":2078.26},{"t":1774187640000,"open":2078.26,"high":2079.74,"low":2077.9,"close":2079.47},{"t":1774187700000,"open":2079.47,"high":2079.65,"low":2078.63,"close":2079.43},{"t":1774187760000,"open":2079.43,"high":2079.58,"low":2078.51,"close":2078.51},{"t":1774187820000,"open":2078.51,"high":2078.72,"low":2078.02,"close":2078.46},{"t":1774187880000,"open":2078.45,"high":2079.81,"low":2078.45,"close":2079.08},{"t":1774187940000,"open":2079.08,"high":2079.08,"low":2077.33,"close":2077.58},{"t":1774188000000,"open":2077.58,"high":2079.65,"low":2077.33,"close":2078.68},{"t":1774188060000,"open":2078.68,"high":2078.69,"low":2075.07,"close":2075.57},{"t":1774188120000,"open":2075.56,"high":2076.3,"low":2075.02,"close":2075.09},{"t":1774188180000,"open":2075.09,"high":2075.75,"low":2070.47,"close":2071.95},{"t":1774188240000,"open":2071.95,"high":2073.77,"low":2071.94,"close":2073.65},{"t":1774188300000,"open":2073.65,"high":2074.21,"low":2072.6,"close":2073.34},{"t":1774188360000,"open":2073.35,"high":2074.38,"low":2073.0,"close":2073.76},{"t":1774188420000,"open":2073.76,"high":2074.89,"low":2073.76,"close":2074.44},{"t":1774188480000,"open":2074.44,"high":2075.81,"low":2074.43,"close":2074.7},{"t":1774188540000,"open":2074.7,"high":2076.1,"low":2074.45,"close":2076.1},{"t":1774188600000,"open":2076.1,"high":2078.56,"low":2076.09,"close":2076.24},{"t":1774188660000,"open":2076.25,"high":2077.2,"low":2076.18,"close":2076.87},{"t":1774188720000,"open":2076.88,"high":2077.28,"low":2076.85,"close":2077.26},{"t":1774188780000,"open":2077.26,"high":2079.7,"low":2077.08,"close":2079.56},{"t":1774188840000,"open":2079.56,"high":2079.57,"low":2078.01,"close":2078.02},{"t":1774188900000,"open":2078.02,"high":2078.55,"low":2077.78,"close":2078.4},{"t":1774188960000,"open":2078.4,"high":2078.41,"low":2077.13,"close":2077.71},{"t":1774189020000,"open":2077.72,"high":2078.63,"low":2077.72,"close":2078.63},{"t":1774189080000,"open":2078.63,"high":2078.76,"low":2077.61,"close":2077.89},{"t":1774189140000,"open":2077.89,"high":2077.99,"low":2076.45,"close":2077.16},{"t":1774189200000,"open":2077.16,"high":2077.17,"low":2076.2,"close":2076.9},{"t":1774189260000,"open":2076.89,"high":2077.3,"low":2076.36,"close":2077.3},{"t":1774189320000,"open":2077.3,"high":2081.4,"low":2077.29,"close":2080.89},{"t":1774189380000,"open":2080.89,"high":2084.31,"low":2080.89,"close":2082.1},{"t":1774189440000,"open":2082.11,"high":2084.21,"low":2081.9,"close":2082.15},{"t":1774189500000,"open":2082.15,"high":2082.53,"low":2076.06,"close":2078.01},{"t":1774189560000,"open":2078.01,"high":2078.5,"low":2078.0,"close":2078.18},{"t":1774189620000,"open":2078.18,"high":2078.71,"low":2078.0,"close":2078.09},{"t":1774189680000,"open":2078.1,"high":2079.53,"low":2078.09,"close":2078.95},{"t":1774189740000,"open":2078.95,"high":2079.99,"low":2078.9,"close":2079.99},{"t":1774189800000,"open":2080.0,"high":2081.17,"low":2079.91,"close":2080.07},{"t":1774189860000,"open":2080.08,"high":2080.76,"low":2079.92,"close":2080.07},{"t":1774189920000,"open":2080.08,"high":2080.42,"low":2079.55,"close":2079.69},{"t":1774189980000,"open":2079.7,"high":2079.7,"low":2077.16,"close":2078.04},{"t":1774190040000,"open":2078.04,"high":2078.5,"low":2077.69,"close":2078.49},{"t":1774190100000,"open":2078.5,"high":2079.19,"low":2078.11,"close":2079.16},{"t":1774190160000,"open":2079.15,"high":2079.71,"low":2079.0,"close":2079.71},{"t":1774190220000,"open":2079.7,"high":2079.74,"low":2079.07,"close":2079.07},{"t":1774190280000,"open":2079.07,"high":2083.74,"low":2079.07,"close":2082.74},{"t":1774190340000,"open":2082.73,"high":2082.74,"low":2080.71,"close":2082.13},{"t":1774190400000,"open":2082.12,"high":2082.22,"low":2081.26,"close":2082.21},{"t":1774190460000,"open":2082.22,"high":2082.22,"low":2081.48,"close":2081.48},{"t":1774190520000,"open":2081.48,"high":2082.0,"low":2078.79,"close":2079.99},{"t":1774190580000,"open":2079.99,"high":2081.12,"low":2079.71,"close":2081.11},{"t":1774190640000,"open":2081.11,"high":2081.12,"low":2080.18,"close":2080.36},{"t":1774190700000,"open":2080.36,"high":2080.36,"low":2079.1,"close":2079.1},{"t":1774190760000,"open":2079.1,"high":2079.11,"low":2078.39,"close":2078.84},{"t":1774190820000,"open":2078.84,"high":2079.73,"low":2078.84,"close":2079.25},{"t":1774190880000,"open":2079.25,"high":2079.95,"low":2079.24,"close":2079.95},{"t":1774190940000,"open":2079.94,"high":2080.0,"low":2076.06,"close":2077.36},{"t":1774191000000,"open":2077.36,"high":2078.49,"low":2077.35,"close":2078.49},{"t":1774191060000,"open":2078.48,"high":2078.49,"low":2077.33,"close":2077.47},{"t":1774191120000,"open":2077.46,"high":2077.46,"low":2075.48,"close":2075.63},{"t":1774191180000,"open":2075.63,"high":2076.46,"low":2075.06,"close":2076.33},{"t":1774191240000,"open":2076.33,"high":2076.55,"low":2076.02,"close":2076.55},{"t":1774191300000,"open":2076.55,"high":2077.1,"low":2076.55,"close":2077.1},{"t":1774191360000,"open":2077.09,"high":2077.1,"low":2074.28,"close":2076.02},{"t":1774191420000,"open":2076.02,"high":2077.22,"low":2076.02,"close":2076.5},{"t":1774191480000,"open":2076.49,"high":2077.59,"low":2076.49,"close":2076.92},{"t":1774191540000,"open":2076.92,"high":2077.62,"low":2076.78,"close":2076.98},{"t":1774191600000,"open":2076.97,"high":2079.69,"low":2076.97,"close":2079.32},{"t":1774191660000,"open":2079.32,"high":2079.96,"low":2078.68,"close":2079.88},{"t":1774191720000,"open":2079.88,"high":2080.4,"low":2078.42,"close":2078.43},{"t":1774191780000,"open":2078.43,"high":2079.48,"low":2078.42,"close":2079.48},{"t":1774191840000,"open":2079.48,"high":2080.72,"low":2078.86,"close":2078.86},{"t":1774191900000,"open":2078.87,"high":2082.38,"low":2078.85,"close":2081.39},{"t":1774191960000,"open":2081.39,"high":2082.22,"low":2079.89,"close":2080.75},{"t":1774192020000,"open":2080.75,"high":2081.86,"low":2080.71,"close":2081.53},{"t":1774192080000,"open":2081.52,"high":2081.53,"low":2080.16,"close":2080.96},{"t":1774192140000,"open":2080.95,"high":2080.96,"low":2079.22,"close":2079.77},{"t":1774192200000,"open":2079.77,"high":2081.0,"low":2079.69,"close":2080.97},{"t":1774192260000,"open":2080.96,"high":2080.97,"low":2080.26,"close":2080.9},{"t":1774192320000,"open":2080.89,"high":2081.4,"low":2080.52,"close":2081.27},{"t":1774192380000,"open":2081.26,"high":2081.72,"low":2081.26,"close":2081.28},{"t":1774192440000,"open":2081.28,"high":2082.2,"low":2081.12,"close":2081.39},{"t":1774192500000,"open":2081.39,"high":2083.5,"low":2080.9,"close":2081.01},{"t":1774192560000,"open":2081.0,"high":2082.0,"low":2080.86,"close":2081.57},{"t":1774192620000,"open":2081.58,"high":2081.58,"low":2078.06,"close":2078.97},{"t":1774192680000,"open":2078.98,"high":2079.65,"low":2078.97,"close":2079.64},{"t":1774192740000,"open":2079.64,"high":2080.5,"low":2079.64,"close":2080.0},{"t":1774192800000,"open":2080.0,"high":2081.79,"low":2080.0,"close":2080.74},{"t":1774192860000,"open":2080.74,"high":2080.75,"low":2078.16,"close":2078.86},{"t":1774192920000,"open":2078.86,"high":2078.86,"low":2076.06,"close":2076.75},{"t":1774192980000,"open":2076.74,"high":2078.39,"low":2076.74,"close":2078.09},{"t":1774193040000,"open":2078.08,"high":2078.18,"low":2077.4,"close":2077.91},{"t":1774193100000,"open":2077.92,"high":2078.64,"low":2077.75,"close":2078.12},{"t":1774193160000,"open":2078.12,"high":2078.64,"low":2076.59,"close":2077.52},{"t":1774193220000,"open":2077.52,"high":2078.0,"low":2076.8,"close":2078.0},{"t":1774193280000,"open":2078.0,"high":2079.51,"low":2077.99,"close":2078.79},{"t":1774193340000,"open":2078.79,"high":2079.51,"low":2078.76,"close":2078.77},{"t":1774193400000,"open":2078.76,"high":2079.39,"low":2078.04,"close":2078.2},{"t":1774193460000,"open":2078.21,"high":2078.21,"low":2077.54,"close":2078.07},{"t":1774193520000,"open":2078.07,"high":2079.15,"low":2077.79,"close":2079.02},{"t":1774193580000,"open":2079.02,"high":2079.14,"low":2078.72,"close":2078.79},{"t":1774193640000,"open":2078.79,"high":2078.8,"low":2077.54,"close":2078.09},{"t":1774193700000,"open":2078.1,"high":2078.15,"low":2077.13,"close":2077.52},{"t":1774193760000,"open":2077.52,"high":2077.52,"low":2076.54,"close":2077.14},{"t":1774193820000,"open":2077.14,"high":2077.23,"low":2075.26,"close":2075.62},{"t":1774193880000,"open":2075.63,"high":2076.59,"low":2074.58,"close":2076.28},{"t":1774193940000,"open":2076.27,"high":2076.57,"low":2075.52,"close":2076.19},{"t":1774194000000,"open":2076.19,"high":2076.19,"low":2074.68,"close":2075.93},{"t":1774194060000,"open":2075.93,"high":2075.93,"low":2075.21,"close":2075.38},{"t":1774194120000,"open":2075.38,"high":2076.76,"low":2075.38,"close":2076.1},{"t":1774194180000,"open":2076.09,"high":2077.46,"low":2076.09,"close":2077.19},{"t":1774194240000,"open":2077.2,"high":2079.93,"low":2077.05,"close":2079.36},{"t":1774194300000,"open":2079.37,"high":2079.37,"low":2078.44,"close":2078.66},{"t":1774194360000,"open":2078.66,"high":2078.8,"low":2077.76,"close":2077.83},{"t":1774194420000,"open":2077.82,"high":2078.64,"low":2077.72,"close":2078.56},{"t":1774194480000,"open":2078.56,"high":2078.56,"low":2077.51,"close":2077.52},{"t":1774194540000,"open":2077.51,"high":2080.46,"low":2077.51,"close":2080.45},{"t":1774194600000,"open":2080.46,"high":2082.77,"low":2080.42,"close":2081.32},{"t":1774194660000,"open":2081.32,"high":2082.4,"low":2081.0,"close":2081.21},{"t":1774194720000,"open":2081.21,"high":2081.21,"low":2079.0,"close":2080.42},{"t":1774194780000,"open":2080.42,"high":2080.5,"low":2080.02,"close":2080.2},{"t":1774194840000,"open":2080.2,"high":2082.0,"low":2080.16,"close":2080.67},{"t":1774194900000,"open":2080.67,"high":2080.68,"low":2080.32,"close":2080.45},{"t":1774194960000,"open":2080.44,"high":2081.49,"low":2080.28,"close":2081.19},{"t":1774195020000,"open":2081.19,"high":2081.19,"low":2080.0,"close":2080.18},{"t":1774195080000,"open":2080.19,"high":2081.0,"low":2080.19,"close":2081.0},{"t":1774195140000,"open":2081.0,"high":2082.3,"low":2081.0,"close":2081.96},{"t":1774195200000,"open":2081.97,"high":2082.5,"low":2080.5,"close":2080.5},{"t":1774195260000,"open":2080.51,"high":2080.64,"low":2079.74,"close":2079.74},{"t":1774195320000,"open":2079.74,"high":2080.62,"low":2079.25,"close":2080.62},{"t":1774195380000,"open":2080.62,"high":2082.5,"low":2080.35,"close":2082.49},{"t":1774195440000,"open":2082.5,"high":2083.56,"low":2081.39,"close":2081.54},{"t":1774195500000,"open":2081.55,"high":2082.2,"low":2080.7,"close":2082.09},{"t":1774195560000,"open":2082.09,"high":2082.5,"low":2081.22,"close":2082.5},{"t":1774195620000,"open":2082.5,"high":2082.55,"low":2080.24,"close":2080.24},{"t":1774195680000,"open":2080.24,"high":2081.8,"low":2080.1,"close":2081.56},{"t":1774195740000,"open":2081.56,"high":2081.57,"low":2079.18,"close":2079.69},{"t":1774195800000,"open":2079.69,"high":2080.6,"low":2079.43,"close":2080.07},{"t":1774195860000,"open":2080.07,"high":2080.49,"low":2079.49,"close":2080.32},{"t":1774195920000,"open":2080.31,"high":2081.85,"low":2080.28,"close":2081.84},{"t":1774195980000,"open":2081.84,"high":2082.14,"low":2080.06,"close":2080.48},{"t":1774196040000,"open":2080.47,"high":2080.63,"low":2080.28,"close":2080.63},{"t":1774196100000,"open":2080.62,"high":2081.3,"low":2080.0,"close":2080.0},{"t":1774196160000,"open":2080.0,"high":2081.49,"low":2079.0,"close":2081.49},{"t":1774196220000,"open":2081.49,"high":2082.26,"low":2080.9,"close":2081.24},{"t":1774196280000,"open":2081.24,"high":2082.55,"low":2081.14,"close":2081.89},{"t":1774196340000,"open":2081.9,"high":2081.9,"low":2081.01,"close":2081.08},{"t":1774196400000,"open":2081.08,"high":2081.35,"low":2079.01,"close":2079.84},{"t":1774196460000,"open":2079.83,"high":2080.63,"low":2079.0,"close":2080.22},{"t":1774196520000,"open":2080.22,"high":2080.67,"low":2079.6,"close":2079.62},{"t":1774196580000,"open":2079.61,"high":2080.69,"low":2079.61,"close":2080.64},{"t":1774196640000,"open":2080.63,"high":2080.64,"low":2079.64,"close":2079.64},{"t":1774196700000,"open":2079.64,"high":2079.65,"low":2077.58,"close":2078.5},{"t":1774196760000,"open":2078.5,"high":2078.85,"low":2078.21,"close":2078.21},{"t":1774196820000,"open":2078.21,"high":2078.89,"low":2077.06,"close":2078.31},{"t":1774196880000,"open":2078.31,"high":2078.65,"low":2078.12,"close":2078.23},{"t":1774196940000,"open":2078.23,"high":2078.23,"low":2078.0,"close":2078.01},{"t":1774197000000,"open":2078.0,"high":2078.09,"low":2076.89,"close":2078.08},{"t":1774197060000,"open":2078.09,"high":2078.8,"low":2078.08,"close":2078.46},{"t":1774197120000,"open":2078.46,"high":2079.99,"low":2078.45,"close":2079.77},{"t":1774197180000,"open":2079.78,"high":2080.92,"low":2079.77,"close":2080.34},{"t":1774197240000,"open":2080.33,"high":2080.6,"low":2079.36,"close":2079.37},{"t":1774197300000,"open":2079.37,"high":2080.64,"low":2079.01,"close":2080.64},{"t":1774197360000,"open":2080.63,"high":2080.93,"low":2080.14,"close":2080.55},{"t":1774197420000,"open":2080.54,"high":2081.3,"low":2080.54,"close":2080.62},{"t":1774197480000,"open":2080.61,"high":2080.99,"low":2080.01,"close":2080.01},{"t":1774197540000,"open":2080.0,"high":2080.0,"low":2079.21,"close":2079.21},{"t":1774197600000,"open":2079.22,"high":2079.22,"low":2079.0,"close":2079.18},{"t":1774197660000,"open":2079.18,"high":2079.56,"low":2076.67,"close":2076.68},{"t":1774197720000,"open":2076.67,"high":2079.3,"low":2076.6,"close":2079.29},{"t":1774197780000,"open":2079.3,"high":2079.34,"low":2078.41,"close":2078.82},{"t":1774197840000,"open":2078.82,"high":2079.1,"low":2078.81,"close":2079.09},{"t":1774197900000,"open":2079.09,"high":2079.5,"low":2079.09,"close":2079.09},{"t":1774197960000,"open":2079.09,"high":2080.1,"low":2079.09,"close":2080.1},{"t":1774198020000,"open":2080.1,"high":2081.31,"low":2080.06,"close":2080.49},{"t":1774198080000,"open":2080.49,"high":2080.82,"low":2080.31,"close":2080.77},{"t":1774198140000,"open":2080.78,"high":2081.31,"low":2080.45,"close":2081.3},{"t":1774198200000,"open":2081.3,"high":2081.75,"low":2080.88,"close":2081.75},{"t":1774198260000,"open":2081.75,"high":2081.8,"low":2080.72,"close":2081.25},{"t":1774198320000,"open":2081.25,"high":2081.46,"low":2080.57,"close":2080.92},{"t":1774198380000,"open":2080.91,"high":2081.62,"low":2080.91,"close":2081.55},{"t":1774198440000,"open":2081.54,"high":2082.01,"low":2081.24,"close":2081.24},{"t":1774198500000,"open":2081.25,"high":2081.64,"low":2081.07,"close":2081.6},{"t":1774198560000,"open":2081.6,"high":2081.61,"low":2081.48,"close":2081.61},{"t":1774198620000,"open":2081.6,"high":2081.93,"low":2081.6,"close":2081.92},{"t":1774198680000,"open":2081.93,"high":2082.47,"low":2081.44,"close":2081.62},{"t":1774198740000,"open":2081.62,"high":2081.91,"low":2080.95,"close":2080.96},{"t":1774198800000,"open":2080.96,"high":2081.1,"low":2079.66,"close":2079.67},{"t":1774198860000,"open":2079.67,"high":2080.0,"low":2078.58,"close":2080.0},{"t":1774198920000,"open":2080.0,"high":2081.25,"low":2079.99,"close":2081.0},{"t":1774198980000,"open":2080.99,"high":2081.67,"low":2080.99,"close":2081.16},{"t":1774199040000,"open":2081.15,"high":2081.68,"low":2080.75,"close":2080.75},{"t":1774199100000,"open":2080.75,"high":2081.0,"low":2080.0,"close":2080.56},{"t":1774199160000,"open":2080.56,"high":2080.78,"low":2080.56,"close":2080.68},{"t":1774199220000,"open":2080.68,"high":2081.46,"low":2080.68,"close":2081.45},{"t":1774199280000,"open":2081.45,"high":2081.72,"low":2081.26,"close":2081.26},{"t":1774199340000,"open":2081.3,"high":2081.67,"low":2080.69,"close":2081.61},{"t":1774199400000,"open":2081.6,"high":2081.71,"low":2081.02,"close":2081.02},{"t":1774199460000,"open":2081.02,"high":2081.02,"low":2080.7,"close":2080.79},{"t":1774199520000,"open":2080.79,"high":2082.14,"low":2080.79,"close":2081.4},{"t":1774199580000,"open":2081.41,"high":2082.13,"low":2081.4,"close":2082.12},{"t":1774199640000,"open":2082.12,"high":2082.13,"low":2081.6,"close":2081.91},{"t":1774199700000,"open":2081.91,"high":2082.0,"low":2081.07,"close":2081.3},{"t":1774199760000,"open":2081.3,"high":2081.99,"low":2080.76,"close":2081.13},{"t":1774199820000,"open":2081.12,"high":2081.54,"low":2080.0,"close":2080.0},{"t":1774199880000,"open":2080.0,"high":2080.41,"low":2079.9,"close":2080.4},{"t":1774199940000,"open":2080.4,"high":2081.47,"low":2080.4,"close":2081.47},{"t":1774200000000,"open":2081.48,"high":2081.77,"low":2081.24,"close":2081.67},{"t":1774200060000,"open":2081.68,"high":2083.48,"low":2081.39,"close":2082.48},{"t":1774200120000,"open":2082.49,"high":2082.71,"low":2081.53,"close":2081.69},{"t":1774200180000,"open":2081.69,"high":2082.85,"low":2080.33,"close":2081.01},{"t":1774200240000,"open":2081.0,"high":2081.67,"low":2080.35,"close":2080.36},{"t":1774200300000,"open":2080.37,"high":2080.47,"low":2079.3,"close":2080.3},{"t":1774200360000,"open":2080.3,"high":2081.54,"low":2080.29,"close":2081.54},{"t":1774200420000,"open":2081.53,"high":2082.89,"low":2081.53,"close":2082.17},{"t":1774200480000,"open":2082.16,"high":2082.76,"low":2081.5,"close":2081.57},{"t":1774200540000,"open":2081.56,"high":2081.57,"low":2080.59,"close":2081.29},{"t":1774200600000,"open":2081.28,"high":2081.59,"low":2080.68,"close":2081.0},{"t":1774200660000,"open":2081.0,"high":2081.54,"low":2080.0,"close":2081.54},{"t":1774200720000,"open":2081.55,"high":2082.29,"low":2081.54,"close":2081.89},{"t":1774200780000,"open":2081.89,"high":2082.43,"low":2081.63,"close":2081.64},{"t":1774200840000,"open":2081.63,"high":2081.85,"low":2081.14,"close":2081.21},{"t":1774200900000,"open":2081.21,"high":2081.21,"low":2081.0,"close":2081.01},{"t":1774200960000,"open":2081.0,"high":2081.0,"low":2079.83,"close":2080.1},{"t":1774201020000,"open":2080.1,"high":2080.38,"low":2078.76,"close":2078.9},{"t":1774201080000,"open":2078.9,"high":2079.59,"low":2077.42,"close":2077.93},{"t":1774201140000,"open":2077.94,"high":2079.04,"low":2077.36,"close":2077.48},{"t":1774201200000,"open":2077.47,"high":2077.48,"low":2076.25,"close":2076.49},{"t":1774201260000,"open":2076.5,"high":2077.65,"low":2076.18,"close":2077.58},{"t":1774201320000,"open":2077.58,"high":2078.19,"low":2077.45,"close":2077.99},{"t":1774201380000,"open":2077.99,"high":2078.22,"low":2077.51,"close":2077.85},{"t":1774201440000,"open":2077.85,"high":2078.04,"low":2077.32,"close":2077.48},{"t":1774201500000,"open":2077.48,"high":2078.15,"low":2077.48,"close":2077.92},{"t":1774201560000,"open":2077.91,"high":2079.63,"low":2077.91,"close":2077.95},{"t":1774201620000,"open":2077.96,"high":2078.12,"low":2077.49,"close":2077.9},{"t":1774201680000,"open":2077.89,"high":2078.29,"low":2077.79,"close":2078.24},{"t":1774201740000,"open":2078.25,"high":2078.29,"low":2077.59,"close":2077.65},{"t":1774201800000,"open":2077.65,"high":2079.17,"low":2077.64,"close":2079.17},{"t":1774201860000,"open":2079.17,"high":2080.24,"low":2078.81,"close":2079.36},{"t":1774201920000,"open":2079.36,"high":2079.62,"low":2078.92,"close":2079.21},{"t":1774201980000,"open":2079.21,"high":2079.21,"low":2078.64,"close":2079.09},{"t":1774202040000,"open":2079.09,"high":2079.8,"low":2079.04,"close":2079.71},{"t":1774202100000,"open":2079.71,"high":2080.48,"low":2079.71,"close":2080.02},{"t":1774202160000,"open":2080.03,"high":2080.47,"low":2079.86,"close":2080.02},{"t":1774202220000,"open":2080.02,"high":2080.11,"low":2079.59,"close":2079.88},{"t":1774202280000,"open":2079.89,"high":2080.31,"low":2079.65,"close":2079.82},{"t":1774202340000,"open":2079.82,"high":2079.83,"low":2078.45,"close":2078.46},{"t":1774202400000,"open":2078.46,"high":2078.46,"low":2076.55,"close":2076.75},{"t":1774202460000,"open":2076.75,"high":2076.76,"low":2074.14,"close":2075.04},{"t":1774202520000,"open":2075.05,"high":2075.55,"low":2074.31,"close":2075.29},{"t":1774202580000,"open":2075.29,"high":2076.38,"low":2075.03,"close":2076.37},{"t":1774202640000,"open":2076.37,"high":2076.38,"low":2075.43,"close":2075.86},{"t":1774202700000,"open":2075.87,"high":2076.91,"low":2075.74,"close":2076.9},{"t":1774202760000,"open":2076.9,"high":2077.09,"low":2076.62,"close":2077.09},{"t":1774202820000,"open":2077.09,"high":2077.88,"low":2076.51,"close":2077.37},{"t":1774202880000,"open":2077.38,"high":2078.37,"low":2077.37,"close":2077.48},{"t":1774202940000,"open":2077.48,"high":2078.49,"low":2077.21,"close":2078.32},{"t":1774203000000,"open":2078.32,"high":2079.0,"low":2078.3,"close":2078.99},{"t":1774203060000,"open":2078.99,"high":2079.54,"low":2078.86,"close":2079.45},{"t":1774203120000,"open":2079.44,"high":2079.45,"low":2078.5,"close":2078.51},{"t":1774203180000,"open":2078.5,"high":2078.9,"low":2078.5,"close":2078.82},{"t":1774203240000,"open":2078.81,"high":2079.0,"low":2078.81,"close":2079.0},{"t":1774203300000,"open":2078.99,"high":2079.0,"low":2078.19,"close":2078.19},{"t":1774203360000,"open":2078.19,"high":2078.3,"low":2077.11,"close":2077.4},{"t":1774203420000,"open":2077.41,"high":2077.94,"low":2076.95,"close":2076.95},{"t":1774203480000,"open":2076.96,"high":2078.88,"low":2076.96,"close":2077.77},{"t":1774203540000,"open":2077.77,"high":2077.99,"low":2077.76,"close":2077.77},{"t":1774203600000,"open":2077.77,"high":2078.5,"low":2077.75,"close":2078.04},{"t":1774203660000,"open":2078.04,"high":2078.04,"low":2076.76,"close":2076.77},{"t":1774203720000,"open":2076.76,"high":2076.77,"low":2076.0,"close":2076.3},{"t":1774203780000,"open":2076.3,"high":2076.71,"low":2076.29,"close":2076.71},{"t":1774203840000,"open":2076.7,"high":2077.1,"low":2076.6,"close":2076.6},{"t":1774203900000,"open":2076.6,"high":2076.67,"low":2075.61,"close":2076.67},{"t":1774203960000,"open":2076.66,"high":2077.14,"low":2076.5,"close":2077.14},{"t":1774204020000,"open":2077.14,"high":2077.14,"low":2076.54,"close":2076.55},{"t":1774204080000,"open":2076.55,"high":2077.74,"low":2076.55,"close":2077.17},{"t":1774204140000,"open":2077.17,"high":2077.29,"low":2076.9,"close":2077.29},{"t":1774204200000,"open":2077.28,"high":2078.96,"low":2076.91,"close":2078.96},{"t":1774204260000,"open":2078.95,"high":2078.96,"low":2077.6,"close":2077.78},{"t":1774204320000,"open":2077.78,"high":2077.78,"low":2075.65,"close":2076.0},{"t":1774204380000,"open":2076.0,"high":2076.0,"low":2071.27,"close":2072.89},{"t":1774204440000,"open":2072.9,"high":2074.04,"low":2067.0,"close":2067.9},{"t":1774204500000,"open":2067.9,"high":2070.1,"low":2065.74,"close":2069.24},{"t":1774204560000,"open":2069.24,"high":2069.24,"low":2054.29,"close":2062.27},{"t":1774204620000,"open":2062.27,"high":2064.05,"low":2061.17,"close":2062.99},{"t":1774204680000,"open":2062.99,"high":2065.71,"low":2062.35,"close":2064.1},{"t":1774204740000,"open":2064.09,"high":2065.4,"low":2063.47,"close":2063.82},{"t":1774204800000,"open":2063.81,"high":2064.76,"low":2062.66,"close":2064.24},{"t":1774204860000,"open":2064.25,"high":2065.0,"low":2063.63,"close":2064.8},{"t":1774204920000,"open":2064.8,"high":2065.83,"low":2064.8,"close":2065.49},{"t":1774204980000,"open":2065.49,"high":2066.0,"low":2065.0,"close":2065.35},{"t":1774205040000,"open":2065.36,"high":2065.49,"low":2063.73,"close":2064.03},{"t":1774205100000,"open":2064.03,"high":2064.78,"low":2063.39,"close":2064.42},{"t":1774205160000,"open":2064.42,"high":2067.5,"low":2064.22,"close":2067.2},{"t":1774205220000,"open":2067.19,"high":2068.13,"low":2066.71,"close":2067.31},{"t":1774205280000,"open":2067.3,"high":2068.63,"low":2067.0,"close":2068.33},{"t":1774205340000,"open":2068.33,"high":2068.44,"low":2068.0,"close":2068.44},{"t":1774205400000,"open":2068.43,"high":2069.53,"low":2068.29,"close":2069.53},{"t":1774205460000,"open":2069.52,"high":2070.9,"low":2067.0,"close":2069.33},{"t":1774205520000,"open":2069.34,"high":2070.25,"low":2069.34,"close":2069.42},{"t":1774205580000,"open":2069.42,"high":2069.98,"low":2069.37,"close":2069.37},{"t":1774205640000,"open":2069.37,"high":2069.38,"low":2068.06,"close":2068.4},{"t":1774205700000,"open":2068.4,"high":2068.46,"low":2067.97,"close":2068.29},{"t":1774205760000,"open":2068.29,"high":2068.92,"low":2067.91,"close":2068.07},{"t":1774205820000,"open":2068.08,"high":2068.3,"low":2067.05,"close":2068.16},{"t":1774205880000,"open":2068.17,"high":2069.0,"low":2068.16,"close":2069.0},{"t":1774205940000,"open":2068.99,"high":2071.63,"low":2068.86,"close":2070.94},{"t":1774206000000,"open":2070.93,"high":2071.88,"low":2069.98,"close":2070.3},{"t":1774206060000,"open":2070.29,"high":2070.48,"low":2068.9,"close":2069.0},{"t":1774206120000,"open":2069.01,"high":2069.21,"low":2066.91,"close":2068.27},{"t":1774206180000,"open":2068.27,"high":2068.74,"low":2064.0,"close":2064.64},{"t":1774206240000,"open":2064.65,"high":2064.65,"low":2060.0,"close":2062.87},{"t":1774206300000,"open":2062.86,"high":2066.24,"low":2062.39,"close":2065.38},{"t":1774206360000,"open":2065.39,"high":2065.39,"low":2064.65,"close":2065.36},{"t":1774206420000,"open":2065.36,"high":2065.36,"low":2064.39,"close":2065.01},{"t":1774206480000,"open":2065.01,"high":2065.01,"low":2063.61,"close":2063.67},{"t":1774206540000,"open":2063.68,"high":2065.33,"low":2063.67,"close":2065.06},{"t":1774206600000,"open":2065.06,"high":2066.0,"low":2063.83,"close":2063.83},{"t":1774206660000,"open":2063.83,"high":2064.29,"low":2063.21,"close":2063.37},{"t":1774206720000,"open":2063.36,"high":2064.41,"low":2060.0,"close":2061.37},{"t":1774206780000,"open":2061.37,"high":2062.7,"low":2060.45,"close":2062.39},{"t":1774206840000,"open":2062.4,"high":2062.95,"low":2058.14,"close":2060.12},{"t":1774206900000,"open":2060.11,"high":2062.22,"low":2060.11,"close":2062.1},{"t":1774206960000,"open":2062.09,"high":2062.34,"low":2060.23,"close":2060.35},{"t":1774207020000,"open":2060.35,"high":2061.69,"low":2059.94,"close":2061.23},{"t":1774207080000,"open":2061.24,"high":2061.45,"low":2057.4,"close":2058.4},{"t":1774207140000,"open":2058.39,"high":2060.7,"low":2058.12,"close":2060.45},{"t":1774207200000,"open":2060.44,"high":2061.11,"low":2059.67,"close":2060.57},{"t":1774207260000,"open":2060.57,"high":2062.2,"low":2059.19,"close":2061.63},{"t":1774207320000,"open":2061.64,"high":2061.64,"low":2057.8,"close":2058.86},{"t":1774207380000,"open":2058.86,"high":2060.86,"low":2058.86,"close":2060.76},{"t":1774207440000,"open":2060.76,"high":2061.63,"low":2060.76,"close":2061.03},{"t":1774207500000,"open":2061.04,"high":2061.32,"low":2059.32,"close":2060.01},{"t":1774207560000,"open":2060.01,"high":2060.76,"low":2060.0,"close":2060.11},{"t":1774207620000,"open":2060.1,"high":2060.5,"low":2060.03,"close":2060.11},{"t":1774207680000,"open":2060.12,"high":2061.53,"low":2060.11,"close":2060.31},{"t":1774207740000,"open":2060.3,"high":2060.64,"low":2058.36,"close":2058.5},{"t":1774207800000,"open":2058.5,"high":2059.12,"low":2056.32,"close":2058.16},{"t":1774207860000,"open":2058.16,"high":2058.17,"low":2055.38,"close":2055.41},{"t":1774207920000,"open":2055.41,"high":2055.41,"low":2053.01,"close":2054.11},{"t":1774207980000,"open":2054.12,"high":2055.41,"low":2054.0,"close":2054.86},{"t":1774208040000,"open":2054.87,"high":2059.37,"low":2054.33,"close":2059.19},{"t":1774208100000,"open":2059.19,"high":2063.46,"low":2059.19,"close":2062.88},{"t":1774208160000,"open":2062.89,"high":2063.3,"low":2062.01,"close":2062.63},{"t":1774208220000,"open":2062.64,"high":2063.09,"low":2062.64,"close":2062.93},{"t":1774208280000,"open":2062.92,"high":2063.43,"low":2062.71,"close":2063.26},{"t":1774208340000,"open":2063.25,"high":2065.41,"low":2063.25,"close":2065.15},{"t":1774208400000,"open":2065.15,"high":2066.41,"low":2064.25,"close":2066.41},{"t":1774208460000,"open":2066.41,"high":2066.41,"low":2064.23,"close":2064.54},{"t":1774208520000,"open":2064.54,"high":2064.54,"low":2063.57,"close":2064.14},{"t":1774208580000,"open":2064.15,"high":2064.42,"low":2064.14,"close":2064.41},{"t":1774208640000,"open":2064.41,"high":2065.33,"low":2064.14,"close":2064.42},{"t":1774208700000,"open":2064.43,"high":2065.12,"low":2064.01,"close":2065.11},{"t":1774208760000,"open":2065.12,"high":2065.56,"low":2063.07,"close":2063.11},{"t":1774208820000,"open":2063.12,"high":2063.69,"low":2060.01,"close":2060.16},{"t":1774208880000,"open":2060.16,"high":2060.92,"low":2059.08,"close":2059.36},{"t":1774208940000,"open":2059.37,"high":2060.4,"low":2057.59,"close":2058.37},{"t":1774209000000,"open":2058.37,"high":2060.44,"low":2058.37,"close":2060.24},{"t":1774209060000,"open":2060.25,"high":2060.36,"low":2059.23,"close":2060.28},{"t":1774209120000,"open":2060.28,"high":2060.6,"low":2059.9,"close":2060.03},{"t":1774209180000,"open":2060.04,"high":2062.29,"low":2060.03,"close":2061.65},{"t":1774209240000,"open":2061.65,"high":2062.79,"low":2061.35,"close":2061.68},{"t":1774209300000,"open":2061.67,"high":2062.4,"low":2061.45,"close":2062.13},{"t":1774209360000,"open":2062.13,"high":2062.2,"low":2061.06,"close":2061.88},{"t":1774209420000,"open":2061.88,"high":2061.89,"low":2061.66,"close":2061.67},{"t":1774209480000,"open":2061.66,"high":2061.66,"low":2060.67,"close":2061.31},{"t":1774209540000,"open":2061.32,"high":2062.12,"low":2061.32,"close":2062.0},{"t":1774209600000,"open":2062.0,"high":2065.86,"low":2061.87,"close":2064.76},{"t":1774209660000,"open":2064.76,"high":2066.86,"low":2064.76,"close":2066.69},{"t":1774209720000,"open":2066.69,"high":2066.69,"low":2065.16,"close":2066.23},{"t":1774209780000,"open":2066.24,"high":2067.78,"low":2065.99,"close":2065.99},{"t":1774209840000,"open":2066.0,"high":2066.7,"low":2065.64,"close":2066.0},{"t":1774209900000,"open":2066.0,"high":2066.38,"low":2065.86,"close":2066.0},{"t":1774209960000,"open":2066.0,"high":2066.27,"low":2064.51,"close":2064.94},{"t":1774210020000,"open":2064.94,"high":2065.21,"low":2063.91,"close":2064.5},{"t":1774210080000,"open":2064.5,"high":2066.21,"low":2064.5,"close":2065.47},{"t":1774210140000,"open":2065.47,"high":2066.55,"low":2065.25,"close":2066.01},{"t":1774210200000,"open":2066.0,"high":2066.21,"low":2065.26,"close":2065.37},{"t":1774210260000,"open":2065.38,"high":2065.95,"low":2065.07,"close":2065.08},{"t":1774210320000,"open":2065.08,"high":2066.72,"low":2064.51,"close":2064.77},{"t":1774210380000,"open":2064.78,"high":2065.2,"low":2063.99,"close":2065.14},{"t":1774210440000,"open":2065.14,"high":2066.6,"low":2065.14,"close":2066.11},{"t":1774210500000,"open":2066.1,"high":2066.45,"low":2065.74,"close":2066.41},{"t":1774210560000,"open":2066.42,"high":2067.26,"low":2066.36,"close":2066.85},{"t":1774210620000,"open":2066.86,"high":2066.86,"low":2065.52,"close":2066.35},{"t":1774210680000,"open":2066.35,"high":2067.3,"low":2066.34,"close":2066.89},{"t":1774210740000,"open":2066.88,"high":2067.43,"low":2066.88,"close":2067.25},{"t":1774210800000,"open":2067.25,"high":2068.73,"low":2067.24,"close":2068.73},{"t":1774210860000,"open":2068.72,"high":2071.31,"low":2068.17,"close":2069.97},{"t":1774210920000,"open":2069.96,"high":2069.96,"low":2067.82,"close":2068.58},{"t":1774210980000,"open":2068.59,"high":2069.83,"low":2067.58,"close":2068.3},{"t":1774211040000,"open":2068.3,"high":2068.31,"low":2066.0,"close":2066.25},{"t":1774211100000,"open":2066.25,"high":2066.25,"low":2064.45,"close":2064.98},{"t":1774211160000,"open":2064.98,"high":2065.12,"low":2062.13,"close":2062.83},{"t":1774211220000,"open":2062.83,"high":2063.0,"low":2061.78,"close":2062.44},{"t":1774211280000,"open":2062.44,"high":2064.45,"low":2062.43,"close":2063.51},{"t":1774211340000,"open":2063.5,"high":2063.51,"low":2063.2,"close":2063.48},{"t":1774211400000,"open":2063.47,"high":2064.1,"low":2063.01,"close":2064.04},{"t":1774211460000,"open":2064.04,"high":2064.44,"low":2064.0,"close":2064.16},{"t":1774211520000,"open":2064.16,"high":2064.52,"low":2064.15,"close":2064.17},{"t":1774211580000,"open":2064.16,"high":2064.17,"low":2062.63,"close":2062.82},{"t":1774211640000,"open":2062.82,"high":2063.74,"low":2062.62,"close":2062.64},{"t":1774211700000,"open":2062.64,"high":2062.78,"low":2061.19,"close":2061.19},{"t":1774211760000,"open":2061.18,"high":2061.18,"low":2058.22,"close":2059.71},{"t":1774211820000,"open":2059.7,"high":2062.8,"low":2059.69,"close":2062.29},{"t":1774211880000,"open":2062.29,"high":2062.29,"low":2060.65,"close":2060.87},{"t":1774211940000,"open":2060.87,"high":2060.87,"low":2059.13,"close":2059.64},{"t":1774212000000,"open":2059.64,"high":2061.5,"low":2059.64,"close":2061.16},{"t":1774212060000,"open":2061.15,"high":2062.7,"low":2061.15,"close":2062.5},{"t":1774212120000,"open":2062.46,"high":2065.3,"low":2062.08,"close":2065.27},{"t":1774212180000,"open":2065.28,"high":2065.39,"low":2064.46,"close":2064.97},{"t":1774212240000,"open":2064.97,"high":2065.68,"low":2064.6,"close":2064.73},{"t":1774212300000,"open":2064.73,"high":2064.73,"low":2062.2,"close":2062.21},{"t":1774212360000,"open":2062.2,"high":2063.55,"low":2062.2,"close":2063.55},{"t":1774212420000,"open":2063.55,"high":2063.67,"low":2062.43,"close":2062.52},{"t":1774212480000,"open":2062.52,"high":2063.0,"low":2062.4,"close":2063.0},{"t":1774212540000,"open":2062.99,"high":2063.13,"low":2062.74,"close":2062.99},{"t":1774212600000,"open":2062.99,"high":2063.32,"low":2062.18,"close":2062.19},{"t":1774212660000,"open":2062.18,"high":2062.18,"low":2054.89,"close":2056.41},{"t":1774212720000,"open":2056.41,"high":2058.41,"low":2055.89,"close":2056.76},{"t":1774212780000,"open":2056.76,"high":2056.76,"low":2054.73,"close":2056.33},{"t":1774212840000,"open":2056.33,"high":2058.94,"low":2056.2,"close":2058.67},{"t":1774212900000,"open":2058.67,"high":2058.67,"low":2057.02,"close":2057.12},{"t":1774212960000,"open":2057.12,"high":2058.25,"low":2057.0,"close":2058.14},{"t":1774213020000,"open":2058.14,"high":2059.19,"low":2058.13,"close":2058.94},{"t":1774213080000,"open":2058.95,"high":2059.52,"low":2058.17,"close":2058.36},{"t":1774213140000,"open":2058.37,"high":2058.56,"low":2057.31,"close":2057.56},{"t":1774213200000,"open":2057.55,"high":2058.73,"low":2057.44,"close":2058.23},{"t":1774213260000,"open":2058.23,"high":2058.98,"low":2057.31,"close":2058.2},{"t":1774213320000,"open":2058.21,"high":2059.55,"low":2057.85,"close":2058.0},{"t":1774213380000,"open":2057.99,"high":2058.0,"low":2051.44,"close":2053.16},{"t":1774213440000,"open":2053.16,"high":2054.98,"low":2052.64,"close":2053.22},{"t":1774213500000,"open":2053.21,"high":2053.44,"low":2027.68,"close":2033.81},{"t":1774213560000,"open":2033.81,"high":2045.22,"low":2030.37,"close":2043.07},{"t":1774213620000,"open":2043.07,"high":2048.09,"low":2041.22,"close":2045.1},{"t":1774213680000,"open":2045.09,"high":2048.91,"low":2045.09,"close":2048.91},{"t":1774213740000,"open":2048.91,"high":2049.2,"low":2045.6,"close":2045.61},{"t":1774213800000,"open":2045.6,"high":2046.26,"low":2041.28,"close":2041.95},{"t":1774213860000,"open":2041.92,"high":2042.14,"low":2036.69,"close":2039.11},{"t":1774213920000,"open":2039.11,"high":2039.98,"low":2036.6,"close":2037.3},{"t":1774213980000,"open":2037.31,"high":2039.0,"low":2035.13,"close":2038.82},{"t":1774214040000,"open":2038.82,"high":2039.73,"low":2036.37,"close":2039.05},{"t":1774214100000,"open":2039.04,"high":2039.74,"low":2034.87,"close":2036.59},{"t":1774214160000,"open":2036.59,"high":2037.49,"low":2034.53,"close":2034.82},{"t":1774214220000,"open":2034.82,"high":2034.82,"low":2031.59,"close":2032.99},{"t":1774214280000,"open":2033.0,"high":2038.0,"low":2032.62,"close":2034.72},{"t":1774214340000,"open":2034.72,"high":2035.32,"low":2025.86,"close":2027.47},{"t":1774214400000,"open":2027.48,"high":2031.22,"low":2024.11,"close":2028.9},{"t":1774214460000,"open":2028.89,"high":2031.9,"low":2025.36,"close":2030.01},{"t":1774214520000,"open":2030.01,"high":2032.7,"low":2029.66,"close":2031.75},{"t":1774214580000,"open":2031.74,"high":2032.42,"low":2030.09,"close":2032.29},{"t":1774214640000,"open":2032.29,"high":2036.68,"low":2032.14,"close":2036.07},{"t":1774214700000,"open":2036.06,"high":2036.17,"low":2032.48,"close":2034.15},{"t":1774214760000,"open":2034.16,"high":2037.83,"low":2034.16,"close":2037.25},{"t":1774214820000,"open":2037.26,"high":2040.88,"low":2037.03,"close":2040.22},{"t":1774214880000,"open":2040.23,"high":2042.4,"low":2040.0,"close":2041.89},{"t":1774214940000,"open":2041.89,"high":2042.4,"low":2040.19,"close":2040.79},{"t":1774215000000,"open":2040.78,"high":2041.58,"low":2040.0,"close":2040.21},{"t":1774215060000,"open":2040.21,"high":2041.66,"low":2038.65,"close":2041.65},{"t":1774215120000,"open":2041.66,"high":2043.61,"low":2040.77,"close":2041.27},{"t":1774215180000,"open":2041.27,"high":2041.81,"low":2040.18,"close":2041.81},{"t":1774215240000,"open":2041.81,"high":2042.2,"low":2039.73,"close":2039.73},{"t":1774215300000,"open":2039.73,"high":2040.58,"low":2037.53,"close":2040.53},{"t":1774215360000,"open":2040.54,"high":2040.54,"low":2036.0,"close":2038.62}]