[{"t":1774224120000,"open":2052.99,"high":2054.32,"low":2052.0,"close":2052.0},{"t":1774224180000,"open":2052.01,"high":2053.37,"low":2051.0,"close":2053.01},{"t":1774224240000,"open":2053.01,"high":2054.83,"low":2052.26,"close":2053.01},{"t":1774224300000,"open":2053.0,"high":2053.35,"low":2047.0,"close":2048.19},{"t":1774224360000,"open":2048.18,"high":2055.29,"low":2048.18,"close":2054.41},{"t":1774224420000,"open":2054.42,"high":2056.83,"low":2054.01,"close":2055.01},{"t":1774224480000,"open":2055.0,"high":2058.78,"low":2054.55,"close":2055.75},{"t":1774224540000,"open":2055.76,"high":2056.41,"low":2055.41,"close":2055.95},{"t":1774224600000,"open":2055.95,"high":2056.88,"low":2055.16,"close":2055.63},{"t":1774224660000,"open":2055.63,"high":2060.45,"low":2055.63,"close":2059.76},{"t":1774224720000,"open":2059.77,"high":2062.22,"low":2059.09,"close":2062.01},{"t":1774224780000,"open":2062.0,"high":2062.01,"low":2059.69,"close":2059.85},{"t":1774224840000,"open":2059.83,"high":2059.83,"low":2055.89,"close":2056.22},{"t":1774224900000,"open":2056.23,"high":2057.02,"low":2050.51,"close":2052.56},{"t":1774224960000,"open":2052.56,"high":2054.72,"low":2050.78,"close":2054.25},{"t":1774225020000,"open":2054.25,"high":2056.29,"low":2053.17,"close":2054.29},{"t":1774225080000,"open":2054.3,"high":2055.91,"low":2052.5,"close":2054.85},{"t":1774225140000,"open":2054.85,"high":2055.44,"low":2052.74,"close":2053.01},{"t":1774225200000,"open":2053.01,"high":2054.49,"low":2051.78,"close":2053.0},{"t":1774225260000,"open":2053.0,"high":2056.0,"low":2052.78,"close":2055.46},{"t":1774225320000,"open":2055.45,"high":2055.69,"low":2054.0,"close":2054.91},{"t":1774225380000,"open":2054.9,"high":2057.68,"low":2054.35,"close":2057.68},{"t":1774225440000,"open":2057.69,"high":2058.39,"low":2056.31,"close":2057.99},{"t":1774225500000,"open":2057.98,"high":2058.99,"low":2056.85,"close":2056.85},{"t":1774225560000,"open":2056.84,"high":2058.76,"low":2056.25,"close":2057.12},{"t":1774225620000,"open":2057.12,"high":2057.56,"low":2052.83,"close":2054.18},{"t":1774225680000,"open":2054.18,"high":2055.45,"low":2053.15,"close":2053.64},{"t":1774225740000,"open":2053.63,"high":2054.99,"low":2052.6,"close":2052.93},{"t":1774225800000,"open":2052.93,"high":2053.79,"low":2052.0,"close":2052.25},{"t":1774225860000,"open":2052.25,"high":2052.74,"low":2049.0,"close":2049.01},{"t":1774225920000,"open":2049.0,"high":2050.34,"low":2046.61,"close":2047.32},{"t":1774225980000,"open":2047.33,"high":2047.7,"low":2045.04,"close":2046.12},{"t":1774226040000,"open":2046.12,"high":2048.18,"low":2043.88,"close":2045.22},{"t":1774226100000,"open":2045.23,"high":2045.88,"low":2041.88,"close":2043.07},{"t":1774226160000,"open":2043.08,"high":2044.22,"low":2034.91,"close":2039.92},{"t":1774226220000,"open":2039.92,"high":2043.31,"low":2038.69,"close":2041.2},{"t":1774226280000,"open":2041.21,"high":2041.89,"low":2039.59,"close":2040.43},{"t":1774226340000,"open":2040.43,"high":2043.09,"low":2039.59,"close":2039.7},{"t":1774226400000,"open":2039.7,"high":2039.84,"low":2035.69,"close":2038.22},{"t":1774226460000,"open":2038.21,"high":2039.45,"low":2034.38,"close":2038.26},{"t":1774226520000,"open":2038.26,"high":2041.71,"low":2038.26,"close":2040.66},{"t":1774226580000,"open":2040.67,"high":2045.73,"low":2040.67,"close":2045.21},{"t":1774226640000,"open":2045.21,"high":2047.09,"low":2044.97,"close":2044.98},{"t":1774226700000,"open":2044.98,"high":2048.0,"low":2044.5,"close":2046.92},{"t":1774226760000,"open":2046.92,"high":2047.04,"low":2044.77,"close":2046.3},{"t":1774226820000,"open":2046.29,"high":2048.0,"low":2045.82,"close":2047.36},{"t":1774226880000,"open":2047.36,"high":2048.21,"low":2045.72,"close":2045.73},{"t":1774226940000,"open":2045.74,"high":2047.93,"low":2045.2,"close":2047.4},{"t":1774227000000,"open":2047.4,"high":2051.66,"low":2047.39,"close":2051.17},{"t":1774227060000,"open":2051.17,"high":2052.62,"low":2050.33,"close":2050.81},{"t":1774227120000,"open":2050.81,"high":2050.82,"low":2044.84,"close":2046.52},{"t":1774227180000,"open":2046.51,"high":2046.61,"low":2045.0,"close":2046.09},{"t":1774227240000,"open":2046.08,"high":2046.09,"low":2042.93,"close":2044.47},{"t":1774227300000,"open":2044.47,"high":2044.68,"low":2041.39,"close":2041.39},{"t":1774227360000,"open":2041.39,"high":2043.07,"low":2040.59,"close":2042.56},{"t":1774227420000,"open":2042.57,"high":2043.65,"low":2041.76,"close":2043.65},{"t":1774227480000,"open":2043.65,"high":2045.21,"low":2042.64,"close":2043.34},{"t":1774227540000,"open":2043.35,"high":2043.35,"low":2041.89,"close":2042.51},{"t":1774227600000,"open":2042.51,"high":2043.42,"low":2040.07,"close":2040.9},{"t":1774227660000,"open":2040.9,"high":2042.48,"low":2038.4,"close":2041.29},{"t":1774227720000,"open":2041.29,"high":2041.89,"low":2039.2,"close":2041.21},{"t":1774227780000,"open":2041.2,"high":2042.78,"low":2040.0,"close":2042.78},{"t":1774227840000,"open":2042.78,"high":2046.45,"low":2042.51,"close":2043.82},{"t":1774227900000,"open":2043.81,"high":2045.4,"low":2041.84,"close":2045.4},{"t":1774227960000,"open":2045.4,"high":2049.5,"low":2045.39,"close":2049.27},{"t":1774228020000,"open":2049.27,"high":2051.57,"low":2049.2,"close":2050.0},{"t":1774228080000,"open":2050.0,"high":2054.72,"low":2049.5,"close":2053.01},{"t":1774228140000,"open":2053.02,"high":2053.37,"low":2050.14,"close":2050.56},{"t":1774228200000,"open":2050.57,"high":2050.57,"low":2048.83,"close":2049.11},{"t":1774228260000,"open":2049.11,"high":2050.0,"low":2048.49,"close":2049.36},{"t":1774228320000,"open":2049.36,"high":2050.31,"low":2047.62,"close":2049.61},{"t":1774228380000,"open":2049.62,"high":2050.71,"low":2048.13,"close":2049.61},{"t":1774228440000,"open":2049.62,"high":2050.16,"low":2048.7,"close":2049.68},{"t":1774228500000,"open":2049.69,"high":2054.39,"low":2049.51,"close":2053.81},{"t":1774228560000,"open":2053.81,"high":2057.0,"low":2053.44,"close":2055.33},{"t":1774228620000,"open":2055.33,"high":2056.32,"low":2054.55,"close":2056.17},{"t":1774228680000,"open":2056.17,"high":2056.18,"low":2052.2,"close":2055.2},{"t":1774228740000,"open":2055.21,"high":2057.9,"low":2054.98,"close":2057.89},{"t":1774228800000,"open":2057.9,"high":2059.7,"low":2057.89,"close":2058.7},{"t":1774228860000,"open":2058.71,"high":2058.83,"low":2054.9,"close":2056.29},{"t":1774228920000,"open":2056.3,"high":2059.3,"low":2056.29,"close":2058.91},{"t":1774228980000,"open":2058.92,"high":2061.75,"low":2058.91,"close":2060.35},{"t":1774229040000,"open":2060.35,"high":2061.5,"low":2059.93,"close":2060.68},{"t":1774229100000,"open":2060.67,"high":2061.19,"low":2059.59,"close":2061.1},{"t":1774229160000,"open":2061.1,"high":2061.1,"low":2059.14,"close":2059.7},{"t":1774229220000,"open":2059.71,"high":2060.0,"low":2058.6,"close":2059.16},{"t":1774229280000,"open":2059.17,"high":2059.17,"low":2058.27,"close":2059.15},{"t":1774229340000,"open":2059.15,"high":2059.49,"low":2058.33,"close":2058.58},{"t":1774229400000,"open":2058.58,"high":2059.2,"low":2055.0,"close":2056.6},{"t":1774229460000,"open":2056.61,"high":2061.0,"low":2056.1,"close":2058.6},{"t":1774229520000,"open":2058.6,"high":2059.92,"low":2057.67,"close":2058.3},{"t":1774229580000,"open":2058.3,"high":2059.46,"low":2057.09,"close":2057.16},{"t":1774229640000,"open":2057.16,"high":2057.24,"low":2054.25,"close":2055.47},{"t":1774229700000,"open":2055.47,"high":2056.61,"low":2053.87,"close":2054.82},{"t":1774229760000,"open":2054.82,"high":2056.21,"low":2053.78,"close":2054.95},{"t":1774229820000,"open":2054.94,"high":2056.38,"low":2054.5,"close":2054.66},{"t":1774229880000,"open":2054.67,"high":2059.26,"low":2054.66,"close":2057.5},{"t":1774229940000,"open":2057.5,"high":2057.57,"low":2056.2,"close":2056.34},{"t":1774230000000,"open":2056.34,"high":2056.8,"low":2055.0,"close":2055.77},{"t":1774230060000,"open":2055.77,"high":2055.83,"low":2054.52,"close":2055.04},{"t":1774230120000,"open":2055.04,"high":2055.04,"low":2053.59,"close":2054.63},{"t":1774230180000,"open":2054.63,"high":2054.76,"low":2050.49,"close":2051.36},{"t":1774230240000,"open":2051.35,"high":2054.15,"low":2051.35,"close":2054.14},{"t":1774230300000,"open":2054.15,"high":2055.28,"low":2053.41,"close":2054.87},{"t":1774230360000,"open":2054.86,"high":2057.16,"low":2053.78,"close":2056.51},{"t":1774230420000,"open":2056.51,"high":2058.67,"low":2055.02,"close":2055.6},{"t":1774230480000,"open":2055.6,"high":2055.6,"low":2051.2,"close":2051.7},{"t":1774230540000,"open":2051.7,"high":2052.28,"low":2048.23,"close":2049.37},{"t":1774230600000,"open":2049.36,"high":2049.82,"low":2047.44,"close":2047.6},{"t":1774230660000,"open":2047.6,"high":2049.67,"low":2047.33,"close":2047.99},{"t":1774230720000,"open":2047.99,"high":2051.3,"low":2047.99,"close":2050.17},{"t":1774230780000,"open":2050.18,"high":2052.58,"low":2049.52,"close":2051.64},{"t":1774230840000,"open":2051.64,"high":2052.96,"low":2048.19,"close":2048.63},{"t":1774230900000,"open":2048.64,"high":2050.0,"low":2048.64,"close":2049.04},{"t":1774230960000,"open":2049.03,"high":2051.07,"low":2048.19,"close":2050.14},{"t":1774231020000,"open":2050.15,"high":2050.15,"low":2047.4,"close":2048.19},{"t":1774231080000,"open":2048.2,"high":2049.1,"low":2048.19,"close":2048.25},{"t":1774231140000,"open":2048.25,"high":2048.25,"low":2046.05,"close":2046.62},{"t":1774231200000,"open":2046.63,"high":2047.82,"low":2045.86,"close":2047.51},{"t":1774231260000,"open":2047.51,"high":2049.06,"low":2047.19,"close":2048.38},{"t":1774231320000,"open":2048.38,"high":2049.4,"low":2047.0,"close":2047.31},{"t":1774231380000,"open":2047.3,"high":2047.42,"low":2045.55,"close":2046.83},{"t":1774231440000,"open":2046.83,"high":2047.4,"low":2045.69,"close":2047.4},{"t":1774231500000,"open":2047.41,"high":2049.75,"low":2047.32,"close":2048.0},{"t":1774231560000,"open":2048.0,"high":2049.67,"low":2047.7,"close":2049.51},{"t":1774231620000,"open":2049.52,"high":2050.0,"low":2045.78,"close":2047.41},{"t":1774231680000,"open":2047.42,"high":2049.87,"low":2047.25,"close":2049.63},{"t":1774231740000,"open":2049.63,"high":2055.29,"low":2049.24,"close":2053.85},{"t":1774231800000,"open":2053.84,"high":2057.56,"low":2052.65,"close":2053.93},{"t":1774231860000,"open":2053.94,"high":2053.94,"low":2052.29,"close":2053.33},{"t":1774231920000,"open":2053.32,"high":2055.94,"low":2051.92,"close":2054.21},{"t":1774231980000,"open":2054.21,"high":2054.22,"low":2048.41,"close":2048.44},{"t":1774232040000,"open":2048.45,"high":2048.46,"low":2046.83,"close":2048.04},{"t":1774232100000,"open":2048.03,"high":2049.21,"low":2047.27,"close":2047.33},{"t":1774232160000,"open":2047.34,"high":2050.49,"low":2046.6,"close":2049.97},{"t":1774232220000,"open":2049.76,"high":2050.38,"low":2047.04,"close":2047.23},{"t":1774232280000,"open":2047.22,"high":2049.41,"low":2046.55,"close":2049.41},{"t":1774232340000,"open":2049.4,"high":2051.4,"low":2049.4,"close":2050.65},{"t":1774232400000,"open":2050.65,"high":2055.55,"low":2050.0,"close":2054.4},{"t":1774232460000,"open":2054.39,"high":2057.2,"low":2053.06,"close":2055.42},{"t":1774232520000,"open":2055.43,"high":2055.43,"low":2053.87,"close":2054.14},{"t":1774232580000,"open":2054.15,"high":2059.21,"low":2053.31,"close":2056.84},{"t":1774232640000,"open":2056.84,"high":2057.26,"low":2055.77,"close":2056.51},{"t":1774232700000,"open":2056.51,"high":2057.21,"low":2055.75,"close":2056.99},{"t":1774232760000,"open":2056.99,"high":2064.78,"low":2056.99,"close":2061.97},{"t":1774232820000,"open":2061.96,"high":2063.36,"low":2060.89,"close":2061.1},{"t":1774232880000,"open":2061.11,"high":2063.3,"low":2060.15,"close":2061.92},{"t":1774232940000,"open":2061.91,"high":2070.83,"low":2061.08,"close":2067.1},{"t":1774233000000,"open":2067.1,"high":2067.71,"low":2065.32,"close":2066.46},{"t":1774233060000,"open":2066.46,"high":2066.46,"low":2063.12,"close":2064.31},{"t":1774233120000,"open":2064.3,"high":2066.95,"low":2064.13,"close":2065.2},{"t":1774233180000,"open":2065.2,"high":2065.21,"low":2063.01,"close":2063.06},{"t":1774233240000,"open":2063.06,"high":2064.39,"low":2062.8,"close":2064.38},{"t":1774233300000,"open":2064.38,"high":2065.0,"low":2063.0,"close":2063.54},{"t":1774233360000,"open":2063.55,"high":2065.72,"low":2063.55,"close":2065.01},{"t":1774233420000,"open":2065.0,"high":2065.01,"low":2062.38,"close":2063.08},{"t":1774233480000,"open":2063.09,"high":2064.03,"low":2062.1,"close":2062.52},{"t":1774233540000,"open":2062.53,"high":2063.34,"low":2060.45,"close":2060.61},{"t":1774233600000,"open":2060.61,"high":2062.49,"low":2060.5,"close":2061.96},{"t":1774233660000,"open":2061.97,"high":2063.99,"low":2061.11,"close":2063.48},{"t":1774233720000,"open":2063.48,"high":2064.9,"low":2063.39,"close":2064.49},{"t":1774233780000,"open":2064.5,"high":2066.85,"low":2062.27,"close":2062.59},{"t":1774233840000,"open":2062.59,"high":2063.3,"low":2059.21,"close":2059.44},{"t":1774233900000,"open":2059.45,"high":2059.93,"low":2058.5,"close":2058.99},{"t":1774233960000,"open":2058.99,"high":2059.93,"low":2058.72,"close":2059.92},{"t":1774234020000,"open":2059.92,"high":2060.96,"low":2058.62,"close":2059.0},{"t":1774234080000,"open":2059.0,"high":2059.75,"low":2058.19,"close":2058.64},{"t":1774234140000,"open":2058.63,"high":2059.7,"low":2058.63,"close":2059.3},{"t":1774234200000,"open":2059.31,"high":2060.34,"low":2058.76,"close":2059.22},{"t":1774234260000,"open":2059.22,"high":2059.49,"low":2058.41,"close":2058.77},{"t":1774234320000,"open":2058.77,"high":2059.51,"low":2058.27,"close":2059.32},{"t":1774234380000,"open":2059.31,"high":2059.32,"low":2056.4,"close":2057.23},{"t":1774234440000,"open":2057.23,"high":2058.4,"low":2056.54,"close":2058.09},{"t":1774234500000,"open":2058.09,"high":2059.3,"low":2056.28,"close":2057.27},{"t":1774234560000,"open":2057.28,"high":2060.3,"low":2057.28,"close":2059.31},{"t":1774234620000,"open":2059.3,"high":2060.04,"low":2059.15,"close":2059.81},{"t":1774234680000,"open":2059.81,"high":2062.14,"low":2059.8,"close":2061.38},{"t":1774234740000,"open":2061.37,"high":2063.0,"low":2061.24,"close":2062.35},{"t":1774234800000,"open":2062.35,"high":2065.16,"low":2062.34,"close":2064.93},{"t":1774234860000,"open":2064.93,"high":2068.86,"low":2064.31,"close":2066.73},{"t":1774234920000,"open":2066.72,"high":2071.92,"low":2066.5,"close":2070.22},{"t":1774234980000,"open":2070.22,"high":2071.44,"low":2068.5,"close":2069.42},{"t":1774235040000,"open":2069.42,"high":2069.9,"low":2067.55,"close":2068.2},{"t":1774235100000,"open":2068.2,"high":2068.21,"low":2066.02,"close":2066.56},{"t":1774235160000,"open":2066.56,"high":2067.21,"low":2066.03,"close":2066.45},{"t":1774235220000,"open":2066.44,"high":2067.85,"low":2066.0,"close":2067.61},{"t":1774235280000,"open":2067.6,"high":2068.99,"low":2065.84,"close":2066.01},{"t":1774235340000,"open":2066.01,"high":2066.01,"low":2064.52,"close":2064.52},{"t":1774235400000,"open":2064.53,"high":2065.63,"low":2064.32,"close":2064.8},{"t":1774235460000,"open":2064.8,"high":2065.27,"low":2062.74,"close":2062.75},{"t":1774235520000,"open":2062.75,"high":2062.75,"low":2058.27,"close":2058.28},{"t":1774235580000,"open":2058.27,"high":2059.81,"low":2058.27,"close":2058.82},{"t":1774235640000,"open":2058.82,"high":2059.0,"low":2058.01,"close":2058.23},{"t":1774235700000,"open":2058.23,"high":2058.58,"low":2057.37,"close":2057.59},{"t":1774235760000,"open":2057.6,"high":2059.63,"low":2057.24,"close":2057.9},{"t":1774235820000,"open":2057.89,"high":2057.99,"low":2056.74,"close":2057.21},{"t":1774235880000,"open":2057.22,"high":2057.22,"low":2055.91,"close":2056.93},{"t":1774235940000,"open":2056.93,"high":2056.93,"low":2055.65,"close":2055.85},{"t":1774236000000,"open":2055.84,"high":2058.73,"low":2055.65,"close":2058.09},{"t":1774236060000,"open":2058.08,"high":2059.2,"low":2057.53,"close":2057.72},{"t":1774236120000,"open":2057.71,"high":2058.0,"low":2056.67,"close":2056.68},{"t":1774236180000,"open":2056.68,"high":2057.1,"low":2055.56,"close":2057.09},{"t":1774236240000,"open":2057.1,"high":2057.28,"low":2055.07,"close":2056.27},{"t":1774236300000,"open":2056.26,"high":2056.91,"low":2055.58,"close":2056.1},{"t":1774236360000,"open":2056.1,"high":2056.68,"low":2055.46,"close":2056.67},{"t":1774236420000,"open":2056.68,"high":2057.85,"low":2055.5,"close":2055.5},{"t":1774236480000,"open":2055.5,"high":2055.67,"low":2054.57,"close":2055.31},{"t":1774236540000,"open":2055.31,"high":2056.09,"low":2055.16,"close":2055.71},{"t":1774236600000,"open":2055.71,"high":2056.4,"low":2053.8,"close":2055.34},{"t":1774236660000,"open":2055.33,"high":2057.11,"low":2055.24,"close":2056.8},{"t":1774236720000,"open":2056.79,"high":2057.07,"low":2055.51,"close":2056.16},{"t":1774236780000,"open":2056.16,"high":2056.2,"low":2053.3,"close":2053.52},{"t":1774236840000,"open":2053.52,"high":2056.44,"low":2053.51,"close":2056.18},{"t":1774236900000,"open":2056.18,"high":2056.18,"low":2053.44,"close":2054.48},{"t":1774236960000,"open":2054.49,"high":2054.49,"low":2051.88,"close":2052.96},{"t":1774237020000,"open":2052.95,"high":2053.23,"low":2052.0,"close":2052.25},{"t":1774237080000,"open":2052.25,"high":2054.45,"low":2051.85,"close":2054.36},{"t":1774237140000,"open":2054.36,"high":2054.37,"low":2052.84,"close":2053.58},{"t":1774237200000,"open":2053.58,"high":2054.07,"low":2053.04,"close":2053.06},{"t":1774237260000,"open":2053.06,"high":2053.2,"low":2052.02,"close":2052.33},{"t":1774237320000,"open":2052.34,"high":2053.28,"low":2051.22,"close":2053.07},{"t":1774237380000,"open":2053.07,"high":2054.56,"low":2053.07,"close":2053.89},{"t":1774237440000,"open":2053.89,"high":2055.19,"low":2053.66,"close":2054.97},{"t":1774237500000,"open":2054.97,"high":2054.97,"low":2053.04,"close":2053.05},{"t":1774237560000,"open":2053.05,"high":2056.47,"low":2053.0,"close":2054.7},{"t":1774237620000,"open":2054.69,"high":2056.02,"low":2054.69,"close":2055.86},{"t":1774237680000,"open":2055.87,"high":2056.54,"low":2054.2,"close":2054.36},{"t":1774237740000,"open":2054.36,"high":2055.47,"low":2054.35,"close":2055.11},{"t":1774237800000,"open":2055.11,"high":2055.12,"low":2053.55,"close":2054.09},{"t":1774237860000,"open":2054.09,"high":2056.51,"low":2053.81,"close":2056.04},{"t":1774237920000,"open":2056.04,"high":2056.5,"low":2055.72,"close":2055.76},{"t":1774237980000,"open":2055.75,"high":2055.76,"low":2051.62,"close":2052.64},{"t":1774238040000,"open":2052.64,"high":2053.0,"low":2051.22,"close":2051.38},{"t":1774238100000,"open":2051.38,"high":2052.06,"low":2050.78,"close":2051.09},{"t":1774238160000,"open":2051.1,"high":2051.86,"low":2050.91,"close":2051.61},{"t":1774238220000,"open":2051.6,"high":2051.85,"low":2050.94,"close":2050.94},{"t":1774238280000,"open":2050.95,"high":2051.56,"low":2050.64,"close":2051.33},{"t":1774238340000,"open":2051.33,"high":2051.76,"low":2051.09,"close":2051.55},{"t":1774238400000,"open":2051.55,"high":2053.66,"low":2051.54,"close":2053.32},{"t":1774238460000,"open":2053.31,"high":2053.31,"low":2051.07,"close":2051.32},{"t":1774238520000,"open":2051.33,"high":2051.84,"low":2049.54,"close":2050.54},{"t":1774238580000,"open":2050.55,"high":2052.26,"low":2050.55,"close":2052.26},{"t":1774238640000,"open":2052.26,"high":2052.98,"low":2052.01,"close":2052.24},{"t":1774238700000,"open":2052.23,"high":2053.48,"low":2051.56,"close":2052.17},{"t":1774238760000,"open":2052.17,"high":2054.53,"low":2051.9,"close":2053.41},{"t":1774238820000,"open":2053.41,"high":2053.41,"low":2050.2,"close":2050.6},{"t":1774238880000,"open":2050.61,"high":2051.6,"low":2050.21,"close":2051.1},{"t":1774238940000,"open":2051.1,"high":2052.35,"low":2050.32,"close":2051.56},{"t":1774239000000,"open":2051.56,"high":2052.89,"low":2051.36,"close":2052.6},{"t":1774239060000,"open":2052.59,"high":2053.51,"low":2051.8,"close":2053.14},{"t":1774239120000,"open":2053.13,"high":2053.58,"low":2052.34,"close":2052.46},{"t":1774239180000,"open":2052.45,"high":2052.59,"low":2051.39,"close":2052.17},{"t":1774239240000,"open":2052.18,"high":2052.18,"low":2051.01,"close":2051.81},{"t":1774239300000,"open":2051.8,"high":2051.83,"low":2050.66,"close":2051.7},{"t":1774239360000,"open":2051.7,"high":2053.77,"low":2051.41,"close":2053.77},{"t":1774239420000,"open":2053.76,"high":2054.08,"low":2052.38,"close":2052.45},{"t":1774239480000,"open":2052.45,"high":2052.78,"low":2050.68,"close":2050.99},{"t":1774239540000,"open":2050.99,"high":2053.45,"low":2050.99,"close":2053.45},{"t":1774239600000,"open":2053.45,"high":2054.11,"low":2053.0,"close":2053.27},{"t":1774239660000,"open":2053.27,"high":2055.3,"low":2053.1,"close":2055.25},{"t":1774239720000,"open":2055.25,"high":2056.0,"low":2054.89,"close":2055.44},{"t":1774239780000,"open":2055.44,"high":2056.11,"low":2054.43,"close":2054.43},{"t":1774239840000,"open":2054.44,"high":2054.92,"low":2053.5,"close":2054.26},{"t":1774239900000,"open":2054.26,"high":2054.97,"low":2053.13,"close":2053.92},{"t":1774239960000,"open":2053.92,"high":2055.93,"low":2053.82,"close":2055.51},{"t":1774240020000,"open":2055.5,"high":2055.73,"low":2054.04,"close":2054.29},{"t":1774240080000,"open":2054.3,"high":2055.0,"low":2054.19,"close":2054.2},{"t":1774240140000,"open":2054.19,"high":2054.75,"low":2053.51,"close":2054.75},{"t":1774240200000,"open":2054.75,"high":2056.0,"low":2054.35,"close":2055.16},{"t":1774240260000,"open":2055.16,"high":2056.49,"low":2055.16,"close":2056.37},{"t":1774240320000,"open":2056.37,"high":2056.9,"low":2055.35,"close":2055.84},{"t":1774240380000,"open":2055.84,"high":2056.5,"low":2054.6,"close":2056.29},{"t":1774240440000,"open":2056.29,"high":2056.5,"low":2055.17,"close":2056.14},{"t":1774240500000,"open":2056.15,"high":2057.56,"low":2056.06,"close":2057.55},{"t":1774240560000,"open":2057.56,"high":2059.55,"low":2057.55,"close":2059.55},{"t":1774240620000,"open":2059.54,"high":2060.38,"low":2058.6,"close":2058.88},{"t":1774240680000,"open":2058.87,"high":2060.0,"low":2058.75,"close":2058.89},{"t":1774240740000,"open":2058.89,"high":2059.15,"low":2057.96,"close":2058.5},{"t":1774240800000,"open":2058.51,"high":2059.15,"low":2056.86,"close":2056.86},{"t":1774240860000,"open":2056.87,"high":2058.0,"low":2056.62,"close":2057.23},{"t":1774240920000,"open":2057.24,"high":2057.24,"low":2055.67,"close":2056.26},{"t":1774240980000,"open":2056.26,"high":2056.29,"low":2055.1,"close":2056.29},{"t":1774241040000,"open":2056.28,"high":2056.5,"low":2054.71,"close":2055.01},{"t":1774241100000,"open":2055.01,"high":2055.88,"low":2055.01,"close":2055.56},{"t":1774241160000,"open":2055.56,"high":2056.12,"low":2054.9,"close":2055.39},{"t":1774241220000,"open":2055.38,"high":2057.5,"low":2055.16,"close":2057.09},{"t":1774241280000,"open":2057.09,"high":2057.49,"low":2056.58,"close":2057.37},{"t":1774241340000,"open":2057.37,"high":2057.63,"low":2056.29,"close":2056.69},{"t":1774241400000,"open":2056.68,"high":2056.68,"low":2055.22,"close":2055.77},{"t":1774241460000,"open":2055.78,"high":2057.81,"low":2055.77,"close":2057.77},{"t":1774241520000,"open":2057.76,"high":2059.69,"low":2057.72,"close":2059.23},{"t":1774241580000,"open":2059.22,"high":2059.29,"low":2058.19,"close":2059.29},{"t":1774241640000,"open":2059.29,"high":2062.15,"low":2058.95,"close":2061.82},{"t":1774241700000,"open":2061.81,"high":2063.17,"low":2061.13,"close":2061.91},{"t":1774241760000,"open":2061.91,"high":2063.51,"low":2061.42,"close":2061.71},{"t":1774241820000,"open":2061.71,"high":2062.76,"low":2061.38,"close":2062.55},{"t":1774241880000,"open":2062.54,"high":2063.85,"low":2062.35,"close":2063.77},{"t":1774241940000,"open":2063.78,"high":2066.0,"low":2063.77,"close":2064.72},{"t":1774242000000,"open":2064.71,"high":2068.88,"low":2064.71,"close":2066.49},{"t":1774242060000,"open":2066.5,"high":2069.0,"low":2065.17,"close":2067.22},{"t":1774242120000,"open":2067.23,"high":2067.89,"low":2066.28,"close":2067.3},{"t":1774242180000,"open":2067.31,"high":2069.13,"low":2066.44,"close":2068.35},{"t":1774242240000,"open":2068.34,"high":2068.34,"low":2065.78,"close":2065.99},{"t":1774242300000,"open":2066.0,"high":2067.78,"low":2065.43,"close":2067.77},{"t":1774242360000,"open":2067.78,"high":2069.87,"low":2067.71,"close":2069.4},{"t":1774242420000,"open":2069.41,"high":2069.41,"low":2067.25,"close":2067.49},{"t":1774242480000,"open":2067.49,"high":2069.69,"low":2065.52,"close":2065.52},{"t":1774242540000,"open":2065.52,"high":2067.29,"low":2065.5,"close":2066.2},{"t":1774242600000,"open":2066.2,"high":2066.41,"low":2065.1,"close":2065.89},{"t":1774242660000,"open":2065.9,"high":2066.67,"low":2065.26,"close":2066.14},{"t":1774242720000,"open":2066.14,"high":2067.3,"low":2066.14,"close":2067.0},{"t":1774242780000,"open":2067.01,"high":2068.54,"low":2066.83,"close":2068.54},{"t":1774242840000,"open":2068.53,"high":2069.76,"low":2068.53,"close":2069.64},{"t":1774242900000,"open":2069.64,"high":2069.82,"low":2068.36,"close":2069.82},{"t":1774242960000,"open":2069.82,"high":2071.3,"low":2068.56,"close":2069.9},{"t":1774243020000,"open":2069.9,"high":2069.9,"low":2067.33,"close":2067.33},{"t":1774243080000,"open":2067.32,"high":2068.69,"low":2066.03,"close":2066.17},{"t":1774243140000,"open":2066.18,"high":2069.35,"low":2065.87,"close":2069.06},{"t":1774243200000,"open":2069.06,"high":2069.06,"low":2065.0,"close":2065.0},{"t":1774243260000,"open":2065.01,"high":2065.8,"low":2064.62,"close":2064.89},{"t":1774243320000,"open":2064.89,"high":2065.56,"low":2064.61,"close":2065.44},{"t":1774243380000,"open":2065.45,"high":2067.09,"low":2064.6,"close":2064.87},{"t":1774243440000,"open":2064.87,"high":2065.1,"low":2064.06,"close":2064.27},{"t":1774243500000,"open":2064.27,"high":2064.28,"low":2062.87,"close":2063.26},{"t":1774243560000,"open":2063.27,"high":2064.91,"low":2063.17,"close":2064.84},{"t":1774243620000,"open":2064.84,"high":2065.89,"low":2064.83,"close":2065.76},{"t":1774243680000,"open":2065.76,"high":2065.99,"low":2063.86,"close":2064.29},{"t":1774243740000,"open":2064.28,"high":2064.87,"low":2063.68,"close":2064.54},{"t":1774243800000,"open":2064.54,"high":2064.65,"low":2061.7,"close":2062.58},{"t":1774243860000,"open":2062.58,"high":2063.91,"low":2061.74,"close":2061.74},{"t":1774243920000,"open":2061.74,"high":2062.53,"low":2061.34,"close":2061.9},{"t":1774243980000,"open":2061.9,"high":2062.73,"low":2060.7,"close":2062.57},{"t":1774244040000,"open":2062.57,"high":2063.94,"low":2062.0,"close":2063.58},{"t":1774244100000,"open":2063.58,"high":2064.68,"low":2063.22,"close":2063.99},{"t":1774244160000,"open":2063.99,"high":2066.78,"low":2063.89,"close":2066.1},{"t":1774244220000,"open":2066.1,"high":2069.02,"low":2065.16,"close":2068.99},{"t":1774244280000,"open":2068.98,"high":2069.3,"low":2064.23,"close":2064.23},{"t":1774244340000,"open":2064.24,"high":2065.4,"low":2064.0,"close":2064.12},{"t":1774244400000,"open":2064.12,"high":2064.12,"low":2062.0,"close":2062.51},{"t":1774244460000,"open":2062.51,"high":2064.04,"low":2061.73,"close":2064.03},{"t":1774244520000,"open":2064.03,"high":2064.13,"low":2063.37,"close":2063.43},{"t":1774244580000,"open":2063.42,"high":2063.43,"low":2062.59,"close":2063.06},{"t":1774244640000,"open":2063.05,"high":2063.97,"low":2062.16,"close":2062.44},{"t":1774244700000,"open":2062.45,"high":2063.5,"low":2061.93,"close":2063.34},{"t":1774244760000,"open":2063.35,"high":2063.35,"low":2061.72,"close":2061.89},{"t":1774244820000,"open":2061.89,"high":2062.22,"low":2061.01,"close":2061.01},{"t":1774244880000,"open":2061.01,"high":2061.99,"low":2060.63,"close":2061.86},{"t":1774244940000,"open":2061.87,"high":2062.2,"low":2061.08,"close":2061.08},{"t":1774245000000,"open":2061.08,"high":2061.64,"low":2059.62,"close":2061.16},{"t":1774245060000,"open":2061.16,"high":2063.49,"low":2061.16,"close":2062.26},{"t":1774245120000,"open":2062.26,"high":2062.62,"low":2060.52,"close":2062.36},{"t":1774245180000,"open":2062.37,"high":2064.0,"low":2062.11,"close":2063.82},{"t":1774245240000,"open":2063.82,"high":2064.31,"low":2062.8,"close":2063.71},{"t":1774245300000,"open":2063.71,"high":2065.34,"low":2063.45,"close":2065.34},{"t":1774245360000,"open":2065.34,"high":2068.44,"low":2065.17,"close":2068.43},{"t":1774245420000,"open":2068.43,"high":2069.07,"low":2067.2,"close":2068.21},{"t":1774245480000,"open":2068.2,"high":2068.66,"low":2067.05,"close":2067.12},{"t":1774245540000,"open":2067.13,"high":2068.79,"low":2066.95,"close":2068.28},{"t":1774245600000,"open":2068.27,"high":2068.27,"low":2065.15,"close":2065.89},{"t":1774245660000,"open":2065.9,"high":2066.41,"low":2063.82,"close":2063.99},{"t":1774245720000,"open":2064.0,"high":2064.21,"low":2062.38,"close":2062.94},{"t":1774245780000,"open":2062.95,"high":2062.95,"low":2061.31,"close":2061.94},{"t":1774245840000,"open":2061.95,"high":2062.61,"low":2061.08,"close":2061.41},{"t":1774245900000,"open":2061.4,"high":2061.65,"low":2058.03,"close":2058.24},{"t":1774245960000,"open":2058.25,"high":2059.61,"low":2058.2,"close":2059.01},{"t":1774246020000,"open":2059.01,"high":2059.97,"low":2059.01,"close":2059.86},{"t":1774246080000,"open":2059.87,"high":2061.41,"low":2059.87,"close":2061.21},{"t":1774246140000,"open":2061.21,"high":2061.42,"low":2059.71,"close":2059.92},{"t":1774246200000,"open":2059.91,"high":2061.84,"low":2059.91,"close":2060.4},{"t":1774246260000,"open":2060.4,"high":2060.8,"low":2059.8,"close":2060.8},{"t":1774246320000,"open":2060.79,"high":2060.97,"low":2058.04,"close":2058.74},{"t":1774246380000,"open":2058.75,"high":2058.83,"low":2056.27,"close":2056.43},{"t":1774246440000,"open":2056.43,"high":2057.99,"low":2056.05,"close":2057.7},{"t":1774246500000,"open":2057.7,"high":2060.0,"low":2057.7,"close":2059.55},{"t":1774246560000,"open":2059.56,"high":2060.63,"low":2058.19,"close":2058.26},{"t":1774246620000,"open":2058.26,"high":2059.29,"low":2057.0,"close":2057.01},{"t":1774246680000,"open":2057.0,"high":2058.95,"low":2056.52,"close":2057.85},{"t":1774246740000,"open":2057.85,"high":2058.58,"low":2057.0,"close":2057.93},{"t":1774246800000,"open":2057.93,"high":2057.93,"low":2056.83,"close":2057.04},{"t":1774246860000,"open":2057.04,"high":2057.69,"low":2056.84,"close":2056.98},{"t":1774246920000,"open":2056.98,"high":2057.15,"low":2056.2,"close":2056.37},{"t":1774246980000,"open":2056.38,"high":2056.53,"low":2055.0,"close":2055.25},{"t":1774247040000,"open":2055.25,"high":2056.76,"low":2053.92,"close":2056.15},{"t":1774247100000,"open":2056.15,"high":2057.96,"low":2055.85,"close":2056.41},{"t":1774247160000,"open":2056.41,"high":2058.05,"low":2055.37,"close":2056.51},{"t":1774247220000,"open":2056.52,"high":2058.21,"low":2056.52,"close":2057.41},{"t":1774247280000,"open":2057.4,"high":2058.67,"low":2057.16,"close":2058.6},{"t":1774247340000,"open":2058.59,"high":2059.39,"low":2056.97,"close":2058.09},{"t":1774247400000,"open":2058.1,"high":2058.1,"low":2055.25,"close":2055.25},{"t":1774247460000,"open":2055.25,"high":2055.72,"low":2053.39,"close":2055.29},{"t":1774247520000,"open":2055.3,"high":2055.3,"low":2053.2,"close":2053.74},{"t":1774247580000,"open":2053.74,"high":2054.4,"low":2051.89,"close":2052.54},{"t":1774247640000,"open":2052.55,"high":2052.99,"low":2051.24,"close":2051.6},{"t":1774247700000,"open":2051.6,"high":2051.98,"low":2050.77,"close":2051.26},{"t":1774247760000,"open":2051.26,"high":2051.26,"low":2045.79,"close":2046.8},{"t":1774247820000,"open":2046.81,"high":2046.81,"low":2038.11,"close":2038.55},{"t":1774247880000,"open":2038.55,"high":2039.94,"low":2033.44,"close":2037.76},{"t":1774247940000,"open":2037.76,"high":2038.34,"low":2035.1,"close":2038.33},{"t":1774248000000,"open":2038.33,"high":2043.11,"low":2038.03,"close":2041.47},{"t":1774248060000,"open":2041.47,"high":2042.59,"low":2037.43,"close":2039.68},{"t":1774248120000,"open":2039.68,"high":2039.7,"low":2028.3,"close":2029.02},{"t":1774248180000,"open":2029.02,"high":2031.77,"low":2026.59,"close":2029.29},{"t":1774248240000,"open":2029.3,"high":2032.67,"low":2028.04,"close":2032.61},{"t":1774248300000,"open":2032.62,"high":2034.21,"low":2027.32,"close":2034.21},{"t":1774248360000,"open":2034.2,"high":2036.5,"low":2032.5,"close":2036.5},{"t":1774248420000,"open":2036.51,"high":2036.86,"low":2033.42,"close":2033.42},{"t":1774248480000,"open":2033.42,"high":2033.43,"low":2030.16,"close":2031.02},{"t":1774248540000,"open":2031.02,"high":2032.5,"low":2030.2,"close":2031.17},{"t":1774248600000,"open":2031.17,"high":2033.27,"low":2028.34,"close":2033.12},{"t":1774248660000,"open":2033.11,"high":2035.38,"low":2032.0,"close":2034.57},{"t":1774248720000,"open":2034.57,"high":2037.92,"low":2034.18,"close":2037.52},{"t":1774248780000,"open":2037.52,"high":2037.52,"low":2033.85,"close":2034.6},{"t":1774248840000,"open":2034.61,"high":2035.7,"low":2033.45,"close":2035.51},{"t":1774248900000,"open":2035.5,"high":2036.9,"low":2035.38,"close":2036.0},{"t":1774248960000,"open":2035.99,"high":2036.23,"low":2032.3,"close":2033.58},{"t":1774249020000,"open":2033.58,"high":2034.67,"low":2033.29,"close":2034.39},{"t":1774249080000,"open":2034.39,"high":2035.4,"low":2033.81,"close":2035.4},{"t":1774249140000,"open":2035.39,"high":2036.73,"low":2035.39,"close":2036.2},{"t":1774249200000,"open":2036.2,"high":2036.61,"low":2034.64,"close":2034.64},{"t":1774249260000,"open":2034.65,"high":2034.72,"low":2031.38,"close":2031.73},{"t":1774249320000,"open":2031.74,"high":2033.17,"low":2030.5,"close":2031.61},{"t":1774249380000,"open":2031.61,"high":2033.23,"low":2029.07,"close":2029.21},{"t":1774249440000,"open":2029.21,"high":2031.61,"low":2028.36,"close":2028.49},{"t":1774249500000,"open":2028.49,"high":2028.56,"low":2022.11,"close":2022.89},{"t":1774249560000,"open":2022.89,"high":2030.0,"low":2021.58,"close":2027.32},{"t":1774249620000,"open":2027.32,"high":2036.29,"low":2027.31,"close":2035.21},{"t":1774249680000,"open":2035.21,"high":2035.21,"low":2032.61,"close":2032.83},{"t":1774249740000,"open":2032.83,"high":2033.43,"low":2031.24,"close":2032.19},{"t":1774249800000,"open":2032.2,"high":2033.29,"low":2031.84,"close":2032.22},{"t":1774249860000,"open":2032.22,"high":2035.12,"low":2031.11,"close":2035.12},{"t":1774249920000,"open":2035.11,"high":2037.48,"low":2035.11,"close":2035.72},{"t":1774249980000,"open":2035.73,"high":2036.74,"low":2034.91,"close":2036.74},{"t":1774250040000,"open":2036.74,"high":2038.74,"low":2036.16,"close":2036.16},{"t":1774250100000,"open":2036.16,"high":2038.5,"low":2033.75,"close":2033.95},{"t":1774250160000,"open":2033.95,"high":2034.9,"low":2033.47,"close":2034.01},{"t":1774250220000,"open":2034.01,"high":2037.0,"low":2034.01,"close":2035.86},{"t":1774250280000,"open":2035.86,"high":2036.46,"low":2034.54,"close":2035.86},{"t":1774250340000,"open":2035.85,"high":2038.0,"low":2035.6,"close":2037.75},{"t":1774250400000,"open":2037.76,"high":2037.76,"low":2034.02,"close":2034.77},{"t":1774250460000,"open":2034.78,"high":2034.78,"low":2030.8,"close":2031.01},{"t":1774250520000,"open":2031.01,"high":2031.1,"low":2026.66,"close":2027.17},{"t":1774250580000,"open":2027.16,"high":2031.19,"low":2025.0,"close":2031.09},{"t":1774250640000,"open":2031.1,"high":2032.43,"low":2028.93,"close":2028.99},{"t":1774250700000,"open":2028.98,"high":2030.59,"low":2028.6,"close":2029.53},{"t":1774250760000,"open":2029.54,"high":2030.2,"low":2027.82,"close":2028.13},{"t":1774250820000,"open":2028.13,"high":2030.26,"low":2028.0,"close":2028.36},{"t":1774250880000,"open":2028.36,"high":2031.81,"low":2027.0,"close":2031.6},{"t":1774250940000,"open":2031.6,"high":2032.0,"low":2030.0,"close":2031.54},{"t":1774251000000,"open":2031.54,"high":2032.99,"low":2029.4,"close":2031.53},{"t":1774251060000,"open":2031.53,"high":2037.25,"low":2031.52,"close":2035.69},{"t":1774251120000,"open":2035.69,"high":2035.69,"low":2032.74,"close":2034.64},{"t":1774251180000,"open":2034.64,"high":2036.02,"low":2034.05,"close":2035.31},{"t":1774251240000,"open":2035.31,"high":2038.35,"low":2035.0,"close":2035.19},{"t":1774251300000,"open":2035.19,"high":2037.56,"low":2035.01,"close":2037.46},{"t":1774251360000,"open":2037.45,"high":2039.78,"low":2036.41,"close":2038.79},{"t":1774251420000,"open":2038.8,"high":2040.92,"low":2038.45,"close":2040.42},{"t":1774251480000,"open":2040.41,"high":2045.74,"low":2040.41,"close":2045.47},{"t":1774251540000,"open":2045.46,"high":2049.34,"low":2043.94,"close":2044.67},{"t":1774251600000,"open":2044.66,"high":2045.6,"low":2043.34,"close":2045.07},{"t":1774251660000,"open":2045.08,"high":2045.85,"low":2044.45,"close":2045.6},{"t":1774251720000,"open":2045.6,"high":2045.79,"low":2044.3,"close":2044.3},{"t":1774251780000,"open":2044.31,"high":2047.95,"low":2044.3,"close":2045.07},{"t":1774251840000,"open":2045.06,"high":2046.98,"low":2044.84,"close":2046.73},{"t":1774251900000,"open":2046.73,"high":2048.67,"low":2046.25,"close":2048.44},{"t":1774251960000,"open":2048.43,"high":2048.9,"low":2046.91,"close":2047.34},{"t":1774252020000,"open":2047.34,"high":2048.13,"low":2045.65,"close":2047.69},{"t":1774252080000,"open":2047.7,"high":2048.78,"low":2047.27,"close":2048.0},{"t":1774252140000,"open":2048.0,"high":2048.0,"low":2044.74,"close":2045.92},{"t":1774252200000,"open":2045.91,"high":2046.51,"low":2044.35,"close":2045.21},{"t":1774252260000,"open":2045.22,"high":2047.0,"low":2044.53,"close":2046.94},{"t":1774252320000,"open":2046.94,"high":2046.95,"low":2045.4,"close":2045.4},{"t":1774252380000,"open":2045.4,"high":2045.4,"low":2043.82,"close":2044.37},{"t":1774252440000,"open":2044.36,"high":2045.42,"low":2044.36,"close":2045.21},{"t":1774252500000,"open":2045.2,"high":2045.8,"low":2044.34,"close":2045.24},{"t":1774252560000,"open":2045.25,"high":2046.5,"low":2044.34,"close":2044.82},{"t":1774252620000,"open":2044.82,"high":2045.51,"low":2043.6,"close":2044.34},{"t":1774252680000,"open":2044.34,"high":2044.59,"low":2043.07,"close":2043.18},{"t":1774252740000,"open":2043.18,"high":2044.3,"low":2042.3,"close":2043.65},{"t":1774252800000,"open":2043.65,"high":2046.34,"low":2043.46,"close":2045.21},{"t":1774252860000,"open":2045.2,"high":2046.26,"low":2044.19,"close":2045.21},{"t":1774252920000,"open":2045.22,"high":2047.49,"low":2044.18,"close":2046.62},{"t":1774252980000,"open":2046.61,"high":2048.82,"low":2044.72,"close":2048.46},{"t":1774253040000,"open":2048.46,"high":2048.57,"low":2046.0,"close":2047.43},{"t":1774253100000,"open":2047.42,"high":2048.5,"low":2045.83,"close":2046.94},{"t":1774253160000,"open":2046.94,"high":2052.74,"low":2046.84,"close":2051.47},{"t":1774253220000,"open":2051.48,"high":2052.8,"low":2050.8,"close":2051.89},{"t":1774253280000,"open":2051.89,"high":2052.14,"low":2049.78,"close":2050.24},{"t":1774253340000,"open":2050.24,"high":2052.48,"low":2049.51,"close":2051.54},{"t":1774253400000,"open":2051.54,"high":2052.11,"low":2050.01,"close":2050.1},{"t":1774253460000,"open":2050.09,"high":2051.06,"low":2048.84,"close":2051.06},{"t":1774253520000,"open":2051.06,"high":2052.99,"low":2051.04,"close":2051.39},{"t":1774253580000,"open":2051.38,"high":2054.81,"low":2050.6,"close":2053.09},{"t":1774253640000,"open":2053.09,"high":2055.83,"low":2053.09,"close":2055.81},{"t":1774253700000,"open":2055.81,"high":2057.62,"low":2054.01,"close":2055.66},{"t":1774253760000,"open":2055.66,"high":2058.45,"low":2054.73,"close":2054.73},{"t":1774253820000,"open":2054.74,"high":2054.74,"low":2052.21,"close":2052.34},{"t":1774253880000,"open":2052.35,"high":2053.66,"low":2051.1,"close":2052.4},{"t":1774253940000,"open":2052.41,"high":2053.13,"low":2051.42,"close":2053.12},{"t":1774254000000,"open":2053.13,"high":2054.85,"low":2052.5,"close":2054.24},{"t":1774254060000,"open":2054.24,"high":2055.0,"low":2052.14,"close":2052.38},{"t":1774254120000,"open":2052.39,"high":2055.0,"low":2050.78,"close":2055.0},{"t":1774254180000,"open":2055.0,"high":2056.5,"low":2053.62,"close":2054.6},{"t":1774254240000,"open":2054.6,"high":2056.35,"low":2054.11,"close":2054.38},{"t":1774254300000,"open":2054.38,"high":2054.87,"low":2053.75,"close":2053.92},{"t":1774254360000,"open":2053.93,"high":2054.7,"low":2053.27,"close":2054.3},{"t":1774254420000,"open":2054.3,"high":2055.05,"low":2053.94,"close":2054.85},{"t":1774254480000,"open":2054.85,"high":2055.0,"low":2053.0,"close":2053.45},{"t":1774254540000,"open":2053.46,"high":2053.68,"low":2052.19,"close":2052.19},{"t":1774254600000,"open":2052.19,"high":2052.94,"low":2050.36,"close":2052.94},{"t":1774254660000,"open":2052.94,"high":2056.0,"low":2052.4,"close":2055.19},{"t":1774254720000,"open":2055.2,"high":2056.19,"low":2054.69,"close":2055.99},{"t":1774254780000,"open":2055.98,"high":2056.72,"low":2054.47,"close":2054.89},{"t":1774254840000,"open":2054.89,"high":2055.3,"low":2053.78,"close":2054.95},{"t":1774254900000,"open":2054.96,"high":2055.4,"low":2052.83,"close":2052.83},{"t":1774254960000,"open":2052.83,"high":2054.43,"low":2052.44,"close":2053.17},{"t":1774255020000,"open":2053.18,"high":2054.49,"low":2052.65,"close":2054.36},{"t":1774255080000,"open":2054.36,"high":2054.36,"low":2051.72,"close":2052.28},{"t":1774255140000,"open":2052.28,"high":2052.36,"low":2051.0,"close":2052.0},{"t":1774255200000,"open":2052.01,"high":2052.48,"low":2051.08,"close":2051.3},{"t":1774255260000,"open":2051.3,"high":2052.25,"low":2050.92,"close":2052.24},{"t":1774255320000,"open":2052.23,"high":2054.5,"low":2052.03,"close":2052.77},{"t":1774255380000,"open":2052.76,"high":2052.79,"low":2048.38,"close":2048.38},{"t":1774255440000,"open":2048.38,"high":2050.47,"low":2048.37,"close":2050.37},{"t":1774255500000,"open":2050.37,"high":2051.69,"low":2049.76,"close":2050.76},{"t":1774255560000,"open":2050.77,"high":2051.57,"low":2049.83,"close":2050.49},{"t":1774255620000,"open":2050.48,"high":2052.75,"low":2050.48,"close":2052.05},{"t":1774255680000,"open":2052.05,"high":2052.73,"low":2051.19,"close":2052.6},{"t":1774255740000,"open":2052.6,"high":2053.17,"low":2048.43,"close":2048.58},{"t":1774255800000,"open":2048.58,"high":2049.13,"low":2047.19,"close":2048.18},{"t":1774255860000,"open":2048.19,"high":2050.44,"low":2047.94,"close":2049.9},{"t":1774255920000,"open":2049.89,"high":2050.33,"low":2049.52,"close":2050.16},{"t":1774255980000,"open":2050.15,"high":2050.39,"low":2049.31,"close":2050.39},{"t":1774256040000,"open":2050.38,"high":2051.52,"low":2048.31,"close":2048.32},{"t":1774256100000,"open":2048.32,"high":2048.32,"low":2045.5,"close":2046.35},{"t":1774256160000,"open":2046.36,"high":2046.76,"low":2042.3,"close":2046.12},{"t":1774256220000,"open":2046.13,"high":2048.43,"low":2045.97,"close":2047.9},{"t":1774256280000,"open":2047.9,"high":2048.5,"low":2047.9,"close":2048.17},{"t":1774256340000,"open":2048.17,"high":2048.44,"low":2046.64,"close":2046.85},{"t":1774256400000,"open":2046.85,"high":2048.08,"low":2045.15,"close":2045.17},{"t":1774256460000,"open":2045.18,"high":2045.37,"low":2042.7,"close":2042.81},{"t":1774256520000,"open":2042.8,"high":2043.82,"low":2042.69,"close":2043.19},{"t":1774256580000,"open":2043.19,"high":2043.95,"low":2038.54,"close":2040.41},{"t":1774256640000,"open":2040.41,"high":2042.35,"low":2039.59,"close":2039.71},{"t":1774256700000,"open":2039.7,"high":2040.44,"low":2036.5,"close":2037.51},{"t":1774256760000,"open":2037.52,"high":2038.92,"low":2037.49,"close":2038.65},{"t":1774256820000,"open":2038.65,"high":2040.55,"low":2038.28,"close":2040.47},{"t":1774256880000,"open":2040.48,"high":2040.62,"low":2039.28,"close":2039.81},{"t":1774256940000,"open":2039.81,"high":2041.88,"low":2039.14,"close":2041.39},{"t":1774257000000,"open":2041.39,"high":2042.0,"low":2040.64,"close":2041.27},{"t":1774257060000,"open":2041.27,"high":2041.27,"low":2039.85,"close":2041.1},{"t":1774257120000,"open":2041.09,"high":2041.09,"low":2039.88,"close":2039.88},{"t":1774257180000,"open":2039.89,"high":2040.84,"low":2039.56,"close":2040.83},{"t":1774257240000,"open":2040.84,"high":2041.99,"low":2040.31,"close":2041.75},{"t":1774257300000,"open":2041.74,"high":2042.42,"low":2040.62,"close":2041.45},{"t":1774257360000,"open":2041.44,"high":2044.44,"low":2041.26,"close":2043.85},{"t":1774257420000,"open":2043.84,"high":2044.3,"low":2042.69,"close":2042.86},{"t":1774257480000,"open":2042.86,"high":2042.86,"low":2039.94,"close":2041.69},{"t":1774257540000,"open":2041.7,"high":2042.84,"low":2041.47,"close":2041.96},{"t":1774257600000,"open":2041.96,"high":2042.82,"low":2040.49,"close":2042.3},{"t":1774257660000,"open":2042.31,"high":2044.65,"low":2041.62,"close":2044.24},{"t":1774257720000,"open":2044.24,"high":2045.75,"low":2044.0,"close":2044.0},{"t":1774257780000,"open":2044.01,"high":2044.82,"low":2044.0,"close":2044.67},{"t":1774257840000,"open":2044.68,"high":2044.68,"low":2039.6,"close":2040.05},{"t":1774257900000,"open":2040.04,"high":2040.04,"low":2037.89,"close":2039.26},{"t":1774257960000,"open":2039.27,"high":2041.3,"low":2039.27,"close":2041.03},{"t":1774258020000,"open":2041.03,"high":2042.8,"low":2040.5,"close":2042.23},{"t":1774258080000,"open":2042.22,"high":2042.77,"low":2041.52,"close":2042.06},{"t":1774258140000,"open":2042.06,"high":2042.71,"low":2041.4,"close":2042.66},{"t":1774258200000,"open":2042.65,"high":2042.69,"low":2041.0,"close":2041.5},{"t":1774258260000,"open":2041.51,"high":2041.51,"low":2039.7,"close":2040.84},{"t":1774258320000,"open":2040.84,"high":2040.95,"low":2038.0,"close":2038.31},{"t":1774258380000,"open":2038.31,"high":2038.52,"low":2033.0,"close":2034.85},{"t":1774258440000,"open":2034.84,"high":2034.84,"low":2032.36,"close":2033.25},{"t":1774258500000,"open":2033.25,"high":2033.25,"low":2030.57,"close":2030.87},{"t":1774258560000,"open":2030.88,"high":2032.19,"low":2030.19,"close":2030.43},{"t":1774258620000,"open":2030.43,"high":2031.15,"low":2027.57,"close":2029.57},{"t":1774258680000,"open":2029.58,"high":2031.78,"low":2028.78,"close":2031.41},{"t":1774258740000,"open":2031.41,"high":2038.28,"low":2031.41,"close":2035.9},{"t":1774258800000,"open":2035.9,"high":2035.9,"low":2034.56,"close":2035.1},{"t":1774258860000,"open":2035.11,"high":2038.8,"low":2034.84,"close":2038.79},{"t":1774258920000,"open":2038.8,"high":2039.35,"low":2036.72,"close":2036.72},{"t":1774258980000,"open":2036.73,"high":2037.0,"low":2036.38,"close":2036.59},{"t":1774259040000,"open":2036.59,"high":2037.4,"low":2035.79,"close":2037.4},{"t":1774259100000,"open":2037.39,"high":2039.0,"low":2036.9,"close":2038.14},{"t":1774259160000,"open":2038.15,"high":2040.1,"low":2038.0,"close":2040.09},{"t":1774259220000,"open":2040.1,"high":2041.18,"low":2039.0,"close":2039.72},{"t":1774259280000,"open":2039.73,"high":2039.73,"low":2037.16,"close":2037.16},{"t":1774259340000,"open":2037.17,"high":2038.46,"low":2037.0,"close":2038.46},{"t":1774259400000,"open":2038.46,"high":2039.88,"low":2038.29,"close":2039.28},{"t":1774259460000,"open":2039.27,"high":2039.27,"low":2038.4,"close":2039.14},{"t":1774259520000,"open":2039.14,"high":2039.31,"low":2037.37,"close":2037.92},{"t":1774259580000,"open":2037.92,"high":2039.24,"low":2037.92,"close":2038.32},{"t":1774259640000,"open":2038.32,"high":2038.57,"low":2037.57,"close":2038.17},{"t":1774259700000,"open":2038.16,"high":2039.49,"low":2038.16,"close":2038.93},{"t":1774259760000,"open":2038.93,"high":2041.42,"low":2038.34,"close":2041.42},{"t":1774259820000,"open":2041.42,"high":2041.73,"low":2040.9,"close":2040.91},{"t":1774259880000,"open":2040.9,"high":2041.47,"low":2039.82,"close":2040.0},{"t":1774259940000,"open":2040.0,"high":2042.79,"low":2039.9,"close":2042.63},{"t":1774260000000,"open":2042.63,"high":2043.75,"low":2042.42,"close":2042.98},{"t":1774260060000,"open":2042.99,"high":2042.99,"low":2040.96,"close":2041.35},{"t":1774260120000,"open":2041.35,"high":2044.94,"low":2041.2,"close":2044.78},{"t":1774260180000,"open":2044.77,"high":2044.78,"low":2040.75,"close":2043.65},{"t":1774260240000,"open":2043.64,"high":2046.52,"low":2042.94,"close":2045.7},{"t":1774260300000,"open":2045.7,"high":2047.39,"low":2045.7,"close":2046.96},{"t":1774260360000,"open":2046.96,"high":2047.2,"low":2045.76,"close":2046.13},{"t":1774260420000,"open":2046.14,"high":2046.68,"low":2044.77,"close":2046.05},{"t":1774260480000,"open":2046.05,"high":2046.56,"low":2045.01,"close":2046.55},{"t":1774260540000,"open":2046.56,"high":2052.84,"low":2046.55,"close":2050.16},{"t":1774260600000,"open":2050.16,"high":2051.26,"low":2049.45,"close":2050.87},{"t":1774260660000,"open":2050.88,"high":2053.3,"low":2050.62,"close":2052.62},{"t":1774260720000,"open":2052.63,"high":2052.96,"low":2050.64,"close":2050.84},{"t":1774260780000,"open":2050.85,"high":2051.19,"low":2049.67,"close":2050.26},{"t":1774260840000,"open":2050.26,"high":2050.56,"low":2047.68,"close":2049.01},{"t":1774260900000,"open":2049.02,"high":2049.06,"low":2047.31,"close":2047.37},{"t":1774260960000,"open":2047.38,"high":2047.76,"low":2046.58,"close":2047.32},{"t":1774261020000,"open":2047.33,"high":2048.14,"low":2046.86,"close":2048.1},{"t":1774261080000,"open":2048.09,"high":2048.64,"low":2047.07,"close":2047.63},{"t":1774261140000,"open":2047.63,"high":2047.63,"low":2045.17,"close":2045.29},{"t":1774261200000,"open":2045.29,"high":2045.48,"low":2042.92,"close":2043.04},{"t":1774261260000,"open":2043.04,"high":2043.41,"low":2041.49,"close":2041.99},{"t":1774261320000,"open":2041.99,"high":2043.0,"low":2041.1,"close":2042.99},{"t":1774261380000,"open":2043.0,"high":2043.6,"low":2041.54,"close":2042.01},{"t":1774261440000,"open":2042.0,"high":2043.44,"low":2042.0,"close":2043.43},{"t":1774261500000,"open":2043.43,"high":2044.0,"low":2042.6,"close":2044.0},{"t":1774261560000,"open":2044.0,"high":2045.16,"low":2043.33,"close":2044.59},{"t":1774261620000,"open":2044.6,"high":2044.81,"low":2043.31,"close":2043.31},{"t":1774261680000,"open":2043.32,"high":2043.64,"low":2041.93,"close":2043.44},{"t":1774261740000,"open":2043.45,"high":2044.25,"low":2043.44,"close":2043.93},{"t":1774261800000,"open":2043.92,"high":2043.99,"low":2042.66,"close":2043.48},{"t":1774261860000,"open":2043.49,"high":2044.65,"low":2043.09,"close":2043.15},{"t":1774261920000,"open":2043.15,"high":2044.44,"low":2042.92,"close":2044.43},{"t":1774261980000,"open":2044.44,"high":2045.0,"low":2044.25,"close":2044.25},{"t":1774262040000,"open":2044.26,"high":2044.44,"low":2042.35,"close":2042.59},{"t":1774262100000,"open":2042.6,"high":2044.25,"low":2042.35,"close":2044.25},{"t":1774262160000,"open":2044.25,"high":2044.85,"low":2043.2,"close":2043.2},{"t":1774262220000,"open":2043.2,"high":2043.87,"low":2042.06,"close":2042.2},{"t":1774262280000,"open":2042.2,"high":2043.0,"low":2042.0,"close":2042.36},{"t":1774262340000,"open":2042.36,"high":2042.36,"low":2039.56,"close":2040.3},{"t":1774262400000,"open":2040.3,"high":2040.3,"low":2039.13,"close":2039.76},{"t":1774262460000,"open":2039.76,"high":2041.0,"low":2039.66,"close":2040.47},{"t":1774262520000,"open":2040.48,"high":2044.09,"low":2040.46,"close":2043.67},{"t":1774262580000,"open":2043.67,"high":2043.91,"low":2041.92,"close":2042.19},{"t":1774262640000,"open":2042.19,"high":2043.69,"low":2041.95,"close":2043.58},{"t":1774262700000,"open":2043.58,"high":2043.58,"low":2042.01,"close":2042.76},{"t":1774262760000,"open":2042.76,"high":2043.71,"low":2042.32,"close":2042.32},{"t":1774262820000,"open":2042.31,"high":2042.73,"low":2041.57,"close":2042.03},{"t":1774262880000,"open":2042.04,"high":2042.2,"low":2040.0,"close":2041.07},{"t":1774262940000,"open":2041.07,"high":2041.34,"low":2040.0,"close":2041.31},{"t":1774263000000,"open":2041.3,"high":2049.0,"low":2041.3,"close":2045.92},{"t":1774263060000,"open":2045.92,"high":2045.93,"low":2044.3,"close":2045.53},{"t":1774263120000,"open":2045.52,"high":2047.41,"low":2045.0,"close":2046.0},{"t":1774263180000,"open":2045.99,"high":2048.31,"low":2045.4,"close":2047.76},{"t":1774263240000,"open":2047.75,"high":2048.52,"low":2046.71,"close":2046.71},{"t":1774263300000,"open":2046.71,"high":2047.45,"low":2046.4,"close":2046.81},{"t":1774263360000,"open":2046.8,"high":2048.38,"low":2046.79,"close":2046.93},{"t":1774263420000,"open":2046.93,"high":2048.59,"low":2046.63,"close":2048.59},{"t":1774263480000,"open":2048.6,"high":2049.22,"low":2048.1,"close":2048.1},{"t":1774263540000,"open":2048.1,"high":2048.1,"low":2047.44,"close":2047.83},{"t":1774263600000,"open":2047.84,"high":2050.62,"low":2047.84,"close":2050.0},{"t":1774263660000,"open":2049.99,"high":2052.28,"low":2049.9,"close":2051.51},{"t":1774263720000,"open":2051.51,"high":2051.51,"low":2049.4,"close":2050.11},{"t":1774263780000,"open":2050.11,"high":2050.11,"low":2048.37,"close":2048.6},{"t":1774263840000,"open":2048.61,"high":2049.58,"low":2048.43,"close":2048.99},{"t":1774263900000,"open":2049.0,"high":2134.0,"low":2048.99,"close":2130.61},{"t":1774263960000,"open":2130.6,"high":2150.0,"low":2122.14,"close":2134.64},{"t":1774264020000,"open":2134.65,"high":2159.89,"low":2121.67,"close":2127.02},{"t":1774264080000,"open":2126.92,"high":2152.59,"low":2123.56,"close":2150.33},{"t":1774264140000,"open":2150.33,"high":2166.27,"low":2146.79,"close":2158.14},{"t":1774264200000,"open":2158.14,"high":2166.73,"low":2152.73,"close":2159.38},{"t":1774264260000,"open":2159.38,"high":2187.48,"low":2157.44,"close":2166.47},{"t":1774264320000,"open":2166.47,"high":2198.0,"low":2166.18,"close":2188.17},{"t":1774264380000,"open":2188.28,"high":2199.0,"low":2179.78,"close":2180.58},{"t":1774264440000,"open":2180.65,"high":2189.06,"low":2164.53,"close":2168.91},{"t":1774264500000,"open":2168.9,"high":2190.0,"low":2167.76,"close":2182.39},{"t":1774264560000,"open":2182.3,"high":2193.6,"low":2175.35,"close":2176.8},{"t":1774264620000,"open":2176.81,"high":2185.0,"low":2176.46,"close":2177.29},{"t":1774264680000,"open":2177.32,"high":2179.33,"low":2170.0,"close":2170.0},{"t":1774264740000,"open":2170.0,"high":2171.0,"low":2165.0,"close":2170.13},{"t":1774264800000,"open":2170.14,"high":2178.73,"low":2168.0,"close":2173.33},{"t":1774264860000,"open":2173.33,"high":2176.0,"low":2165.54,"close":2169.79},{"t":1774264920000,"open":2169.79,"high":2172.1,"low":2162.61,"close":2167.42},{"t":1774264980000,"open":2167.42,"high":2169.56,"low":2154.78,"close":2155.43},{"t":1774265040000,"open":2155.43,"high":2156.29,"low":2146.06,"close":2156.28},{"t":1774265100000,"open":2156.28,"high":2166.99,"low":2154.67,"close":2165.59},{"t":1774265160000,"open":2165.59,"high":2173.98,"low":2164.65,"close":2169.12},{"t":1774265220000,"open":2169.12,"high":2172.07,"low":2165.17,"close":2169.77},{"t":1774265280000,"open":2169.77,"high":2169.77,"low":2160.37,"close":2167.18},{"t":1774265340000,"open":2167.19,"high":2168.11,"low":2163.66,"close":2166.74},{"t":1774265400000,"open":2166.74,"high":2177.75,"low":2166.74,"close":2174.53},{"t":1774265460000,"open":2174.54,"high":2175.4,"low":2170.86,"close":2171.37},{"t":1774265520000,"open":2171.38,"high":2174.01,"low":2169.65,"close":2173.49},{"t":1774265580000,"open":2173.47,"high":2179.5,"low":2172.27,"close":2174.68},{"t":1774265640000,"open":2174.69,"high":2175.4,"low":2170.52,"close":2172.43},{"t":1774265700000,"open":2172.43,"high":2172.43,"low":2167.86,"close":2168.0},{"t":1774265760000,"open":2167.99,"high":2169.54,"low":2160.21,"close":2162.81},{"t":1774265820000,"open":2162.81,"high":2163.52,"low":2156.22,"close":2160.18},{"t":1774265880000,"open":2160.18,"high":2160.63,"low":2154.33,"close":2156.21},{"t":1774265940000,"open":2156.22,"high":2161.87,"low":2154.9,"close":2157.22},{"t":1774266000000,"open":2157.22,"high":2160.77,"low":2155.0,"close":2159.49},{"t":1774266060000,"open":2159.49,"high":2159.75,"low":2155.01,"close":2159.67},{"t":1774266120000,"open":2159.64,"high":2159.82,"low":2157.78,"close":2158.11},{"t":1774266180000,"open":2158.1,"high":2159.52,"low":2155.74,"close":2156.63},{"t":1774266240000,"open":2156.64,"high":2157.43,"low":2153.11,"close":2154.31},{"t":1774266300000,"open":2154.31,"high":2156.25,"low":2152.01,"close":2152.36},{"t":1774266360000,"open":2152.36,"high":2153.82,"low":2142.0,"close":2142.3},{"t":1774266420000,"open":2142.3,"high":2142.3,"low":2131.63,"close":2132.55},{"t":1774266480000,"open":2132.55,"high":2145.11,"low":2132.52,"close":2142.66},{"t":1774266540000,"open":2142.66,"high":2148.15,"low":2140.86,"close":2147.03},{"t":1774266600000,"open":2147.04,"high":2147.04,"low":2140.06,"close":2144.29},{"t":1774266660000,"open":2144.29,"high":2144.8,"low":2139.63,"close":2144.79},{"t":1774266720000,"open":2144.78,"high":2146.39,"low":2141.84,"close":2143.69},{"t":1774266780000,"open":2143.69,"high":2149.72,"low":2143.46,"close":2149.43},{"t":1774266840000,"open":2149.44,"high":2157.66,"low":2149.27,"close":2152.21},{"t":1774266900000,"open":2152.22,"high":2152.22,"low":2143.46,"close":2143.73},{"t":1774266960000,"open":2143.72,"high":2144.29,"low":2138.14,"close":2143.58},{"t":1774267020000,"open":2143.58,"high":2143.59,"low":2136.0,"close":2139.59},{"t":1774267080000,"open":2139.59,"high":2139.86,"low":2133.89,"close":2136.21},{"t":1774267140000,"open":2136.21,"high":2137.23,"low":2132.15,"close":2133.89},{"t":1774267200000,"open":2133.9,"high":2139.39,"low":2128.7,"close":2133.13},{"t":1774267260000,"open":2133.12,"high":2133.13,"low":2114.09,"close":2120.24},{"t":1774267320000,"open":2120.23,"high":2122.44,"low":2110.46,"close":2111.91},{"t":1774267380000,"open":2111.91,"high":2121.75,"low":2105.39,"close":2117.62},{"t":1774267440000,"open":2117.62,"high":2123.24,"low":2112.3,"close":2119.37},{"t":1774267500000,"open":2119.37,"high":2124.98,"low":2116.0,"close":2116.54},{"t":1774267560000,"open":2116.55,"high":2123.0,"low":2116.13,"close":2123.0},{"t":1774267620000,"open":2123.0,"high":2123.21,"low":2110.8,"close":2112.89},{"t":1774267680000,"open":2112.88,"high":2122.5,"low":2112.88,"close":2122.5},{"t":1774267740000,"open":2122.5,"high":2126.15,"low":2120.17,"close":2125.24},{"t":1774267800000,"open":2125.24,"high":2125.55,"low":2119.8,"close":2122.0},{"t":1774267860000,"open":2122.0,"high":2124.12,"low":2118.43,"close":2122.3},{"t":1774267920000,"open":2122.29,"high":2125.75,"low":2121.69,"close":2123.8},{"t":1774267980000,"open":2123.8,"high":2125.19,"low":2116.41,"close":2119.8},{"t":1774268040000,"open":2119.8,"high":2119.95,"low":2115.52,"close":2116.0},{"t":1774268100000,"open":2116.01,"high":2121.83,"low":2114.31,"close":2118.71},{"t":1774268160000,"open":2118.7,"high":2121.37,"low":2116.46,"close":2118.75},{"t":1774268220000,"open":2118.75,"high":2123.77,"low":2117.81,"close":2122.45},{"t":1774268280000,"open":2122.45,"high":2122.45,"low":2118.4,"close":2120.45},{"t":1774268340000,"open":2120.45,"high":2124.67,"low":2120.44,"close":2122.33},{"t":1774268400000,"open":2122.32,"high":2129.52,"low":2120.73,"close":2127.51},{"t":1774268460000,"open":2127.52,"high":2133.13,"low":2127.0,"close":2132.23},{"t":1774268520000,"open":2132.23,"high":2132.24,"low":2126.06,"close":2129.11},{"t":1774268580000,"open":2129.1,"high":2129.84,"low":2125.58,"close":2126.68},{"t":1774268640000,"open":2126.69,"high":2127.7,"low":2123.19,"close":2124.01},{"t":1774268700000,"open":2124.02,"high":2126.16,"low":2120.14,"close":2121.58},{"t":1774268760000,"open":2121.58,"high":2121.87,"low":2117.49,"close":2121.82},{"t":1774268820000,"open":2121.82,"high":2122.59,"low":2121.07,"close":2121.93},{"t":1774268880000,"open":2121.93,"high":2126.82,"low":2121.63,"close":2126.81},{"t":1774268940000,"open":2126.82,"high":2127.67,"low":2123.0,"close":2124.23},{"t":1774269000000,"open":2124.24,"high":2125.82,"low":2119.7,"close":2124.18},{"t":1774269060000,"open":2124.18,"high":2125.53,"low":2119.7,"close":2122.32},{"t":1774269120000,"open":2122.33,"high":2124.62,"low":2121.77,"close":2123.96},{"t":1774269180000,"open":2123.97,"high":2128.0,"low":2123.96,"close":2125.7},{"t":1774269240000,"open":2125.7,"high":2128.47,"low":2125.7,"close":2127.02},{"t":1774269300000,"open":2127.01,"high":2130.56,"low":2124.51,"close":2129.79},{"t":1774269360000,"open":2129.79,"high":2132.37,"low":2128.89,"close":2131.95},{"t":1774269420000,"open":2131.94,"high":2136.5,"low":2128.51,"close":2129.07},{"t":1774269480000,"open":2129.07,"high":2129.89,"low":2126.96,"close":2127.58},{"t":1774269540000,"open":2127.58,"high":2129.17,"low":2126.5,"close":2126.5},{"t":1774269600000,"open":2126.51,"high":2129.71,"low":2123.8,"close":2127.12},{"t":1774269660000,"open":2127.12,"high":2137.49,"low":2125.99,"close":2131.97},{"t":1774269720000,"open":2131.98,"high":2147.38,"low":2131.98,"close":2143.35},{"t":1774269780000,"open":2143.35,"high":2144.12,"low":2139.57,"close":2142.97},{"t":1774269840000,"open":2142.97,"high":2145.85,"low":2141.0,"close":2144.18},{"t":1774269900000,"open":2144.18,"high":2145.76,"low":2141.09,"close":2142.47},{"t":1774269960000,"open":2142.48,"high":2145.28,"low":2140.18,"close":2145.0},{"t":1774270020000,"open":2145.0,"high":2146.99,"low":2144.08,"close":2146.1},{"t":1774270080000,"open":2146.09,"high":2146.92,"low":2142.15,"close":2145.22},{"t":1774270140000,"open":2145.22,"high":2145.72,"low":2142.0,"close":2143.41},{"t":1774270200000,"open":2143.41,"high":2145.33,"low":2138.39,"close":2140.48},{"t":1774270260000,"open":2140.48,"high":2145.88,"low":2140.48,"close":2144.65},{"t":1774270320000,"open":2144.64,"high":2146.52,"low":2143.04,"close":2146.25},{"t":1774270380000,"open":2146.25,"high":2146.25,"low":2143.0,"close":2144.26},{"t":1774270440000,"open":2144.25,"high":2144.46,"low":2138.73,"close":2140.08},{"t":1774270500000,"open":2140.09,"high":2142.36,"low":2139.03,"close":2141.14},{"t":1774270560000,"open":2141.14,"high":2143.04,"low":2139.21,"close":2141.32},{"t":1774270620000,"open":2141.33,"high":2141.35,"low":2139.17,"close":2139.95},{"t":1774270680000,"open":2139.94,"high":2142.0,"low":2139.17,"close":2141.75},{"t":1774270740000,"open":2141.75,"high":2143.42,"low":2141.71,"close":2143.0},{"t":1774270800000,"open":2143.0,"high":2154.0,"low":2143.0,"close":2151.5},{"t":1774270860000,"open":2151.5,"high":2152.11,"low":2143.89,"close":2146.45},{"t":1774270920000,"open":2146.45,"high":2146.9,"low":2142.0,"close":2143.42},{"t":1774270980000,"open":2143.42,"high":2146.66,"low":2142.56,"close":2146.48},{"t":1774271040000,"open":2146.48,"high":2146.48,"low":2142.3,"close":2142.97},{"t":1774271100000,"open":2142.97,"high":2143.91,"low":2139.06,"close":2141.15},{"t":1774271160000,"open":2141.14,"high":2143.38,"low":2139.07,"close":2140.93},{"t":1774271220000,"open":2140.94,"high":2141.5,"low":2140.0,"close":2140.89},{"t":1774271280000,"open":2140.9,"high":2144.73,"low":2140.5,"close":2143.79},{"t":1774271340000,"open":2143.78,"high":2144.11,"low":2142.36,"close":2143.59},{"t":1774271400000,"open":2143.58,"high":2145.45,"low":2142.75,"close":2144.0},{"t":1774271460000,"open":2143.99,"high":2146.32,"low":2142.72,"close":2146.31},{"t":1774271520000,"open":2146.31,"high":2146.45,"low":2144.5,"close":2145.78},{"t":1774271580000,"open":2145.78,"high":2146.45,"low":2144.78,"close":2146.22},{"t":1774271640000,"open":2146.22,"high":2148.98,"low":2144.52,"close":2145.05},{"t":1774271700000,"open":2145.05,"high":2147.32,"low":2144.67,"close":2146.71},{"t":1774271760000,"open":2146.75,"high":2148.71,"low":2145.79,"close":2147.42},{"t":1774271820000,"open":2147.42,"high":2148.97,"low":2145.1,"close":2148.15},{"t":1774271880000,"open":2148.16,"high":2148.73,"low":2146.0,"close":2147.76},{"t":1774271940000,"open":2147.76,"high":2147.88,"low":2145.0,"close":2145.05},{"t":1774272000000,"open":2145.05,"high":2148.87,"low":2144.76,"close":2148.87},{"t":1774272060000,"open":2148.86,"high":2152.0,"low":2148.66,"close":2151.9},{"t":1774272120000,"open":2151.89,"high":2152.0,"low":2150.03,"close":2151.02},{"t":1774272180000,"open":2151.02,"high":2152.89,"low":2150.34,"close":2151.21},{"t":1774272240000,"open":2151.2,"high":2152.25,"low":2150.08,"close":2152.2},{"t":1774272300000,"open":2152.2,"high":2152.2,"low":2148.36,"close":2149.01},{"t":1774272360000,"open":2149.0,"high":2151.52,"low":2147.61,"close":2149.47},{"t":1774272420000,"open":2149.46,"high":2151.47,"low":2147.92,"close":2148.9},{"t":1774272480000,"open":2148.9,"high":2150.93,"low":2148.47,"close":2150.47},{"t":1774272540000,"open":2150.48,"high":2150.59,"low":2148.49,"close":2149.15},{"t":1774272600000,"open":2149.14,"high":2150.64,"low":2141.8,"close":2145.84},{"t":1774272660000,"open":2145.85,"high":2151.49,"low":2145.57,"close":2148.17},{"t":1774272720000,"open":2148.16,"high":2148.82,"low":2143.72,"close":2144.19},{"t":1774272780000,"open":2144.18,"high":2149.07,"low":2144.06,"close":2148.54},{"t":1774272840000,"open":2148.54,"high":2148.54,"low":2142.55,"close":2145.93},{"t":1774272900000,"open":2145.92,"high":2149.18,"low":2143.21,"close":2143.89},{"t":1774272960000,"open":2143.89,"high":2148.88,"low":2143.31,"close":2148.2},{"t":1774273020000,"open":2148.2,"high":2157.32,"low":2148.2,"close":2152.38},{"t":1774273080000,"open":2152.39,"high":2157.28,"low":2152.02,"close":2155.21},{"t":1774273140000,"open":2155.22,"high":2164.17,"low":2155.22,"close":2158.93},{"t":1774273200000,"open":2158.92,"high":2160.46,"low":2155.0,"close":2158.44},{"t":1774273260000,"open":2158.43,"high":2161.03,"low":2154.84,"close":2158.32},{"t":1774273320000,"open":2158.32,"high":2168.0,"low":2156.69,"close":2164.87},{"t":1774273380000,"open":2164.86,"high":2176.88,"low":2161.76,"close":2173.93},{"t":1774273440000,"open":2173.93,"high":2176.99,"low":2167.84,"close":2167.84},{"t":1774273500000,"open":2168.07,"high":2172.45,"low":2164.0,"close":2171.07},{"t":1774273560000,"open":2171.06,"high":2172.25,"low":2162.68,"close":2163.86},{"t":1774273620000,"open":2163.86,"high":2167.38,"low":2163.0,"close":2163.54},{"t":1774273680000,"open":2163.54,"high":2171.0,"low":2163.21,"close":2165.69},{"t":1774273740000,"open":2165.7,"high":2172.01,"low":2163.32,"close":2171.24},{"t":1774273800000,"open":2171.25,"high":2177.66,"low":2170.49,"close":2174.88},{"t":1774273860000,"open":2174.88,"high":2188.0,"low":2174.88,"close":2186.0},{"t":1774273920000,"open":2186.0,"high":2188.77,"low":2182.23,"close":2182.95},{"t":1774273980000,"open":2182.95,"high":2182.96,"low":2174.23,"close":2176.57},{"t":1774274040000,"open":2176.57,"high":2182.96,"low":2176.48,"close":2178.04},{"t":1774274100000,"open":2178.04,"high":2178.15,"low":2173.6,"close":2175.08},{"t":1774274160000,"open":2175.06,"high":2177.92,"low":2172.64,"close":2174.46},{"t":1774274220000,"open":2174.49,"high":2180.91,"low":2174.23,"close":2179.78},{"t":1774274280000,"open":2179.78,"high":2182.08,"low":2178.61,"close":2181.71},{"t":1774274340000,"open":2181.71,"high":2185.0,"low":2181.13,"close":2184.74},{"t":1774274400000,"open":2184.74,"high":2190.0,"low":2181.8,"close":2182.82},{"t":1774274460000,"open":2182.82,"high":2191.73,"low":2180.9,"close":2189.33},{"t":1774274520000,"open":2189.32,"high":2190.83,"low":2184.0,"close":2189.86},{"t":1774274580000,"open":2189.86,"high":2192.54,"low":2183.61,"close":2186.25},{"t":1774274640000,"open":2186.26,"high":2187.84,"low":2182.92,"close":2184.19},{"t":1774274700000,"open":2184.19,"high":2184.19,"low":2178.62,"close":2181.02},{"t":1774274760000,"open":2181.02,"high":2185.0,"low":2179.86,"close":2182.07},{"t":1774274820000,"open":2182.07,"high":2186.58,"low":2182.07,"close":2185.32},{"t":1774274880000,"open":2185.33,"high":2189.58,"low":2184.39,"close":2187.6},{"t":1774274940000,"open":2187.6,"high":2189.49,"low":2183.91,"close":2188.48},{"t":1774275000000,"open":2188.48,"high":2191.95,"low":2184.11,"close":2184.12},{"t":1774275060000,"open":2184.11,"high":2187.34,"low":2181.65,"close":2183.39},{"t":1774275120000,"open":2183.4,"high":2185.71,"low":2182.0,"close":2182.28},{"t":1774275180000,"open":2182.28,"high":2183.93,"low":2179.55,"close":2181.8},{"t":1774275240000,"open":2181.8,"high":2183.42,"low":2177.3,"close":2180.38},{"t":1774275300000,"open":2180.38,"high":2184.8,"low":2179.74,"close":2184.24},{"t":1774275360000,"open":2184.23,"high":2184.36,"low":2182.28,"close":2183.62},{"t":1774275420000,"open":2183.62,"high":2185.05,"low":2181.69,"close":2184.44},{"t":1774275480000,"open":2184.44,"high":2186.57,"low":2182.35,"close":2182.72},{"t":1774275540000,"open":2182.73,"high":2183.16,"low":2180.21,"close":2180.49},{"t":1774275600000,"open":2180.48,"high":2182.78,"low":2175.01,"close":2175.01},{"t":1774275660000,"open":2175.02,"high":2179.2,"low":2174.66,"close":2178.61},{"t":1774275720000,"open":2178.62,"high":2181.62,"low":2178.32,"close":2179.29},{"t":1774275780000,"open":2179.29,"high":2183.84,"low":2179.0,"close":2183.3},{"t":1774275840000,"open":2183.3,"high":2185.25,"low":2182.08,"close":2182.08},{"t":1774275900000,"open":2182.08,"high":2186.91,"low":2180.02,"close":2180.76},{"t":1774275960000,"open":2180.75,"high":2182.04,"low":2178.33,"close":2178.96},{"t":1774276020000,"open":2178.97,"high":2180.55,"low":2177.0,"close":2179.36},{"t":1774276080000,"open":2179.36,"high":2179.37,"low":2176.0,"close":2177.25},{"t":1774276140000,"open":2177.24,"high":2179.8,"low":2175.72,"close":2179.17},{"t":1774276200000,"open":2179.17,"high":2179.18,"low":2176.8,"close":2177.21},{"t":1774276260000,"open":2177.21,"high":2178.18,"low":2172.35,"close":2174.17},{"t":1774276320000,"open":2174.17,"high":2174.76,"low":2172.1,"close":2174.51},{"t":1774276380000,"open":2174.52,"high":2177.0,"low":2174.26,"close":2174.79},{"t":1774276440000,"open":2174.79,"high":2174.85,"low":2171.0,"close":2172.01},{"t":1774276500000,"open":2172.02,"high":2176.0,"low":2171.82,"close":2175.99},{"t":1774276560000,"open":2176.0,"high":2178.65,"low":2172.42,"close":2175.32},{"t":1774276620000,"open":2175.32,"high":2176.43,"low":2174.06,"close":2175.26},{"t":1774276680000,"open":2175.26,"high":2182.51,"low":2175.26,"close":2179.91},{"t":1774276740000,"open":2179.9,"high":2181.31,"low":2177.95,"close":2180.25},{"t":1774276800000,"open":2180.25,"high":2180.25,"low":2175.83,"close":2175.83},{"t":1774276860000,"open":2175.84,"high":2178.0,"low":2174.08,"close":2174.44},{"t":1774276920000,"open":2174.44,"high":2178.1,"low":2174.44,"close":2176.9},{"t":1774276980000,"open":2176.89,"high":2178.12,"low":2174.81,"close":2176.99},{"t":1774277040000,"open":2177.0,"high":2177.0,"low":2174.14,"close":2174.28},{"t":1774277100000,"open":2174.29,"high":2174.29,"low":2168.0,"close":2170.74},{"t":1774277160000,"open":2170.75,"high":2175.03,"low":2168.7,"close":2172.89},{"t":1774277220000,"open":2172.89,"high":2177.98,"low":2172.89,"close":2175.84},{"t":1774277280000,"open":2175.84,"high":2175.85,"low":2171.35,"close":2171.53},{"t":1774277340000,"open":2171.52,"high":2171.95,"low":2169.2,"close":2171.77},{"t":1774277400000,"open":2171.76,"high":2171.77,"low":2169.28,"close":2170.3},{"t":1774277460000,"open":2170.31,"high":2174.26,"low":2169.27,"close":2173.14},{"t":1774277520000,"open":2173.15,"high":2174.18,"low":2171.28,"close":2173.09},{"t":1774277580000,"open":2173.09,"high":2174.11,"low":2172.2,"close":2173.75},{"t":1774277640000,"open":2173.76,"high":2175.53,"low":2172.25,"close":2173.07},{"t":1774277700000,"open":2173.08,"high":2176.23,"low":2172.78,"close":2173.67},{"t":1774277760000,"open":2173.68,"high":2178.47,"low":2173.68,"close":2177.94},{"t":1774277820000,"open":2177.93,"high":2179.96,"low":2176.64,"close":2179.45},{"t":1774277880000,"open":2179.45,"high":2183.0,"low":2179.0,"close":2182.21},{"t":1774277940000,"open":2182.2,"high":2182.2,"low":2180.23,"close":2180.37},{"t":1774278000000,"open":2180.37,"high":2181.66,"low":2179.1,"close":2180.9},{"t":1774278060000,"open":2180.9,"high":2182.51,"low":2180.16,"close":2182.51},{"t":1774278120000,"open":2182.5,"high":2187.7,"low":2182.19,"close":2185.48},{"t":1774278180000,"open":2185.47,"high":2185.55,"low":2182.4,"close":2182.68},{"t":1774278240000,"open":2182.69,"high":2184.43,"low":2181.26,"close":2183.33},{"t":1774278300000,"open":2183.33,"high":2184.34,"low":2181.33,"close":2181.99},{"t":1774278360000,"open":2182.0,"high":2184.72,"low":2179.34,"close":2180.38},{"t":1774278420000,"open":2180.38,"high":2183.38,"low":2179.14,"close":2183.36},{"t":1774278480000,"open":2183.36,"high":2184.48,"low":2181.33,"close":2181.93},{"t":1774278540000,"open":2181.93,"high":2184.13,"low":2180.1,"close":2180.53},{"t":1774278600000,"open":2180.53,"high":2181.74,"low":2179.15,"close":2180.54},{"t":1774278660000,"open":2180.54,"high":2181.89,"low":2180.04,"close":2180.97},{"t":1774278720000,"open":2180.98,"high":2180.98,"low":2178.36,"close":2179.33},{"t":1774278780000,"open":2179.33,"high":2179.8,"low":2178.21,"close":2179.03},{"t":1774278840000,"open":2179.04,"high":2180.1,"low":2177.44,"close":2177.78},{"t":1774278900000,"open":2177.79,"high":2179.0,"low":2177.41,"close":2177.9},{"t":1774278960000,"open":2177.91,"high":2178.26,"low":2175.73,"close":2175.96},{"t":1774279020000,"open":2175.96,"high":2176.0,"low":2170.27,"close":2171.29},{"t":1774279080000,"open":2171.29,"high":2172.97,"low":2170.0,"close":2170.24},{"t":1774279140000,"open":2170.24,"high":2170.99,"low":2170.0,"close":2170.74},{"t":1774279200000,"open":2170.74,"high":2170.75,"low":2166.78,"close":2167.62},{"t":1774279260000,"open":2167.62,"high":2168.63,"low":2163.32,"close":2168.62},{"t":1774279320000,"open":2168.63,"high":2170.0,"low":2166.31,"close":2170.0},{"t":1774279380000,"open":2170.0,"high":2172.0,"low":2169.95,"close":2171.16},{"t":1774279440000,"open":2171.16,"high":2171.3,"low":2168.0,"close":2168.01},{"t":1774279500000,"open":2168.01,"high":2168.52,"low":2166.09,"close":2167.29},{"t":1774279560000,"open":2167.29,"high":2167.29,"low":2163.6,"close":2163.85},{"t":1774279620000,"open":2163.87,"high":2165.89,"low":2163.87,"close":2164.12},{"t":1774279680000,"open":2164.12,"high":2165.54,"low":2163.07,"close":2164.27},{"t":1774279740000,"open":2164.28,"high":2164.68,"low":2161.71,"close":2163.57},{"t":1774279800000,"open":2163.57,"high":2165.21,"low":2161.71,"close":2161.71},{"t":1774279860000,"open":2161.72,"high":2165.36,"low":2161.6,"close":2163.31},{"t":1774279920000,"open":2163.31,"high":2166.21,"low":2163.31,"close":2165.74},{"t":1774279980000,"open":2165.75,"high":2166.03,"low":2161.17,"close":2162.93},{"t":1774280040000,"open":2162.93,"high":2164.16,"low":2156.23,"close":2158.17},{"t":1774280100000,"open":2158.17,"high":2161.1,"low":2157.73,"close":2160.01},{"t":1774280160000,"open":2160.01,"high":2163.95,"low":2158.66,"close":2159.12},{"t":1774280220000,"open":2159.12,"high":2160.47,"low":2157.65,"close":2158.28},{"t":1774280280000,"open":2158.29,"high":2159.27,"low":2155.21,"close":2156.33},{"t":1774280340000,"open":2156.33,"high":2158.99,"low":2154.04,"close":2156.9},{"t":1774280400000,"open":2156.9,"high":2158.0,"low":2153.0,"close":2153.99},{"t":1774280460000,"open":2153.99,"high":2158.25,"low":2152.04,"close":2156.44},{"t":1774280520000,"open":2156.44,"high":2156.89,"low":2152.0,"close":2152.01},{"t":1774280580000,"open":2152.0,"high":2152.84,"low":2145.43,"close":2146.79},{"t":1774280640000,"open":2146.79,"high":2149.86,"low":2146.2,"close":2149.08},{"t":1774280700000,"open":2149.07,"high":2149.92,"low":2146.59,"close":2146.97},{"t":1774280760000,"open":2146.97,"high":2146.98,"low":2140.72,"close":2142.26},{"t":1774280820000,"open":2142.26,"high":2149.04,"low":2140.61,"close":2147.04},{"t":1774280880000,"open":2147.04,"high":2153.88,"low":2146.68,"close":2151.55},{"t":1774280940000,"open":2151.56,"high":2156.0,"low":2151.55,"close":2154.3},{"t":1774281000000,"open":2154.29,"high":2156.99,"low":2152.43,"close":2152.7},{"t":1774281060000,"open":2152.69,"high":2154.65,"low":2150.09,"close":2152.47},{"t":1774281120000,"open":2152.47,"high":2152.98,"low":2140.86,"close":2141.67},{"t":1774281180000,"open":2141.66,"high":2142.72,"low":2128.85,"close":2134.24},{"t":1774281240000,"open":2134.24,"high":2135.01,"low":2129.78,"close":2133.52},{"t":1774281300000,"open":2133.52,"high":2134.23,"low":2128.59,"close":2131.0},{"t":1774281360000,"open":2131.0,"high":2132.48,"low":2127.56,"close":2128.17},{"t":1774281420000,"open":2128.16,"high":2131.49,"low":2126.0,"close":2131.14},{"t":1774281480000,"open":2131.15,"high":2131.35,"low":2124.05,"close":2124.85},{"t":1774281540000,"open":2124.86,"high":2128.87,"low":2123.04,"close":2127.55},{"t":1774281600000,"open":2127.54,"high":2131.35,"low":2127.1,"close":2129.85},{"t":1774281660000,"open":2129.85,"high":2132.84,"low":2128.73,"close":2132.0},{"t":1774281720000,"open":2131.99,"high":2136.72,"low":2131.46,"close":2135.46},{"t":1774281780000,"open":2135.47,"high":2136.24,"low":2131.03,"close":2131.52},{"t":1774281840000,"open":2131.52,"high":2134.87,"low":2130.67,"close":2131.56},{"t":1774281900000,"open":2131.57,"high":2132.57,"low":2127.49,"close":2129.71},{"t":1774281960000,"open":2129.7,"high":2133.31,"low":2126.61,"close":2132.0},{"t":1774282020000,"open":2132.01,"high":2134.97,"low":2131.61,"close":2133.29},{"t":1774282080000,"open":2133.28,"high":2136.91,"low":2133.1,"close":2136.88},{"t":1774282140000,"open":2136.88,"high":2138.0,"low":2135.2,"close":2135.8},{"t":1774282200000,"open":2135.79,"high":2136.54,"low":2132.04,"close":2136.5},{"t":1774282260000,"open":2136.5,"high":2138.78,"low":2136.12,"close":2136.48},{"t":1774282320000,"open":2136.47,"high":2137.48,"low":2134.76,"close":2136.88},{"t":1774282380000,"open":2136.87,"high":2137.08,"low":2134.55,"close":2134.87},{"t":1774282440000,"open":2134.86,"high":2138.22,"low":2134.34,"close":2137.82},{"t":1774282500000,"open":2137.81,"high":2139.26,"low":2135.0,"close":2135.33},{"t":1774282560000,"open":2135.32,"high":2135.66,"low":2132.1,"close":2133.68},{"t":1774282620000,"open":2133.68,"high":2134.06,"low":2128.6,"close":2129.7},{"t":1774282680000,"open":2129.7,"high":2130.92,"low":2126.62,"close":2127.5},{"t":1774282740000,"open":2127.51,"high":2128.41,"low":2124.21,"close":2125.63},{"t":1774282800000,"open":2125.63,"high":2127.43,"low":2117.58,"close":2120.4},{"t":1774282860000,"open":2120.41,"high":2123.07,"low":2119.32,"close":2120.2},{"t":1774282920000,"open":2120.21,"high":2126.76,"low":2118.48,"close":2125.12},{"t":1774282980000,"open":2125.11,"high":2128.4,"low":2122.55,"close":2123.44},{"t":1774283040000,"open":2123.45,"high":2126.92,"low":2123.44,"close":2126.3},{"t":1774283100000,"open":2126.3,"high":2126.3,"low":2116.36,"close":2120.64},{"t":1774283160000,"open":2120.63,"high":2122.02,"low":2118.53,"close":2121.19},{"t":1774283220000,"open":2121.19,"high":2122.0,"low":2116.0,"close":2118.18},{"t":1774283280000,"open":2118.19,"high":2123.73,"low":2117.76,"close":2123.73},{"t":1774283340000,"open":2123.73,"high":2124.33,"low":2118.55,"close":2119.44},{"t":1774283400000,"open":2119.43,"high":2119.83,"low":2116.01,"close":2118.65},{"t":1774283460000,"open":2118.64,"high":2121.99,"low":2116.7,"close":2121.9},{"t":1774283520000,"open":2121.9,"high":2125.27,"low":2120.81,"close":2124.05},{"t":1774283580000,"open":2124.04,"high":2126.43,"low":2124.04,"close":2125.27},{"t":1774283640000,"open":2125.27,"high":2128.96,"low":2125.07,"close":2128.92},{"t":1774283700000,"open":2128.91,"high":2132.71,"low":2127.07,"close":2129.18},{"t":1774283760000,"open":2129.18,"high":2129.47,"low":2126.47,"close":2127.07},{"t":1774283820000,"open":2127.06,"high":2131.13,"low":2127.06,"close":2129.08},{"t":1774283880000,"open":2129.07,"high":2130.27,"low":2127.24,"close":2127.24},{"t":1774283940000,"open":2127.23,"high":2128.0,"low":2125.28,"close":2126.78},{"t":1774284000000,"open":2126.77,"high":2128.92,"low":2125.0,"close":2128.4},{"t":1774284060000,"open":2128.4,"high":2129.0,"low":2127.84,"close":2128.64},{"t":1774284120000,"open":2128.64,"high":2128.96,"low":2127.24,"close":2128.94},{"t":1774284180000,"open":2128.94,"high":2130.0,"low":2127.8,"close":2128.9},{"t":1774284240000,"open":2128.91,"high":2131.23,"low":2127.69,"close":2130.43},{"t":1774284300000,"open":2130.43,"high":2134.84,"low":2129.68,"close":2134.6},{"t":1774284360000,"open":2134.59,"high":2136.84,"low":2132.76,"close":2136.39},{"t":1774284420000,"open":2136.39,"high":2141.34,"low":2134.84,"close":2138.57},{"t":1774284480000,"open":2138.56,"high":2140.79,"low":2137.5,"close":2139.87},{"t":1774284540000,"open":2139.86,"high":2141.55,"low":2139.11,"close":2140.75},{"t":1774284600000,"open":2140.76,"high":2141.37,"low":2138.19,"close":2138.19},{"t":1774284660000,"open":2138.19,"high":2138.27,"low":2135.88,"close":2136.51},{"t":1774284720000,"open":2136.51,"high":2137.63,"low":2133.5,"close":2134.9},{"t":1774284780000,"open":2134.9,"high":2135.09,"low":2132.31,"close":2134.71},{"t":1774284840000,"open":2134.71,"high":2135.22,"low":2130.37,"close":2132.8},{"t":1774284900000,"open":2132.81,"high":2133.78,"low":2131.47,"close":2133.37},{"t":1774284960000,"open":2133.37,"high":2135.21,"low":2132.09,"close":2133.2},{"t":1774285020000,"open":2133.2,"high":2133.97,"low":2129.39,"close":2133.4},{"t":1774285080000,"open":2133.41,"high":2134.37,"low":2131.05,"close":2134.37},{"t":1774285140000,"open":2134.36,"high":2134.88,"low":2133.66,"close":2134.82},{"t":1774285200000,"open":2134.82,"high":2138.66,"low":2134.82,"close":2138.59},{"t":1774285260000,"open":2138.59,"high":2138.99,"low":2134.27,"close":2136.4},{"t":1774285320000,"open":2136.39,"high":2138.19,"low":2132.84,"close":2134.14},{"t":1774285380000,"open":2134.14,"high":2135.75,"low":2132.36,"close":2135.75},{"t":1774285440000,"open":2135.75,"high":2136.65,"low":2134.5,"close":2135.79},{"t":1774285500000,"open":2135.8,"high":2139.05,"low":2134.86,"close":2134.86},{"t":1774285560000,"open":2134.87,"high":2135.08,"low":2130.53,"close":2131.97},{"t":1774285620000,"open":2131.97,"high":2136.94,"low":2131.97,"close":2136.13},{"t":1774285680000,"open":2136.13,"high":2136.13,"low":2132.17,"close":2135.52},{"t":1774285740000,"open":2135.52,"high":2137.18,"low":2133.81,"close":2134.32},{"t":1774285800000,"open":2134.32,"high":2135.31,"low":2133.0,"close":2133.66},{"t":1774285860000,"open":2133.66,"high":2136.95,"low":2133.44,"close":2135.36},{"t":1774285920000,"open":2135.36,"high":2136.84,"low":2134.51,"close":2134.79},{"t":1774285980000,"open":2134.8,"high":2137.2,"low":2133.46,"close":2136.99},{"t":1774286040000,"open":2136.98,"high":2136.99,"low":2134.43,"close":2134.44},{"t":1774286100000,"open":2134.45,"high":2136.14,"low":2133.46,"close":2135.91},{"t":1774286160000,"open":2135.91,"high":2136.26,"low":2128.32,"close":2131.84},{"t":1774286220000,"open":2131.84,"high":2134.3,"low":2129.86,"close":2132.79},{"t":1774286280000,"open":2132.79,"high":2134.87,"low":2131.69,"close":2132.99},{"t":1774286340000,"open":2132.99,"high":2133.39,"low":2129.44,"close":2130.25},{"t":1774286400000,"open":2130.25,"high":2130.28,"low":2126.32,"close":2127.69},{"t":1774286460000,"open":2127.69,"high":2128.15,"low":2123.13,"close":2125.24},{"t":1774286520000,"open":2125.25,"high":2129.0,"low":2124.92,"close":2127.9},{"t":1774286580000,"open":2127.91,"high":2128.6,"low":2126.24,"close":2127.87},{"t":1774286640000,"open":2127.88,"high":2129.33,"low":2127.22,"close":2128.52},{"t":1774286700000,"open":2128.51,"high":2132.67,"low":2127.49,"close":2130.43},{"t":1774286760000,"open":2130.43,"high":2133.15,"low":2129.49,"close":2132.54},{"t":1774286820000,"open":2132.54,"high":2134.7,"low":2132.27,"close":2133.51},{"t":1774286880000,"open":2133.51,"high":2134.98,"low":2131.5,"close":2131.56},{"t":1774286940000,"open":2131.56,"high":2131.56,"low":2130.0,"close":2130.25},{"t":1774287000000,"open":2130.24,"high":2133.45,"low":2129.7,"close":2131.66},{"t":1774287060000,"open":2131.66,"high":2133.39,"low":2131.14,"close":2133.39},{"t":1774287120000,"open":2133.38,"high":2133.95,"low":2131.98,"close":2132.54},{"t":1774287180000,"open":2132.53,"high":2148.09,"low":2132.07,"close":2144.15},{"t":1774287240000,"open":2144.16,"high":2147.66,"low":2141.58,"close":2147.66},{"t":1774287300000,"open":2147.66,"high":2151.81,"low":2146.06,"close":2151.09},{"t":1774287360000,"open":2151.09,"high":2152.93,"low":2148.47,"close":2152.31},{"t":1774287420000,"open":2152.32,"high":2157.98,"low":2152.0,"close":2153.39},{"t":1774287480000,"open":2153.38,"high":2154.17,"low":2150.61,"close":2151.36},{"t":1774287540000,"open":2151.37,"high":2152.04,"low":2150.0,"close":2151.29},{"t":1774287600000,"open":2151.28,"high":2151.97,"low":2149.3,"close":2150.22},{"t":1774287660000,"open":2150.22,"high":2150.22,"low":2146.71,"close":2147.29},{"t":1774287720000,"open":2147.3,"high":2150.32,"low":2146.41,"close":2146.71},{"t":1774287780000,"open":2146.72,"high":2148.22,"low":2143.85,"close":2144.97},{"t":1774287840000,"open":2144.96,"high":2146.43,"low":2144.56,"close":2146.03},{"t":1774287900000,"open":2146.03,"high":2147.65,"low":2145.23,"close":2146.54},{"t":1774287960000,"open":2146.53,"high":2149.36,"low":2146.09,"close":2148.35},{"t":1774288020000,"open":2148.36,"high":2149.45,"low":2146.96,"close":2147.64},{"t":1774288080000,"open":2147.64,"high":2148.61,"low":2146.73,"close":2148.56},{"t":1774288140000,"open":2148.56,"high":2149.0,"low":2147.16,"close":2148.69},{"t":1774288200000,"open":2148.68,"high":2149.8,"low":2147.34,"close":2147.83},{"t":1774288260000,"open":2147.82,"high":2149.7,"low":2147.0,"close":2149.41},{"t":1774288320000,"open":2149.4,"high":2151.59,"low":2148.92,"close":2150.05},{"t":1774288380000,"open":2150.05,"high":2151.89,"low":2149.0,"close":2150.44},{"t":1774288440000,"open":2150.43,"high":2152.35,"low":2149.62,"close":2151.47},{"t":1774288500000,"open":2151.47,"high":2152.88,"low":2150.39,"close":2152.82},{"t":1774288560000,"open":2152.82,"high":2152.83,"low":2151.73,"close":2152.34},{"t":1774288620000,"open":2152.35,"high":2152.61,"low":2151.04,"close":2152.46},{"t":1774288680000,"open":2152.47,"high":2152.61,"low":2151.35,"close":2152.09},{"t":1774288740000,"open":2152.09,"high":2152.1,"low":2150.23,"close":2151.45},{"t":1774288800000,"open":2151.45,"high":2152.57,"low":2150.16,"close":2151.58},{"t":1774288860000,"open":2151.58,"high":2154.78,"low":2150.8,"close":2152.98},{"t":1774288920000,"open":2152.98,"high":2153.84,"low":2151.61,"close":2153.02},{"t":1774288980000,"open":2153.02,"high":2154.07,"low":2151.0,"close":2153.42},{"t":1774289040000,"open":2153.43,"high":2154.96,"low":2153.06,"close":2154.8},{"t":1774289100000,"open":2154.81,"high":2155.43,"low":2152.52,"close":2155.2},{"t":1774289160000,"open":2155.19,"high":2155.4,"low":2151.56,"close":2151.75},{"t":1774289220000,"open":2151.74,"high":2152.26,"low":2144.13,"close":2146.71},{"t":1774289280000,"open":2146.7,"high":2149.19,"low":2146.33,"close":2148.14},{"t":1774289340000,"open":2148.15,"high":2148.88,"low":2146.56,"close":2148.65},{"t":1774289400000,"open":2148.65,"high":2151.98,"low":2148.65,"close":2150.38},{"t":1774289460000,"open":2150.39,"high":2152.6,"low":2150.0,"close":2152.35},{"t":1774289520000,"open":2152.35,"high":2152.35,"low":2150.12,"close":2150.39},{"t":1774289580000,"open":2150.38,"high":2152.23,"low":2149.97,"close":2151.93},{"t":1774289640000,"open":2151.93,"high":2152.3,"low":2149.25,"close":2149.25},{"t":1774289700000,"open":2149.26,"high":2150.83,"low":2148.93,"close":2150.83},{"t":1774289760000,"open":2150.82,"high":2150.83,"low":2148.64,"close":2149.01},{"t":1774289820000,"open":2149.02,"high":2150.35,"low":2148.51,"close":2150.21},{"t":1774289880000,"open":2150.2,"high":2151.34,"low":2149.93,"close":2149.94},{"t":1774289940000,"open":2149.94,"high":2151.11,"low":2149.09,"close":2149.63},{"t":1774290000000,"open":2149.62,"high":2150.23,"low":2148.64,"close":2148.95},{"t":1774290060000,"open":2148.94,"high":2149.91,"low":2147.92,"close":2149.91},{"t":1774290120000,"open":2149.93,"high":2149.93,"low":2146.72,"close":2147.84},{"t":1774290180000,"open":2147.84,"high":2149.19,"low":2147.01,"close":2148.18},{"t":1774290240000,"open":2148.18,"high":2150.0,"low":2148.11,"close":2149.37},{"t":1774290300000,"open":2149.37,"high":2150.95,"low":2146.66,"close":2148.47},{"t":1774290360000,"open":2148.47,"high":2148.48,"low":2146.33,"close":2147.19},{"t":1774290420000,"open":2147.19,"high":2148.21,"low":2146.33,"close":2146.33},{"t":1774290480000,"open":2146.32,"high":2146.46,"low":2144.37,"close":2145.44},{"t":1774290540000,"open":2145.44,"high":2146.26,"low":2144.43,"close":2145.18},{"t":1774290600000,"open":2145.19,"high":2148.43,"low":2145.19,"close":2147.73},{"t":1774290660000,"open":2147.73,"high":2151.25,"low":2147.55,"close":2150.7},{"t":1774290720000,"open":2150.7,"high":2150.7,"low":2148.67,"close":2149.73},{"t":1774290780000,"open":2149.73,"high":2153.84,"low":2149.72,"close":2151.82},{"t":1774290840000,"open":2151.81,"high":2153.95,"low":2150.0,"close":2153.36},{"t":1774290900000,"open":2153.37,"high":2154.79,"low":2153.06,"close":2153.29},{"t":1774290960000,"open":2153.28,"high":2157.0,"low":2153.25,"close":2154.84},{"t":1774291020000,"open":2154.83,"high":2155.55,"low":2153.39,"close":2153.58},{"t":1774291080000,"open":2153.57,"high":2154.75,"low":2152.49,"close":2154.35},{"t":1774291140000,"open":2154.35,"high":2154.36,"low":2149.55,"close":2152.88},{"t":1774291200000,"open":2152.88,"high":2155.0,"low":2152.47,"close":2154.14},{"t":1774291260000,"open":2154.13,"high":2154.6,"low":2152.36,"close":2152.89},{"t":1774291320000,"open":2152.89,"high":2154.6,"low":2152.2,"close":2154.21},{"t":1774291380000,"open":2154.2,"high":2156.2,"low":2153.76,"close":2155.38},{"t":1774291440000,"open":2155.38,"high":2155.38,"low":2153.73,"close":2154.93},{"t":1774291500000,"open":2154.94,"high":2156.11,"low":2154.46,"close":2155.33},{"t":1774291560000,"open":2155.34,"high":2168.0,"low":2155.1,"close":2161.82},{"t":1774291620000,"open":2161.82,"high":2161.83,"low":2157.39,"close":2159.13},{"t":1774291680000,"open":2159.12,"high":2161.38,"low":2158.31,"close":2158.33},{"t":1774291740000,"open":2158.33,"high":2164.28,"low":2158.1,"close":2163.44},{"t":1774291800000,"open":2163.44,"high":2166.75,"low":2162.05,"close":2165.12},{"t":1774291860000,"open":2165.12,"high":2166.04,"low":2160.96,"close":2161.04},{"t":1774291920000,"open":2161.03,"high":2161.03,"low":2157.74,"close":2158.08},{"t":1774291980000,"open":2158.08,"high":2159.19,"low":2157.76,"close":2158.39},{"t":1774292040000,"open":2158.4,"high":2165.16,"low":2158.39,"close":2165.0},{"t":1774292100000,"open":2165.0,"high":2167.85,"low":2163.71,"close":2164.24},{"t":1774292160000,"open":2164.23,"high":2164.93,"low":2162.56,"close":2162.61},{"t":1774292220000,"open":2162.61,"high":2168.79,"low":2162.0,"close":2167.31},{"t":1774292280000,"open":2167.3,"high":2169.91,"low":2166.0,"close":2167.94},{"t":1774292340000,"open":2167.94,"high":2171.3,"low":2167.5,"close":2167.68},{"t":1774292400000,"open":2167.68,"high":2169.44,"low":2166.4,"close":2167.46},{"t":1774292460000,"open":2167.46,"high":2167.92,"low":2163.15,"close":2165.11},{"t":1774292520000,"open":2165.1,"high":2166.59,"low":2164.57,"close":2165.13},{"t":1774292580000,"open":2165.13,"high":2169.99,"low":2165.13,"close":2166.23},{"t":1774292640000,"open":2166.24,"high":2172.41,"low":2166.01,"close":2170.7},{"t":1774292700000,"open":2170.7,"high":2176.13,"low":2170.7,"close":2173.84},{"t":1774292760000,"open":2173.83,"high":2179.0,"low":2164.36,"close":2165.13},{"t":1774292820000,"open":2165.14,"high":2166.8,"low":2159.58,"close":2160.85},{"t":1774292880000,"open":2160.84,"high":2165.57,"low":2160.84,"close":2163.92},{"t":1774292940000,"open":2163.92,"high":2164.65,"low":2163.06,"close":2164.09},{"t":1774293000000,"open":2164.08,"high":2165.84,"low":2161.66,"close":2162.38},{"t":1774293060000,"open":2162.38,"high":2162.99,"low":2162.13,"close":2162.95},{"t":1774293120000,"open":2162.95,"high":2163.89,"low":2162.58,"close":2163.81},{"t":1774293180000,"open":2163.82,"high":2164.37,"low":2162.18,"close":2162.51},{"t":1774293240000,"open":2162.51,"high":2163.9,"low":2162.28,"close":2163.38},{"t":1774293300000,"open":2163.38,"high":2164.63,"low":2162.67,"close":2162.68},{"t":1774293360000,"open":2162.69,"high":2163.46,"low":2159.52,"close":2160.78},{"t":1774293420000,"open":2160.78,"high":2162.92,"low":2160.53,"close":2161.88},{"t":1774293480000,"open":2161.89,"high":2162.66,"low":2161.47,"close":2162.5},{"t":1774293540000,"open":2162.51,"high":2164.64,"low":2162.51,"close":2163.47},{"t":1774293600000,"open":2163.47,"high":2163.7,"low":2161.04,"close":2162.79},{"t":1774293660000,"open":2162.79,"high":2162.86,"low":2160.58,"close":2161.98},{"t":1774293720000,"open":2161.98,"high":2163.97,"low":2161.97,"close":2163.96},{"t":1774293780000,"open":2163.96,"high":2164.86,"low":2162.6,"close":2163.42},{"t":1774293840000,"open":2163.43,"high":2166.72,"low":2163.42,"close":2165.68},{"t":1774293900000,"open":2165.67,"high":2166.99,"low":2165.5,"close":2165.8},{"t":1774293960000,"open":2165.79,"high":2167.3,"low":2163.85,"close":2165.01},{"t":1774294020000,"open":2165.01,"high":2165.56,"low":2163.49,"close":2163.49},{"t":1774294080000,"open":2163.5,"high":2165.79,"low":2163.1,"close":2165.28},{"t":1774294140000,"open":2165.28,"high":2165.55,"low":2163.68,"close":2164.52},{"t":1774294200000,"open":2164.52,"high":2166.31,"low":2164.14,"close":2164.94},{"t":1774294260000,"open":2164.95,"high":2165.31,"low":2163.81,"close":2164.22},{"t":1774294320000,"open":2164.22,"high":2165.2,"low":2164.22,"close":2164.33},{"t":1774294380000,"open":2164.32,"high":2165.2,"low":2164.24,"close":2164.5},{"t":1774294440000,"open":2164.49,"high":2165.0,"low":2162.51,"close":2162.62},{"t":1774294500000,"open":2162.63,"high":2163.29,"low":2160.94,"close":2161.89},{"t":1774294560000,"open":2161.89,"high":2163.49,"low":2161.45,"close":2162.81},{"t":1774294620000,"open":2162.8,"high":2162.8,"low":2160.66,"close":2161.03},{"t":1774294680000,"open":2161.03,"high":2162.0,"low":2160.62,"close":2161.87},{"t":1774294740000,"open":2161.87,"high":2162.35,"low":2160.64,"close":2160.92},{"t":1774294800000,"open":2160.91,"high":2161.63,"low":2160.0,"close":2160.68},{"t":1774294860000,"open":2160.69,"high":2161.71,"low":2159.88,"close":2160.05},{"t":1774294920000,"open":2160.06,"high":2160.32,"low":2158.88,"close":2159.43},{"t":1774294980000,"open":2159.44,"high":2159.79,"low":2157.92,"close":2158.63},{"t":1774295040000,"open":2158.63,"high":2160.56,"low":2158.63,"close":2160.02},{"t":1774295100000,"open":2160.01,"high":2161.59,"low":2160.01,"close":2160.93},{"t":1774295160000,"open":2160.93,"high":2162.36,"low":2159.95,"close":2160.15},{"t":1774295220000,"open":2160.15,"high":2160.16,"low":2158.11,"close":2158.34},{"t":1774295280000,"open":2158.34,"high":2159.59,"low":2156.69,"close":2158.81},{"t":1774295340000,"open":2158.8,"high":2159.09,"low":2157.29,"close":2157.44},{"t":1774295400000,"open":2157.44,"high":2157.44,"low":2154.2,"close":2154.58},{"t":1774295460000,"open":2154.58,"high":2155.36,"low":2153.61,"close":2154.5},{"t":1774295520000,"open":2154.49,"high":2156.66,"low":2154.49,"close":2156.66},{"t":1774295580000,"open":2156.65,"high":2156.65,"low":2154.41,"close":2155.08},{"t":1774295640000,"open":2155.08,"high":2155.36,"low":2154.76,"close":2155.26},{"t":1774295700000,"open":2155.27,"high":2155.45,"low":2153.25,"close":2153.39},{"t":1774295760000,"open":2153.39,"high":2154.33,"low":2152.47,"close":2152.81},{"t":1774295820000,"open":2152.8,"high":2154.47,"low":2148.66,"close":2153.17},{"t":1774295880000,"open":2153.16,"high":2153.97,"low":2152.26,"close":2152.95},{"t":1774295940000,"open":2152.95,"high":2155.67,"low":2152.95,"close":2153.37},{"t":1774296000000,"open":2153.36,"high":2154.85,"low":2151.67,"close":2151.86},{"t":1774296060000,"open":2151.85,"high":2151.85,"low":2149.54,"close":2149.86},{"t":1774296120000,"open":2149.86,"high":2152.0,"low":2149.86,"close":2150.31},{"t":1774296180000,"open":2150.31,"high":2152.97,"low":2149.49,"close":2152.97},{"t":1774296240000,"open":2152.97,"high":2153.65,"low":2152.0,"close":2152.71},{"t":1774296300000,"open":2152.71,"high":2153.74,"low":2152.0,"close":2152.01},{"t":1774296360000,"open":2152.01,"high":2153.73,"low":2152.0,"close":2152.62},{"t":1774296420000,"open":2152.63,"high":2153.01,"low":2151.68,"close":2151.86},{"t":1774296480000,"open":2151.86,"high":2153.15,"low":2151.72,"close":2151.97},{"t":1774296540000,"open":2151.97,"high":2154.5,"low":2151.97,"close":2154.5},{"t":1774296600000,"open":2154.51,"high":2156.41,"low":2154.51,"close":2156.41},{"t":1774296660000,"open":2156.41,"high":2158.48,"low":2156.4,"close":2156.91},{"t":1774296720000,"open":2156.92,"high":2157.49,"low":2156.74,"close":2156.89},{"t":1774296780000,"open":2156.88,"high":2157.23,"low":2156.46,"close":2157.2},{"t":1774296840000,"open":2157.2,"high":2159.73,"low":2157.19,"close":2158.8},{"t":1774296900000,"open":2158.81,"high":2160.33,"low":2158.81,"close":2159.74},{"t":1774296960000,"open":2159.73,"high":2160.0,"low":2159.12,"close":2160.0},{"t":1774297020000,"open":2160.01,"high":2160.04,"low":2159.12,"close":2159.13},{"t":1774297080000,"open":2159.13,"high":2159.6,"low":2158.99,"close":2159.59},{"t":1774297140000,"open":2159.6,"high":2159.74,"low":2159.0,"close":2159.01},{"t":1774297200000,"open":2159.0,"high":2159.41,"low":2158.89,"close":2158.98},{"t":1774297260000,"open":2158.98,"high":2159.82,"low":2158.85,"close":2159.81},{"t":1774297320000,"open":2159.82,"high":2160.0,"low":2158.31,"close":2160.0},{"t":1774297380000,"open":2159.99,"high":2161.4,"low":2159.51,"close":2159.51},{"t":1774297440000,"open":2159.51,"high":2160.46,"low":2158.38,"close":2158.72},{"t":1774297500000,"open":2158.72,"high":2158.73,"low":2157.36,"close":2157.53},{"t":1774297560000,"open":2157.52,"high":2158.0,"low":2156.86,"close":2157.07},{"t":1774297620000,"open":2157.07,"high":2157.55,"low":2157.07,"close":2157.13},{"t":1774297680000,"open":2157.14,"high":2158.62,"low":2157.13,"close":2158.52},{"t":1774297740000,"open":2158.52,"high":2159.49,"low":2158.17,"close":2159.16},{"t":1774297800000,"open":2159.15,"high":2160.44,"low":2158.99,"close":2160.28},{"t":1774297860000,"open":2160.27,"high":2160.45,"low":2159.45,"close":2159.68},{"t":1774297920000,"open":2159.68,"high":2160.29,"low":2158.52,"close":2159.9},{"t":1774297980000,"open":2159.9,"high":2160.81,"low":2158.2,"close":2160.29},{"t":1774298040000,"open":2160.28,"high":2160.99,"low":2159.86,"close":2160.46},{"t":1774298100000,"open":2160.47,"high":2160.95,"low":2160.16,"close":2160.87},{"t":1774298160000,"open":2160.88,"high":2165.24,"low":2160.7,"close":2163.67},{"t":1774298220000,"open":2163.67,"high":2165.87,"low":2162.94,"close":2162.95},{"t":1774298280000,"open":2162.95,"high":2163.59,"low":2162.37,"close":2162.53},{"t":1774298340000,"open":2162.52,"high":2163.34,"low":2162.34,"close":2162.46},{"t":1774298400000,"open":2162.45,"high":2162.5,"low":2162.01,"close":2162.04},{"t":1774298460000,"open":2162.04,"high":2162.04,"low":2161.18,"close":2161.33},{"t":1774298520000,"open":2161.32,"high":2162.0,"low":2161.0,"close":2161.99},{"t":1774298580000,"open":2161.99,"high":2161.99,"low":2161.89,"close":2161.9},{"t":1774298640000,"open":2161.89,"high":2163.34,"low":2161.89,"close":2163.14},{"t":1774298700000,"open":2163.14,"high":2163.34,"low":2162.27,"close":2163.06},{"t":1774298760000,"open":2163.06,"high":2163.07,"low":2161.97,"close":2161.98},{"t":1774298820000,"open":2161.98,"high":2162.08,"low":2161.58,"close":2161.88},{"t":1774298880000,"open":2161.87,"high":2162.2,"low":2161.39,"close":2161.46},{"t":1774298940000,"open":2161.46,"high":2161.47,"low":2160.06,"close":2160.26},{"t":1774299000000,"open":2160.26,"high":2160.26,"low":2159.36,"close":2159.36},{"t":1774299060000,"open":2159.36,"high":2160.95,"low":2159.0,"close":2160.93},{"t":1774299120000,"open":2160.92,"high":2160.93,"low":2160.51,"close":2160.51},{"t":1774299180000,"open":2160.51,"high":2160.99,"low":2160.4,"close":2160.63},{"t":1774299240000,"open":2160.63,"high":2161.33,"low":2160.62,"close":2161.32},{"t":1774299300000,"open":2161.32,"high":2161.33,"low":2161.04,"close":2161.32},{"t":1774299360000,"open":2161.32,"high":2161.75,"low":2160.64,"close":2160.71},{"t":1774299420000,"open":2160.7,"high":2161.12,"low":2160.69,"close":2161.0},{"t":1774299480000,"open":2161.0,"high":2161.58,"low":2160.72,"close":2160.99},{"t":1774299540000,"open":2160.98,"high":2160.98,"low":2160.07,"close":2160.51},{"t":1774299600000,"open":2160.52,"high":2162.19,"low":2160.51,"close":2161.91},{"t":1774299660000,"open":2161.91,"high":2162.75,"low":2161.05,"close":2161.05},{"t":1774299720000,"open":2161.05,"high":2161.06,"low":2160.47,"close":2160.47},{"t":1774299780000,"open":2160.47,"high":2160.72,"low":2160.11,"close":2160.72},{"t":1774299840000,"open":2160.72,"high":2160.72,"low":2156.95,"close":2156.95},{"t":1774299900000,"open":2156.96,"high":2158.33,"low":2156.95,"close":2157.85},{"t":1774299960000,"open":2157.86,"high":2158.89,"low":2157.75,"close":2158.23},{"t":1774300020000,"open":2158.23,"high":2158.74,"low":2158.22,"close":2158.73},{"t":1774300080000,"open":2158.73,"high":2158.9,"low":2158.44,"close":2158.62},{"t":1774300140000,"open":2158.62,"high":2158.62,"low":2156.66,"close":2156.73},{"t":1774300200000,"open":2156.73,"high":2157.24,"low":2155.79,"close":2156.38},{"t":1774300260000,"open":2156.39,"high":2156.9,"low":2156.21,"close":2156.4},{"t":1774300320000,"open":2156.41,"high":2156.41,"low":2155.79,"close":2155.93},{"t":1774300380000,"open":2155.93,"high":2155.93,"low":2154.67,"close":2154.81},{"t":1774300440000,"open":2154.82,"high":2154.82,"low":2153.52,"close":2153.67},{"t":1774300500000,"open":2153.68,"high":2156.29,"low":2153.67,"close":2156.28},{"t":1774300560000,"open":2156.29,"high":2156.46,"low":2155.33,"close":2155.33},{"t":1774300620000,"open":2155.33,"high":2155.7,"low":2154.47,"close":2154.98},{"t":1774300680000,"open":2154.98,"high":2155.19,"low":2154.32,"close":2154.33},{"t":1774300740000,"open":2154.33,"high":2155.12,"low":2154.33,"close":2154.74},{"t":1774300800000,"open":2154.74,"high":2154.74,"low":2153.6,"close":2154.6},{"t":1774300860000,"open":2154.6,"high":2154.7,"low":2154.59,"close":2154.69},{"t":1774300920000,"open":2154.7,"high":2155.21,"low":2154.69,"close":2155.21},{"t":1774300980000,"open":2155.2,"high":2157.77,"low":2155.2,"close":2156.18},{"t":1774301040000,"open":2156.17,"high":2156.44,"low":2155.92,"close":2156.43},{"t":1774301100000,"open":2156.44,"high":2156.76,"low":2156.27,"close":2156.76},{"t":1774301160000,"open":2156.76,"high":2156.93,"low":2155.38,"close":2155.38},{"t":1774301220000,"open":2155.37,"high":2155.38,"low":2155.0,"close":2155.0},{"t":1774301280000,"open":2155.0,"high":2156.08,"low":2155.0,"close":2155.43},{"t":1774301340000,"open":2155.43,"high":2155.59,"low":2155.42,"close":2155.57},{"t":1774301400000,"open":2155.57,"high":2155.78,"low":2155.04,"close":2155.18},{"t":1774301460000,"open":2155.19,"high":2156.4,"low":2155.19,"close":2156.07},{"t":1774301520000,"open":2156.06,"high":2156.07,"low":2156.06,"close":2156.07},{"t":1774301580000,"open":2156.07,"high":2161.48,"low":2156.06,"close":2158.61},{"t":1774301640000,"open":2158.62,"high":2161.61,"low":2158.61,"close":2159.84},{"t":1774301700000,"open":2159.84,"high":2160.05,"low":2158.54,"close":2158.72},{"t":1774301760000,"open":2158.72,"high":2159.81,"low":2158.41,"close":2159.75},{"t":1774301820000,"open":2159.74,"high":2160.36,"low":2159.19,"close":2159.33},{"t":1774301880000,"open":2159.33,"high":2159.5,"low":2158.69,"close":2159.49},{"t":1774301940000,"open":2159.49,"high":2161.12,"low":2159.49,"close":2161.12},{"t":1774302000000,"open":2161.11,"high":2161.18,"low":2160.33,"close":2160.33},{"t":1774302060000,"open":2160.33,"high":2160.33,"low":2159.11,"close":2159.28},{"t":1774302120000,"open":2159.27,"high":2160.53,"low":2159.27,"close":2160.53},{"t":1774302180000,"open":2160.53,"high":2161.26,"low":2159.87,"close":2160.44},{"t":1774302240000,"open":2160.44,"high":2160.44,"low":2160.02,"close":2160.02},{"t":1774302300000,"open":2160.02,"high":2160.03,"low":2159.12,"close":2159.12},{"t":1774302360000,"open":2159.12,"high":2159.13,"low":2157.57,"close":2158.07},{"t":1774302420000,"open":2158.07,"high":2158.25,"low":2157.75,"close":2157.75},{"t":1774302480000,"open":2157.76,"high":2157.76,"low":2156.84,"close":2157.12},{"t":1774302540000,"open":2157.11,"high":2157.5,"low":2156.65,"close":2157.5},{"t":1774302600000,"open":2157.5,"high":2160.44,"low":2157.49,"close":2160.17},{"t":1774302660000,"open":2160.18,"high":2162.72,"low":2160.17,"close":2161.12},{"t":1774302720000,"open":2161.12,"high":2161.25,"low":2159.74,"close":2161.25},{"t":1774302780000,"open":2161.25,"high":2162.29,"low":2161.24,"close":2161.26},{"t":1774302840000,"open":2161.26,"high":2161.27,"low":2159.02,"close":2159.03},{"t":1774302900000,"open":2159.03,"high":2160.53,"low":2158.4,"close":2158.84},{"t":1774302960000,"open":2158.84,"high":2159.24,"low":2158.6,"close":2158.95},{"t":1774303020000,"open":2158.94,"high":2159.48,"low":2158.7,"close":2159.47},{"t":1774303080000,"open":2159.47,"high":2160.07,"low":2158.62,"close":2158.62},{"t":1774303140000,"open":2158.62,"high":2158.62,"low":2155.57,"close":2156.96},{"t":1774303200000,"open":2156.96,"high":2158.74,"low":2155.7,"close":2155.92},{"t":1774303260000,"open":2155.93,"high":2156.35,"low":2153.69,"close":2154.18},{"t":1774303320000,"open":2154.18,"high":2154.18,"low":2151.72,"close":2151.72},{"t":1774303380000,"open":2151.72,"high":2151.73,"low":2149.44,"close":2149.8},{"t":1774303440000,"open":2149.79,"high":2150.76,"low":2145.12,"close":2148.17},{"t":1774303500000,"open":2148.17,"high":2149.18,"low":2146.79,"close":2148.38},{"t":1774303560000,"open":2148.39,"high":2149.45,"low":2147.92,"close":2148.83},{"t":1774303620000,"open":2148.83,"high":2149.64,"low":2148.0,"close":2148.75},{"t":1774303680000,"open":2148.75,"high":2150.58,"low":2148.0,"close":2149.61},{"t":1774303740000,"open":2149.61,"high":2150.57,"low":2149.07,"close":2149.07},{"t":1774303800000,"open":2149.08,"high":2150.6,"low":2148.01,"close":2149.43},{"t":1774303860000,"open":2149.43,"high":2150.6,"low":2149.04,"close":2149.14},{"t":1774303920000,"open":2149.14,"high":2150.23,"low":2149.14,"close":2149.28},{"t":1774303980000,"open":2149.28,"high":2150.56,"low":2149.27,"close":2150.42},{"t":1774304040000,"open":2150.43,"high":2150.65,"low":2149.8,"close":2149.8},{"t":1774304100000,"open":2149.8,"high":2149.81,"low":2146.0,"close":2146.61},{"t":1774304160000,"open":2146.62,"high":2148.17,"low":2146.59,"close":2148.17},{"t":1774304220000,"open":2148.17,"high":2150.02,"low":2148.17,"close":2149.3},{"t":1774304280000,"open":2149.3,"high":2150.22,"low":2148.66,"close":2148.85},{"t":1774304340000,"open":2148.84,"high":2150.21,"low":2148.5,"close":2150.2},{"t":1774304400000,"open":2150.21,"high":2150.58,"low":2149.38,"close":2149.41},{"t":1774304460000,"open":2149.41,"high":2149.42,"low":2147.62,"close":2148.09},{"t":1774304520000,"open":2148.09,"high":2149.28,"low":2147.61,"close":2147.61},{"t":1774304580000,"open":2147.61,"high":2148.43,"low":2147.43,"close":2148.18},{"t":1774304640000,"open":2148.19,"high":2149.15,"low":2147.71,"close":2149.04},{"t":1774304700000,"open":2149.04,"high":2149.2,"low":2148.3,"close":2148.56},{"t":1774304760000,"open":2148.57,"high":2149.2,"low":2147.98,"close":2148.54},{"t":1774304820000,"open":2148.54,"high":2149.52,"low":2148.01,"close":2149.52},{"t":1774304880000,"open":2149.52,"high":2149.93,"low":2148.72,"close":2148.75},{"t":1774304940000,"open":2148.76,"high":2148.76,"low":2147.99,"close":2148.13},{"t":1774305000000,"open":2148.13,"high":2148.38,"low":2146.67,"close":2147.4},{"t":1774305060000,"open":2147.41,"high":2147.56,"low":2144.08,"close":2144.81},{"t":1774305120000,"open":2144.81,"high":2145.92,"low":2142.51,"close":2145.4},{"t":1774305180000,"open":2145.39,"high":2145.55,"low":2144.22,"close":2145.39},{"t":1774305240000,"open":2145.39,"high":2147.82,"low":2145.38,"close":2147.82},{"t":1774305300000,"open":2147.81,"high":2150.89,"low":2147.81,"close":2149.2},{"t":1774305360000,"open":2149.19,"high":2153.04,"low":2148.7,"close":2151.11},{"t":1774305420000,"open":2151.11,"high":2153.25,"low":2150.76,"close":2150.76},{"t":1774305480000,"open":2150.76,"high":2151.5,"low":2149.79,"close":2150.43},{"t":1774305540000,"open":2150.44,"high":2150.57,"low":2149.39,"close":2150.23},{"t":1774305600000,"open":2150.23,"high":2150.3,"low":2148.47,"close":2150.16},{"t":1774305660000,"open":2150.15,"high":2150.15,"low":2149.0,"close":2149.69},{"t":1774305720000,"open":2149.69,"high":2150.09,"low":2148.32,"close":2150.08},{"t":1774305780000,"open":2150.08,"high":2150.09,"low":2149.07,"close":2149.64},{"t":1774305840000,"open":2149.65,"high":2150.74,"low":2149.65,"close":2150.74},{"t":1774305900000,"open":2150.74,"high":2153.26,"low":2150.74,"close":2152.41},{"t":1774305960000,"open":2152.41,"high":2152.41,"low":2149.66,"close":2150.47},{"t":1774306020000,"open":2150.46,"high":2150.86,"low":2148.94,"close":2150.61},{"t":1774306080000,"open":2150.64,"high":2151.05,"low":2149.77,"close":2150.71},{"t":1774306140000,"open":2150.72,"high":2151.0,"low":2149.13,"close":2149.93},{"t":1774306200000,"open":2149.92,"high":2149.99,"low":2149.19,"close":2149.56},{"t":1774306260000,"open":2149.56,"high":2150.53,"low":2149.07,"close":2150.53},{"t":1774306320000,"open":2150.54,"high":2152.36,"low":2150.34,"close":2150.34},{"t":1774306380000,"open":2150.34,"high":2151.78,"low":2150.27,"close":2151.66},{"t":1774306440000,"open":2151.66,"high":2153.17,"low":2151.62,"close":2152.16},{"t":1774306500000,"open":2152.17,"high":2152.3,"low":2151.5,"close":2151.5},{"t":1774306560000,"open":2151.5,"high":2151.5,"low":2150.15,"close":2150.54},{"t":1774306620000,"open":2150.54,"high":2151.9,"low":2150.41,"close":2151.81},{"t":1774306680000,"open":2151.81,"high":2153.12,"low":2151.65,"close":2153.12},{"t":1774306740000,"open":2153.13,"high":2153.58,"low":2151.61,"close":2151.61},{"t":1774306800000,"open":2151.6,"high":2153.01,"low":2151.13,"close":2152.08},{"t":1774306860000,"open":2152.08,"high":2153.0,"low":2150.24,"close":2152.22},{"t":1774306920000,"open":2152.22,"high":2152.88,"low":2151.12,"close":2151.41},{"t":1774306980000,"open":2151.41,"high":2151.63,"low":2149.47,"close":2149.47},{"t":1774307040000,"open":2149.48,"high":2150.49,"low":2148.55,"close":2149.59},{"t":1774307100000,"open":2149.59,"high":2151.2,"low":2149.37,"close":2149.78},{"t":1774307160000,"open":2149.78,"high":2149.78,"low":2147.03,"close":2147.72},{"t":1774307220000,"open":2147.72,"high":2148.17,"low":2146.31,"close":2147.39},{"t":1774307280000,"open":2147.39,"high":2147.55,"low":2145.0,"close":2145.52},{"t":1774307340000,"open":2145.52,"high":2145.98,"low":2144.19,"close":2144.45},{"t":1774307400000,"open":2144.45,"high":2145.78,"low":2144.02,"close":2144.79},{"t":1774307460000,"open":2144.78,"high":2144.79,"low":2142.71,"close":2143.28},{"t":1774307520000,"open":2143.27,"high":2143.7,"low":2142.74,"close":2143.37},{"t":1774307580000,"open":2143.37,"high":2145.77,"low":2143.36,"close":2145.35},{"t":1774307640000,"open":2145.35,"high":2145.93,"low":2145.21,"close":2145.21},{"t":1774307700000,"open":2145.22,"high":2145.82,"low":2142.74,"close":2143.77},{"t":1774307760000,"open":2143.77,"high":2144.1,"low":2143.03,"close":2143.45},{"t":1774307820000,"open":2143.45,"high":2144.98,"low":2141.55,"close":2144.09},{"t":1774307880000,"open":2144.08,"high":2144.21,"low":2142.75,"close":2142.85},{"t":1774307940000,"open":2142.84,"high":2142.95,"low":2141.84,"close":2141.84},{"t":1774308000000,"open":2141.84,"high":2143.35,"low":2141.32,"close":2141.33},{"t":1774308060000,"open":2141.32,"high":2142.0,"low":2140.6,"close":2141.75},{"t":1774308120000,"open":2141.75,"high":2141.88,"low":2139.06,"close":2140.72},{"t":1774308180000,"open":2140.71,"high":2142.3,"low":2140.71,"close":2142.29},{"t":1774308240000,"open":2142.3,"high":2144.57,"low":2141.74,"close":2143.76},{"t":1774308300000,"open":2143.77,"high":2143.77,"low":2143.0,"close":2143.53},{"t":1774308360000,"open":2143.54,"high":2149.31,"low":2143.53,"close":2148.48},{"t":1774308420000,"open":2148.48,"high":2149.62,"low":2148.3,"close":2149.37},{"t":1774308480000,"open":2149.37,"high":2149.37,"low":2147.5,"close":2147.59},{"t":1774308540000,"open":2147.58,"high":2148.31,"low":2147.07,"close":2148.17},{"t":1774308600000,"open":2148.16,"high":2148.38,"low":2147.08,"close":2147.5},{"t":1774308660000,"open":2147.5,"high":2148.3,"low":2145.83,"close":2146.54},{"t":1774308720000,"open":2146.55,"high":2147.59,"low":2145.27,"close":2145.44},{"t":1774308780000,"open":2145.45,"high":2145.87,"low":2143.65,"close":2144.82},{"t":1774308840000,"open":2144.81,"high":2145.56,"low":2144.41,"close":2145.12},{"t":1774308900000,"open":2145.11,"high":2145.72,"low":2144.87,"close":2145.36},{"t":1774308960000,"open":2145.36,"high":2147.61,"low":2145.22,"close":2147.06},{"t":1774309020000,"open":2147.06,"high":2147.78,"low":2146.61,"close":2147.77},{"t":1774309080000,"open":2147.77,"high":2148.09,"low":2147.36,"close":2148.08},{"t":1774309140000,"open":2148.09,"high":2148.09,"low":2147.08,"close":2147.93},{"t":1774309200000,"open":2147.94,"high":2149.55,"low":2147.09,"close":2148.46},{"t":1774309260000,"open":2148.48,"high":2150.81,"low":2148.48,"close":2149.51},{"t":1774309320000,"open":2149.51,"high":2149.72,"low":2149.08,"close":2149.09},{"t":1774309380000,"open":2149.09,"high":2149.72,"low":2148.32,"close":2149.34},{"t":1774309440000,"open":2149.35,"high":2149.71,"low":2149.13,"close":2149.44},{"t":1774309500000,"open":2149.44,"high":2149.69,"low":2147.66,"close":2148.33},{"t":1774309560000,"open":2148.32,"high":2149.49,"low":2148.13,"close":2148.73},{"t":1774309620000,"open":2148.73,"high":2149.31,"low":2145.4,"close":2145.41},{"t":1774309680000,"open":2145.41,"high":2146.48,"low":2144.56,"close":2144.56},{"t":1774309740000,"open":2144.57,"high":2147.21,"low":2144.21,"close":2146.78},{"t":1774309800000,"open":2146.78,"high":2146.79,"low":2145.42,"close":2146.03},{"t":1774309860000,"open":2146.03,"high":2147.76,"low":2145.76,"close":2146.05},{"t":1774309920000,"open":2146.05,"high":2147.87,"low":2145.92,"close":2147.12},{"t":1774309980000,"open":2147.12,"high":2148.7,"low":2147.11,"close":2148.46},{"t":1774310040000,"open":2148.46,"high":2148.46,"low":2147.23,"close":2147.9},{"t":1774310100000,"open":2147.9,"high":2148.85,"low":2147.58,"close":2148.5},{"t":1774310160000,"open":2148.49,"high":2154.58,"low":2148.49,"close":2150.82},{"t":1774310220000,"open":2150.82,"high":2151.35,"low":2150.1,"close":2150.39},{"t":1774310280000,"open":2150.39,"high":2152.0,"low":2150.39,"close":2151.75},{"t":1774310340000,"open":2151.74,"high":2151.91,"low":2150.97,"close":2151.01},{"t":1774310400000,"open":2151.0,"high":2155.36,"low":2151.0,"close":2153.83},{"t":1774310460000,"open":2153.83,"high":2155.31,"low":2150.19,"close":2150.64},{"t":1774310520000,"open":2150.65,"high":2153.05,"low":2150.0,"close":2150.65},{"t":1774310580000,"open":2150.65,"high":2151.41,"low":2148.4,"close":2149.09},{"t":1774310640000,"open":2149.1,"high":2149.8,"low":2148.08,"close":2148.72},{"t":1774310700000,"open":2148.73,"high":2149.79,"low":2148.12,"close":2148.37},{"t":1774310760000,"open":2148.36,"high":2149.43,"low":2148.3,"close":2148.76},{"t":1774310820000,"open":2148.76,"high":2150.0,"low":2148.51,"close":2149.39},{"t":1774310880000,"open":2149.4,"high":2149.57,"low":2148.0,"close":2148.06},{"t":1774310940000,"open":2148.06,"high":2148.22,"low":2145.05,"close":2145.95},{"t":1774311000000,"open":2145.95,"high":2149.29,"low":2145.38,"close":2148.95},{"t":1774311060000,"open":2148.95,"high":2148.96,"low":2147.67,"close":2147.74},{"t":1774311120000,"open":2147.75,"high":2148.09,"low":2145.58,"close":2146.85},{"t":1774311180000,"open":2146.86,"high":2147.07,"low":2145.69,"close":2146.65},{"t":1774311240000,"open":2146.64,"high":2147.35,"low":2146.1,"close":2146.1},{"t":1774311300000,"open":2146.09,"high":2146.75,"low":2143.02,"close":2143.82},{"t":1774311360000,"open":2143.81,"high":2144.04,"low":2142.1,"close":2142.34},{"t":1774311420000,"open":2142.34,"high":2142.36,"low":2138.45,"close":2141.13},{"t":1774311480000,"open":2141.12,"high":2142.12,"low":2140.62,"close":2141.37},{"t":1774311540000,"open":2141.37,"high":2144.51,"low":2138.66,"close":2143.78},{"t":1774311600000,"open":2143.78,"high":2143.88,"low":2138.89,"close":2139.33},{"t":1774311660000,"open":2139.33,"high":2143.14,"low":2139.32,"close":2140.81},{"t":1774311720000,"open":2140.81,"high":2141.43,"low":2139.43,"close":2139.5},{"t":1774311780000,"open":2139.5,"high":2141.16,"low":2136.97,"close":2140.94},{"t":1774311840000,"open":2140.95,"high":2142.71,"low":2140.93,"close":2140.93},{"t":1774311900000,"open":2140.92,"high":2142.5,"low":2140.02,"close":2142.27},{"t":1774311960000,"open":2142.26,"high":2143.87,"low":2141.63,"close":2141.63},{"t":1774312020000,"open":2141.63,"high":2142.69,"low":2140.16,"close":2140.82},{"t":1774312080000,"open":2140.82,"high":2141.02,"low":2139.57,"close":2140.57},{"t":1774312140000,"open":2140.56,"high":2141.66,"low":2139.51,"close":2141.38},{"t":1774312200000,"open":2141.38,"high":2142.88,"low":2140.65,"close":2140.82},{"t":1774312260000,"open":2140.8,"high":2141.78,"low":2136.33,"close":2137.41},{"t":1774312320000,"open":2137.42,"high":2137.73,"low":2136.19,"close":2136.28},{"t":1774312380000,"open":2136.27,"high":2137.54,"low":2136.27,"close":2136.7},{"t":1774312440000,"open":2136.69,"high":2141.3,"low":2136.69,"close":2140.3},{"t":1774312500000,"open":2140.3,"high":2140.49,"low":2138.66,"close":2139.95},{"t":1774312560000,"open":2139.95,"high":2142.93,"low":2139.95,"close":2142.26},{"t":1774312620000,"open":2142.26,"high":2143.55,"low":2142.25,"close":2143.04},{"t":1774312680000,"open":2143.05,"high":2143.05,"low":2135.61,"close":2136.58},{"t":1774312740000,"open":2136.58,"high":2137.66,"low":2127.62,"close":2136.22},{"t":1774312800000,"open":2136.23,"high":2143.01,"low":2134.23,"close":2142.32},{"t":1774312860000,"open":2142.32,"high":2143.4,"low":2140.98,"close":2141.77},{"t":1774312920000,"open":2141.76,"high":2142.56,"low":2140.43,"close":2142.46},{"t":1774312980000,"open":2142.46,"high":2142.47,"low":2141.18,"close":2142.12},{"t":1774313040000,"open":2142.11,"high":2142.12,"low":2139.72,"close":2139.72},{"t":1774313100000,"open":2139.72,"high":2142.8,"low":2139.5,"close":2142.51},{"t":1774313160000,"open":2142.52,"high":2142.99,"low":2141.37,"close":2142.72},{"t":1774313220000,"open":2142.73,"high":2143.21,"low":2142.15,"close":2142.89},{"t":1774313280000,"open":2142.89,"high":2144.22,"low":2142.47,"close":2142.55},{"t":1774313340000,"open":2142.54,"high":2143.0,"low":2140.27,"close":2140.78},{"t":1774313400000,"open":2140.77,"high":2143.58,"low":2140.77,"close":2141.98},{"t":1774313460000,"open":2142.0,"high":2142.9,"low":2141.68,"close":2142.09},{"t":1774313520000,"open":2142.08,"high":2142.84,"low":2141.66,"close":2142.14},{"t":1774313580000,"open":2142.15,"high":2147.58,"low":2142.15,"close":2146.47},{"t":1774313640000,"open":2146.47,"high":2146.47,"low":2144.35,"close":2144.94},{"t":1774313700000,"open":2144.94,"high":2145.93,"low":2144.58,"close":2145.46},{"t":1774313760000,"open":2145.46,"high":2145.46,"low":2142.36,"close":2142.93},{"t":1774313820000,"open":2142.94,"high":2143.89,"low":2142.1,"close":2142.11},{"t":1774313880000,"open":2142.1,"high":2143.59,"low":2141.7,"close":2143.26},{"t":1774313940000,"open":2143.25,"high":2143.61,"low":2142.0,"close":2142.0},{"t":1774314000000,"open":2142.0,"high":2142.84,"low":2140.53,"close":2141.09},{"t":1774314060000,"open":2141.09,"high":2141.9,"low":2140.24,"close":2141.9},{"t":1774314120000,"open":2141.91,"high":2142.88,"low":2140.13,"close":2140.81},{"t":1774314180000,"open":2140.81,"high":2141.63,"low":2138.59,"close":2138.75},{"t":1774314240000,"open":2138.76,"high":2139.97,"low":2138.56,"close":2138.57},{"t":1774314300000,"open":2138.57,"high":2141.7,"low":2138.08,"close":2140.19},{"t":1774314360000,"open":2140.2,"high":2141.94,"low":2138.42,"close":2139.53},{"t":1774314420000,"open":2139.54,"high":2142.0,"low":2139.24,"close":2140.82},{"t":1774314480000,"open":2140.82,"high":2142.27,"low":2140.64,"close":2141.26},{"t":1774314540000,"open":2141.26,"high":2141.42,"low":2139.19,"close":2140.47},{"t":1774314600000,"open":2140.47,"high":2144.15,"low":2140.06,"close":2143.32},{"t":1774314660000,"open":2143.33,"high":2144.5,"low":2142.69,"close":2143.15},{"t":1774314720000,"open":2143.16,"high":2143.3,"low":2137.55,"close":2138.47},{"t":1774314780000,"open":2138.47,"high":2140.0,"low":2137.92,"close":2139.3},{"t":1774314840000,"open":2139.3,"high":2141.25,"low":2139.3,"close":2139.54},{"t":1774314900000,"open":2139.53,"high":2139.53,"low":2137.01,"close":2137.5},{"t":1774314960000,"open":2137.51,"high":2138.32,"low":2136.36,"close":2136.54},{"t":1774315020000,"open":2136.54,"high":2137.64,"low":2136.14,"close":2137.44},{"t":1774315080000,"open":2137.45,"high":2139.4,"low":2137.42,"close":2139.02},{"t":1774315140000,"open":2139.01,"high":2139.99,"low":2138.81,"close":2139.74},{"t":1774315200000,"open":2139.75,"high":2143.25,"low":2139.75,"close":2143.24},{"t":1774315260000,"open":2143.25,"high":2144.5,"low":2143.01,"close":2144.32},{"t":1774315320000,"open":2144.31,"high":2147.3,"low":2143.64,"close":2146.71},{"t":1774315380000,"open":2146.7,"high":2147.34,"low":2145.3,"close":2145.51},{"t":1774315440000,"open":2145.5,"high":2145.63,"low":2143.72,"close":2144.62},{"t":1774315500000,"open":2144.61,"high":2145.3,"low":2144.08,"close":2145.3},{"t":1774315560000,"open":2145.3,"high":2145.3,"low":2143.0,"close":2144.27},{"t":1774315620000,"open":2144.27,"high":2145.82,"low":2144.24,"close":2145.69},{"t":1774315680000,"open":2145.7,"high":2148.87,"low":2145.49,"close":2147.9},{"t":1774315740000,"open":2147.91,"high":2148.75,"low":2146.33,"close":2146.33},{"t":1774315800000,"open":2146.33,"high":2147.47,"low":2144.38,"close":2145.35},{"t":1774315860000,"open":2145.35,"high":2145.39,"low":2143.32,"close":2143.82},{"t":1774315920000,"open":2143.81,"high":2144.52,"low":2140.49,"close":2140.88},{"t":1774315980000,"open":2140.88,"high":2141.89,"low":2140.88,"close":2141.55},{"t":1774316040000,"open":2141.55,"high":2144.41,"low":2141.0,"close":2143.89},{"t":1774316100000,"open":2143.89,"high":2143.89,"low":2142.07,"close":2142.27},{"t":1774316160000,"open":2142.27,"high":2143.73,"low":2140.81,"close":2141.03},{"t":1774316220000,"open":2141.04,"high":2141.96,"low":2138.69,"close":2140.2},{"t":1774316280000,"open":2140.21,"high":2140.79,"low":2138.88,"close":2140.61},{"t":1774316340000,"open":2140.61,"high":2140.94,"low":2130.1,"close":2130.67},{"t":1774316400000,"open":2130.68,"high":2133.1,"low":2129.29,"close":2132.57},{"t":1774316460000,"open":2132.57,"high":2132.57,"low":2128.7,"close":2130.44},{"t":1774316520000,"open":2130.44,"high":2131.88,"low":2129.43,"close":2130.7},{"t":1774316580000,"open":2130.71,"high":2131.0,"low":2128.65,"close":2129.18},{"t":1774316640000,"open":2129.17,"high":2130.36,"low":2122.78,"close":2129.95},{"t":1774316700000,"open":2129.95,"high":2130.87,"low":2129.0,"close":2129.25},{"t":1774316760000,"open":2129.26,"high":2130.82,"low":2129.25,"close":2129.77},{"t":1774316820000,"open":2129.77,"high":2129.84,"low":2128.35,"close":2128.35},{"t":1774316880000,"open":2128.34,"high":2131.75,"low":2127.82,"close":2130.15},{"t":1774316940000,"open":2130.14,"high":2130.15,"low":2128.41,"close":2130.0},{"t":1774317000000,"open":2129.99,"high":2135.34,"low":2129.99,"close":2133.33},{"t":1774317060000,"open":2133.33,"high":2137.76,"low":2133.1,"close":2136.76},{"t":1774317120000,"open":2136.77,"high":2138.37,"low":2136.2,"close":2138.18},{"t":1774317180000,"open":2138.18,"high":2139.25,"low":2138.18,"close":2138.73},{"t":1774317240000,"open":2138.74,"high":2139.83,"low":2136.2,"close":2138.05},{"t":1774317300000,"open":2138.05,"high":2138.58,"low":2136.59,"close":2136.59},{"t":1774317360000,"open":2136.58,"high":2137.63,"low":2135.74,"close":2136.79},{"t":1774317420000,"open":2136.78,"high":2136.79,"low":2135.51,"close":2136.19},{"t":1774317480000,"open":2136.19,"high":2136.64,"low":2135.12,"close":2135.99},{"t":1774317540000,"open":2135.99,"high":2136.6,"low":2135.76,"close":2136.58},{"t":1774317600000,"open":2136.58,"high":2136.66,"low":2133.59,"close":2134.83},{"t":1774317660000,"open":2134.84,"high":2136.3,"low":2134.55,"close":2136.29},{"t":1774317720000,"open":2136.3,"high":2137.59,"low":2135.0,"close":2137.47},{"t":1774317780000,"open":2137.46,"high":2144.96,"low":2137.2,"close":2142.26},{"t":1774317840000,"open":2142.25,"high":2143.26,"low":2140.05,"close":2140.09},{"t":1774317900000,"open":2140.08,"high":2140.09,"low":2137.4,"close":2138.09},{"t":1774317960000,"open":2138.09,"high":2139.75,"low":2137.6,"close":2139.3},{"t":1774318020000,"open":2139.3,"high":2139.3,"low":2136.62,"close":2138.67},{"t":1774318080000,"open":2138.68,"high":2139.28,"low":2136.3,"close":2137.0},{"t":1774318140000,"open":2137.0,"high":2138.76,"low":2136.11,"close":2138.41},{"t":1774318200000,"open":2138.41,"high":2138.41,"low":2134.65,"close":2135.84},{"t":1774318260000,"open":2135.84,"high":2136.0,"low":2132.66,"close":2133.66},{"t":1774318320000,"open":2133.66,"high":2135.52,"low":2133.1,"close":2135.4},{"t":1774318380000,"open":2135.41,"high":2136.69,"low":2135.0,"close":2136.4},{"t":1774318440000,"open":2136.4,"high":2136.49,"low":2134.24,"close":2134.65},{"t":1774318500000,"open":2134.65,"high":2135.73,"low":2133.68,"close":2134.2},{"t":1774318560000,"open":2134.19,"high":2137.0,"low":2133.79,"close":2136.93},{"t":1774318620000,"open":2136.94,"high":2137.09,"low":2134.58,"close":2135.25},{"t":1774318680000,"open":2135.26,"high":2135.37,"low":2133.01,"close":2133.79},{"t":1774318740000,"open":2133.79,"high":2135.46,"low":2133.17,"close":2135.18},{"t":1774318800000,"open":2135.17,"high":2137.26,"low":2134.89,"close":2136.19},{"t":1774318860000,"open":2136.18,"high":2138.14,"low":2134.57,"close":2138.13},{"t":1774318920000,"open":2138.13,"high":2140.48,"low":2137.97,"close":2139.63},{"t":1774318980000,"open":2139.63,"high":2141.8,"low":2139.3,"close":2140.78},{"t":1774319040000,"open":2140.78,"high":2140.94,"low":2137.73,"close":2138.57},{"t":1774319100000,"open":2138.56,"high":2139.68,"low":2137.9,"close":2139.07},{"t":1774319160000,"open":2139.07,"high":2139.07,"low":2135.16,"close":2135.42},{"t":1774319220000,"open":2135.42,"high":2136.67,"low":2134.48,"close":2136.67},{"t":1774319280000,"open":2136.66,"high":2137.39,"low":2136.52,"close":2136.63},{"t":1774319340000,"open":2136.64,"high":2138.55,"low":2136.63,"close":2138.31},{"t":1774319400000,"open":2138.32,"high":2138.9,"low":2137.68,"close":2137.83},{"t":1774319460000,"open":2137.82,"high":2138.96,"low":2137.29,"close":2137.64},{"t":1774319520000,"open":2137.64,"high":2139.9,"low":2137.36,"close":2137.37},{"t":1774319580000,"open":2137.37,"high":2138.47,"low":2136.49,"close":2137.1},{"t":1774319640000,"open":2137.11,"high":2139.9,"low":2136.6,"close":2139.36},{"t":1774319700000,"open":2139.36,"high":2142.0,"low":2138.55,"close":2141.53},{"t":1774319760000,"open":2141.53,"high":2142.28,"low":2140.0,"close":2141.0},{"t":1774319820000,"open":2140.99,"high":2140.99,"low":2140.47,"close":2140.92},{"t":1774319880000,"open":2140.92,"high":2141.6,"low":2137.1,"close":2137.3},{"t":1774319940000,"open":2137.31,"high":2137.31,"low":2134.76,"close":2134.76},{"t":1774320000000,"open":2134.76,"high":2134.77,"low":2131.11,"close":2134.41},{"t":1774320060000,"open":2134.41,"high":2137.48,"low":2133.89,"close":2137.11},{"t":1774320120000,"open":2137.1,"high":2137.69,"low":2136.01,"close":2137.45},{"t":1774320180000,"open":2137.45,"high":2137.72,"low":2137.2,"close":2137.26},{"t":1774320240000,"open":2137.27,"high":2138.55,"low":2137.26,"close":2137.94},{"t":1774320300000,"open":2137.93,"high":2138.66,"low":2136.03,"close":2138.05},{"t":1774320360000,"open":2138.05,"high":2139.85,"low":2138.05,"close":2139.74},{"t":1774320420000,"open":2139.74,"high":2140.0,"low":2139.0,"close":2139.71},{"t":1774320480000,"open":2139.7,"high":2139.81,"low":2138.8,"close":2139.19},{"t":1774320540000,"open":2139.18,"high":2139.19,"low":2137.25,"close":2137.54},{"t":1774320600000,"open":2137.53,"high":2137.53,"low":2135.78,"close":2136.19},{"t":1774320660000,"open":2136.19,"high":2137.79,"low":2135.94,"close":2137.79},{"t":1774320720000,"open":2137.79,"high":2137.79,"low":2135.87,"close":2136.0},{"t":1774320780000,"open":2135.99,"high":2137.33,"low":2135.99,"close":2136.74},{"t":1774320840000,"open":2136.74,"high":2137.16,"low":2136.0,"close":2136.63},{"t":1774320900000,"open":2136.64,"high":2137.27,"low":2135.18,"close":2135.45},{"t":1774320960000,"open":2135.44,"high":2135.99,"low":2134.89,"close":2134.89},{"t":1774321020000,"open":2134.9,"high":2135.63,"low":2134.08,"close":2134.87},{"t":1774321080000,"open":2134.86,"high":2135.49,"low":2134.31,"close":2134.84},{"t":1774321140000,"open":2134.84,"high":2135.93,"low":2134.65,"close":2134.87},{"t":1774321200000,"open":2134.87,"high":2135.6,"low":2134.1,"close":2134.8},{"t":1774321260000,"open":2134.79,"high":2135.44,"low":2134.17,"close":2134.53},{"t":1774321320000,"open":2134.53,"high":2134.53,"low":2133.0,"close":2133.6},{"t":1774321380000,"open":2133.6,"high":2133.6,"low":2132.59,"close":2133.31},{"t":1774321440000,"open":2133.32,"high":2134.76,"low":2133.0,"close":2134.6},{"t":1774321500000,"open":2134.6,"high":2136.6,"low":2134.22,"close":2136.0},{"t":1774321560000,"open":2136.01,"high":2137.03,"low":2136.0,"close":2136.63},{"t":1774321620000,"open":2136.63,"high":2136.63,"low":2134.6,"close":2135.26},{"t":1774321680000,"open":2135.26,"high":2135.26,"low":2132.3,"close":2133.08},{"t":1774321740000,"open":2133.09,"high":2133.5,"low":2131.0,"close":2132.0},{"t":1774321800000,"open":2132.0,"high":2133.48,"low":2131.41,"close":2132.27},{"t":1774321860000,"open":2132.26,"high":2133.15,"low":2132.0,"close":2132.01},{"t":1774321920000,"open":2132.01,"high":2132.03,"low":2129.41,"close":2131.16},{"t":1774321980000,"open":2131.17,"high":2132.23,"low":2131.16,"close":2132.17},{"t":1774322040000,"open":2132.17,"high":2134.53,"low":2132.17,"close":2133.2},{"t":1774322100000,"open":2133.2,"high":2134.55,"low":2133.2,"close":2133.9},{"t":1774322160000,"open":2133.91,"high":2134.7,"low":2133.63,"close":2134.38},{"t":1774322220000,"open":2134.38,"high":2135.34,"low":2134.21,"close":2134.27},{"t":1774322280000,"open":2134.28,"high":2134.93,"low":2134.27,"close":2134.92},{"t":1774322340000,"open":2134.93,"high":2135.48,"low":2133.69,"close":2134.39},{"t":1774322400000,"open":2134.4,"high":2135.22,"low":2133.72,"close":2134.72},{"t":1774322460000,"open":2134.73,"high":2135.53,"low":2134.57,"close":2135.43},{"t":1774322520000,"open":2135.42,"high":2136.64,"low":2135.42,"close":2136.47},{"t":1774322580000,"open":2136.48,"high":2138.52,"low":2135.63,"close":2136.29},{"t":1774322640000,"open":2136.3,"high":2136.77,"low":2135.08,"close":2136.59},{"t":1774322700000,"open":2136.58,"high":2136.79,"low":2135.9,"close":2136.28},{"t":1774322760000,"open":2136.29,"high":2137.64,"low":2136.01,"close":2136.29},{"t":1774322820000,"open":2136.3,"high":2137.8,"low":2135.61,"close":2137.8},{"t":1774322880000,"open":2137.8,"high":2138.95,"low":2137.7,"close":2138.89},{"t":1774322940000,"open":2138.89,"high":2139.0,"low":2138.05,"close":2138.52},{"t":1774323000000,"open":2138.52,"high":2139.05,"low":2136.71,"close":2136.72},{"t":1774323060000,"open":2136.71,"high":2137.18,"low":2134.58,"close":2135.1},{"t":1774323120000,"open":2135.1,"high":2135.69,"low":2134.33,"close":2135.6},{"t":1774323180000,"open":2135.59,"high":2136.44,"low":2135.36,"close":2135.93},{"t":1774323240000,"open":2135.92,"high":2136.77,"low":2134.94,"close":2134.94},{"t":1774323300000,"open":2134.95,"high":2135.96,"low":2134.02,"close":2134.19},{"t":1774323360000,"open":2134.22,"high":2135.74,"low":2134.05,"close":2134.25},{"t":1774323420000,"open":2134.25,"high":2134.88,"low":2134.05,"close":2134.57},{"t":1774323480000,"open":2134.57,"high":2135.46,"low":2134.22,"close":2135.3},{"t":1774323540000,"open":2135.31,"high":2137.55,"low":2135.21,"close":2135.7},{"t":1774323600000,"open":2135.71,"high":2138.79,"low":2135.43,"close":2137.04},{"t":1774323660000,"open":2137.04,"high":2139.3,"low":2136.83,"close":2137.55},{"t":1774323720000,"open":2137.55,"high":2138.0,"low":2136.83,"close":2138.0},{"t":1774323780000,"open":2138.0,"high":2138.68,"low":2137.04,"close":2137.54},{"t":1774323840000,"open":2137.54,"high":2138.41,"low":2136.57,"close":2137.98},{"t":1774323900000,"open":2137.98,"high":2138.49,"low":2137.0,"close":2137.36},{"t":1774323960000,"open":2137.37,"high":2138.66,"low":2137.37,"close":2138.01},{"t":1774324020000,"open":2138.01,"high":2139.0,"low":2137.42,"close":2138.99},{"t":1774324080000,"open":2138.98,"high":2139.04,"low":2138.02,"close":2138.03},{"t":1774324140000,"open":2138.03,"high":2139.6,"low":2137.74,"close":2139.19},{"t":1774324200000,"open":2139.19,"high":2139.2,"low":2136.92,"close":2137.39},{"t":1774324260000,"open":2137.38,"high":2139.75,"low":2137.38,"close":2137.44},{"t":1774324320000,"open":2137.45,"high":2138.5,"low":2137.08,"close":2138.28},{"t":1774324380000,"open":2138.29,"high":2139.99,"low":2138.16,"close":2139.99},{"t":1774324440000,"open":2139.99,"high":2141.51,"low":2139.1,"close":2141.51},{"t":1774324500000,"open":2141.52,"high":2142.56,"low":2140.2,"close":2140.91},{"t":1774324560000,"open":2140.91,"high":2141.0,"low":2140.43,"close":2140.57},{"t":1774324620000,"open":2140.57,"high":2141.03,"low":2140.1,"close":2140.1},{"t":1774324680000,"open":2140.11,"high":2141.0,"low":2139.71,"close":2140.99},{"t":1774324740000,"open":2140.99,"high":2140.99,"low":2139.43,"close":2140.4},{"t":1774324800000,"open":2140.41,"high":2141.43,"low":2140.41,"close":2141.0},{"t":1774324860000,"open":2140.99,"high":2143.92,"low":2140.61,"close":2141.61},{"t":1774324920000,"open":2141.6,"high":2142.11,"low":2140.16,"close":2142.0},{"t":1774324980000,"open":2142.0,"high":2143.0,"low":2141.0,"close":2141.52},{"t":1774325040000,"open":2141.52,"high":2142.96,"low":2140.86,"close":2142.89},{"t":1774325100000,"open":2142.89,"high":2146.03,"low":2142.45,"close":2145.78},{"t":1774325160000,"open":2145.77,"high":2152.49,"low":2145.75,"close":2146.55},{"t":1774325220000,"open":2146.56,"high":2148.63,"low":2145.93,"close":2147.51},{"t":1774325280000,"open":2147.5,"high":2148.5,"low":2146.65,"close":2147.5},{"t":1774325340000,"open":2147.49,"high":2147.5,"low":2145.28,"close":2145.56},{"t":1774325400000,"open":2145.57,"high":2147.02,"low":2145.56,"close":2145.85},{"t":1774325460000,"open":2145.84,"high":2147.0,"low":2144.54,"close":2144.91},{"t":1774325520000,"open":2144.92,"high":2145.01,"low":2144.02,"close":2144.62},{"t":1774325580000,"open":2144.63,"high":2146.22,"low":2144.25,"close":2146.21},{"t":1774325640000,"open":2146.22,"high":2146.22,"low":2145.0,"close":2145.13},{"t":1774325700000,"open":2145.13,"high":2145.33,"low":2144.03,"close":2144.79},{"t":1774325760000,"open":2144.8,"high":2144.8,"low":2142.2,"close":2142.91},{"t":1774325820000,"open":2142.91,"high":2142.91,"low":2141.83,"close":2142.23},{"t":1774325880000,"open":2142.23,"high":2143.2,"low":2141.83,"close":2142.72},{"t":1774325940000,"open":2142.73,"high":2143.92,"low":2142.61,"close":2142.87},{"t":1774326000000,"open":2142.87,"high":2143.57,"low":2142.46,"close":2142.92},{"t":1774326060000,"open":2142.93,"high":2143.73,"low":2142.63,"close":2142.63},{"t":1774326120000,"open":2142.64,"high":2142.64,"low":2141.32,"close":2141.45},{"t":1774326180000,"open":2141.44,"high":2142.31,"low":2141.44,"close":2142.3},{"t":1774326240000,"open":2142.3,"high":2143.0,"low":2141.52,"close":2142.21},{"t":1774326300000,"open":2142.21,"high":2142.22,"low":2140.76,"close":2140.76},{"t":1774326360000,"open":2140.77,"high":2141.34,"low":2140.28,"close":2140.29},{"t":1774326420000,"open":2140.29,"high":2140.56,"low":2139.14,"close":2140.51},{"t":1774326480000,"open":2140.51,"high":2140.6,"low":2139.7,"close":2139.84},{"t":1774326540000,"open":2139.84,"high":2140.53,"low":2139.36,"close":2139.39},{"t":1774326600000,"open":2139.39,"high":2139.4,"low":2138.01,"close":2139.0},{"t":1774326660000,"open":2139.0,"high":2139.01,"low":2134.32,"close":2135.45},{"t":1774326720000,"open":2135.45,"high":2135.45,"low":2131.16,"close":2132.68},{"t":1774326780000,"open":2132.67,"high":2134.16,"low":2132.12,"close":2134.16},{"t":1774326840000,"open":2134.16,"high":2135.65,"low":2134.15,"close":2135.28},{"t":1774326900000,"open":2135.27,"high":2135.27,"low":2133.58,"close":2134.44},{"t":1774326960000,"open":2134.44,"high":2134.72,"low":2133.76,"close":2134.39},{"t":1774327020000,"open":2134.4,"high":2134.72,"low":2134.09,"close":2134.09},{"t":1774327080000,"open":2134.1,"high":2134.1,"low":2132.01,"close":2133.24},{"t":1774327140000,"open":2133.25,"high":2134.11,"low":2133.06,"close":2134.11},{"t":1774327200000,"open":2134.1,"high":2135.09,"low":2133.89,"close":2134.49},{"t":1774327260000,"open":2134.48,"high":2134.93,"low":2133.73,"close":2133.74},{"t":1774327320000,"open":2133.74,"high":2134.38,"low":2132.78,"close":2133.99},{"t":1774327380000,"open":2133.98,"high":2134.76,"low":2133.94,"close":2134.75},{"t":1774327440000,"open":2134.76,"high":2134.8,"low":2134.22,"close":2134.31},{"t":1774327500000,"open":2134.3,"high":2135.33,"low":2134.2,"close":2134.78},{"t":1774327560000,"open":2134.77,"high":2136.1,"low":2134.66,"close":2135.44},{"t":1774327620000,"open":2135.44,"high":2136.19,"low":2134.23,"close":2134.38},{"t":1774327680000,"open":2134.38,"high":2134.68,"low":2133.01,"close":2133.4},{"t":1774327740000,"open":2133.39,"high":2133.92,"low":2132.11,"close":2132.11},{"t":1774327800000,"open":2132.11,"high":2132.45,"low":2130.7,"close":2132.4},{"t":1774327860000,"open":2132.4,"high":2132.64,"low":2131.25,"close":2132.47},{"t":1774327920000,"open":2132.46,"high":2134.05,"low":2132.46,"close":2133.12},{"t":1774327980000,"open":2133.13,"high":2135.0,"low":2133.12,"close":2134.18},{"t":1774328040000,"open":2134.18,"high":2138.41,"low":2133.68,"close":2137.74},{"t":1774328100000,"open":2137.74,"high":2137.83,"low":2135.79,"close":2136.44},{"t":1774328160000,"open":2136.45,"high":2136.45,"low":2135.4,"close":2135.86},{"t":1774328220000,"open":2135.87,"high":2136.06,"low":2135.55,"close":2135.55},{"t":1774328280000,"open":2135.56,"high":2135.93,"low":2135.35,"close":2135.73},{"t":1774328340000,"open":2135.74,"high":2135.74,"low":2134.65,"close":2135.22},{"t":1774328400000,"open":2135.23,"high":2135.5,"low":2134.28,"close":2135.02},{"t":1774328460000,"open":2135.01,"high":2135.01,"low":2132.08,"close":2132.08},{"t":1774328520000,"open":2132.09,"high":2132.95,"low":2129.51,"close":2132.45},{"t":1774328580000,"open":2132.45,"high":2132.46,"low":2130.63,"close":2130.68},{"t":1774328640000,"open":2130.68,"high":2130.72,"low":2129.69,"close":2129.7},{"t":1774328700000,"open":2129.69,"high":2129.79,"low":2128.0,"close":2128.77},{"t":1774328760000,"open":2128.77,"high":2129.82,"low":2128.2,"close":2128.97},{"t":1774328820000,"open":2128.97,"high":2131.04,"low":2128.45,"close":2130.21},{"t":1774328880000,"open":2130.21,"high":2131.0,"low":2129.47,"close":2130.67},{"t":1774328940000,"open":2130.68,"high":2130.98,"low":2127.82,"close":2128.18},{"t":1774329000000,"open":2128.19,"high":2129.46,"low":2127.82,"close":2129.05},{"t":1774329060000,"open":2129.04,"high":2132.0,"low":2128.67,"close":2128.67},{"t":1774329120000,"open":2128.68,"high":2131.64,"low":2128.53,"close":2131.64},{"t":1774329180000,"open":2131.63,"high":2132.56,"low":2130.43,"close":2131.03},{"t":1774329240000,"open":2131.03,"high":2131.97,"low":2129.12,"close":2129.12},{"t":1774329300000,"open":2129.13,"high":2131.42,"low":2129.13,"close":2131.19},{"t":1774329360000,"open":2131.2,"high":2131.99,"low":2131.0,"close":2131.46},{"t":1774329420000,"open":2131.46,"high":2131.81,"low":2130.05,"close":2130.3},{"t":1774329480000,"open":2130.3,"high":2137.73,"low":2129.7,"close":2136.49},{"t":1774329540000,"open":2136.48,"high":2136.48,"low":2132.38,"close":2132.39},{"t":1774329600000,"open":2132.39,"high":2133.4,"low":2131.97,"close":2132.37},{"t":1774329660000,"open":2132.38,"high":2132.84,"low":2129.13,"close":2129.31},{"t":1774329720000,"open":2129.32,"high":2130.0,"low":2128.5,"close":2129.14},{"t":1774329780000,"open":2129.13,"high":2131.23,"low":2128.19,"close":2131.18},{"t":1774329840000,"open":2131.18,"high":2131.18,"low":2129.65,"close":2129.9},{"t":1774329900000,"open":2129.9,"high":2131.46,"low":2129.89,"close":2131.46},{"t":1774329960000,"open":2131.46,"high":2132.26,"low":2130.38,"close":2130.6},{"t":1774330020000,"open":2130.61,"high":2130.92,"low":2130.0,"close":2130.14},{"t":1774330080000,"open":2130.14,"high":2130.42,"low":2128.5,"close":2128.64},{"t":1774330140000,"open":2128.64,"high":2129.0,"low":2128.23,"close":2128.74},{"t":1774330200000,"open":2128.74,"high":2130.44,"low":2128.51,"close":2130.0},{"t":1774330260000,"open":2129.99,"high":2131.77,"low":2129.73,"close":2131.56},{"t":1774330320000,"open":2131.55,"high":2131.56,"low":2129.5,"close":2129.5},{"t":1774330380000,"open":2129.51,"high":2129.96,"low":2128.78,"close":2129.17},{"t":1774330440000,"open":2129.17,"high":2131.89,"low":2128.95,"close":2130.87},{"t":1774330500000,"open":2130.86,"high":2132.44,"low":2130.85,"close":2132.17},{"t":1774330560000,"open":2132.16,"high":2133.94,"low":2131.45,"close":2133.33},{"t":1774330620000,"open":2133.33,"high":2134.2,"low":2132.0,"close":2132.09},{"t":1774330680000,"open":2132.09,"high":2133.8,"low":2132.09,"close":2133.36},{"t":1774330740000,"open":2133.36,"high":2133.36,"low":2131.89,"close":2132.8},{"t":1774330800000,"open":2132.79,"high":2134.2,"low":2132.58,"close":2134.19},{"t":1774330860000,"open":2134.19,"high":2137.18,"low":2134.19,"close":2135.9},{"t":1774330920000,"open":2135.89,"high":2136.23,"low":2135.23,"close":2135.98},{"t":1774330980000,"open":2135.99,"high":2136.31,"low":2135.21,"close":2135.32},{"t":1774331040000,"open":2135.31,"high":2135.43,"low":2134.58,"close":2134.92},{"t":1774331100000,"open":2134.92,"high":2135.38,"low":2134.12,"close":2135.22},{"t":1774331160000,"open":2135.22,"high":2137.68,"low":2134.81,"close":2137.52},{"t":1774331220000,"open":2137.53,"high":2137.53,"low":2135.01,"close":2135.32},{"t":1774331280000,"open":2135.32,"high":2135.95,"low":2134.76,"close":2135.76},{"t":1774331340000,"open":2135.77,"high":2137.22,"low":2134.21,"close":2134.22},{"t":1774331400000,"open":2134.22,"high":2134.96,"low":2133.09,"close":2134.67},{"t":1774331460000,"open":2134.66,"high":2134.66,"low":2134.06,"close":2134.17},{"t":1774331520000,"open":2134.17,"high":2134.71,"low":2133.64,"close":2134.71},{"t":1774331580000,"open":2134.71,"high":2135.17,"low":2133.97,"close":2134.13},{"t":1774331640000,"open":2134.12,"high":2134.84,"low":2133.32,"close":2134.11},{"t":1774331700000,"open":2134.11,"high":2134.11,"low":2132.17,"close":2133.8},{"t":1774331760000,"open":2133.8,"high":2133.96,"low":2132.92,"close":2133.21},{"t":1774331820000,"open":2133.2,"high":2133.2,"low":2132.17,"close":2132.34},{"t":1774331880000,"open":2132.34,"high":2132.49,"low":2131.8,"close":2132.4},{"t":1774331940000,"open":2132.39,"high":2133.05,"low":2132.39,"close":2132.81},{"t":1774332000000,"open":2132.81,"high":2133.16,"low":2132.03,"close":2132.21},{"t":1774332060000,"open":2132.21,"high":2132.45,"low":2130.67,"close":2132.45},{"t":1774332120000,"open":2132.45,"high":2135.66,"low":2132.45,"close":2134.9},{"t":1774332180000,"open":2134.89,"high":2135.07,"low":2133.29,"close":2134.0},{"t":1774332240000,"open":2134.0,"high":2134.33,"low":2133.13,"close":2134.11},{"t":1774332300000,"open":2134.1,"high":2135.77,"low":2133.47,"close":2135.77},{"t":1774332360000,"open":2135.77,"high":2136.44,"low":2134.72,"close":2136.06},{"t":1774332420000,"open":2136.06,"high":2136.71,"low":2134.66,"close":2134.82},{"t":1774332480000,"open":2134.83,"high":2136.33,"low":2134.82,"close":2135.82},{"t":1774332540000,"open":2135.82,"high":2136.17,"low":2135.1,"close":2136.01},{"t":1774332600000,"open":2136.0,"high":2136.54,"low":2135.54,"close":2136.36},{"t":1774332660000,"open":2136.36,"high":2136.77,"low":2134.23,"close":2134.43},{"t":1774332720000,"open":2134.43,"high":2134.43,"low":2133.04,"close":2134.04},{"t":1774332780000,"open":2134.04,"high":2135.49,"low":2133.76,"close":2134.74},{"t":1774332840000,"open":2134.74,"high":2136.9,"low":2134.6,"close":2136.75},{"t":1774332900000,"open":2136.76,"high":2137.17,"low":2135.58,"close":2136.26},{"t":1774332960000,"open":2136.26,"high":2138.32,"low":2135.91,"close":2137.02},{"t":1774333020000,"open":2137.03,"high":2137.05,"low":2135.25,"close":2136.81},{"t":1774333080000,"open":2136.8,"high":2136.9,"low":2135.07,"close":2135.59},{"t":1774333140000,"open":2135.59,"high":2135.6,"low":2134.45,"close":2134.45},{"t":1774333200000,"open":2134.45,"high":2135.91,"low":2134.0,"close":2135.91},{"t":1774333260000,"open":2135.91,"high":2137.98,"low":2135.75,"close":2137.37},{"t":1774333320000,"open":2137.37,"high":2139.94,"low":2137.18,"close":2139.22},{"t":1774333380000,"open":2139.21,"high":2139.64,"low":2138.46,"close":2138.93},{"t":1774333440000,"open":2138.93,"high":2139.27,"low":2136.29,"close":2136.29},{"t":1774333500000,"open":2136.29,"high":2138.15,"low":2135.09,"close":2138.14},{"t":1774333560000,"open":2138.14,"high":2138.28,"low":2137.08,"close":2137.4},{"t":1774333620000,"open":2137.4,"high":2137.74,"low":2136.16,"close":2136.71},{"t":1774333680000,"open":2136.71,"high":2136.72,"low":2135.52,"close":2135.57},{"t":1774333740000,"open":2135.57,"high":2136.55,"low":2135.57,"close":2136.53},{"t":1774333800000,"open":2136.53,"high":2142.21,"low":2136.53,"close":2141.22},{"t":1774333860000,"open":2141.21,"high":2141.44,"low":2138.98,"close":2139.46},{"t":1774333920000,"open":2139.46,"high":2141.27,"low":2139.0,"close":2141.27},{"t":1774333980000,"open":2141.26,"high":2142.73,"low":2140.42,"close":2141.98},{"t":1774334040000,"open":2141.98,"high":2142.34,"low":2140.35,"close":2140.41},{"t":1774334100000,"open":2140.41,"high":2142.22,"low":2140.4,"close":2140.94},{"t":1774334160000,"open":2140.94,"high":2140.95,"low":2140.0,"close":2140.56},{"t":1774334220000,"open":2140.57,"high":2141.62,"low":2140.24,"close":2141.01},{"t":1774334280000,"open":2141.01,"high":2141.01,"low":2139.8,"close":2140.2},{"t":1774334340000,"open":2140.2,"high":2140.61,"low":2139.84,"close":2140.26},{"t":1774334400000,"open":2140.26,"high":2140.94,"low":2139.48,"close":2140.45},{"t":1774334460000,"open":2140.45,"high":2142.81,"low":2140.44,"close":2142.6},{"t":1774334520000,"open":2142.59,"high":2143.26,"low":2142.18,"close":2142.31},{"t":1774334580000,"open":2142.31,"high":2142.46,"low":2141.88,"close":2141.88},{"t":1774334640000,"open":2141.87,"high":2142.09,"low":2140.97,"close":2141.78},{"t":1774334700000,"open":2141.77,"high":2142.15,"low":2140.55,"close":2140.56},{"t":1774334760000,"open":2140.55,"high":2143.0,"low":2140.55,"close":2142.7},{"t":1774334820000,"open":2142.7,"high":2143.27,"low":2142.22,"close":2142.71},{"t":1774334880000,"open":2142.71,"high":2143.12,"low":2142.28,"close":2142.39},{"t":1774334940000,"open":2142.38,"high":2142.39,"low":2141.09,"close":2141.76},{"t":1774335000000,"open":2141.75,"high":2141.76,"low":2140.44,"close":2141.05},{"t":1774335060000,"open":2141.05,"high":2141.05,"low":2139.45,"close":2139.74},{"t":1774335120000,"open":2139.73,"high":2140.61,"low":2139.73,"close":2140.38},{"t":1774335180000,"open":2140.38,"high":2143.0,"low":2139.84,"close":2142.99},{"t":1774335240000,"open":2142.99,"high":2142.99,"low":2141.38,"close":2142.38},{"t":1774335300000,"open":2142.37,"high":2142.69,"low":2141.81,"close":2142.43},{"t":1774335360000,"open":2142.43,"high":2142.83,"low":2141.91,"close":2142.83},{"t":1774335420000,"open":2142.83,"high":2145.41,"low":2142.83,"close":2143.82},{"t":1774335480000,"open":2143.81,"high":2144.13,"low":2143.41,"close":2144.12},{"t":1774335540000,"open":2144.13,"high":2144.43,"low":2143.27,"close":2144.21},{"t":1774335600000,"open":2144.2,"high":2145.41,"low":2143.0,"close":2144.31},{"t":1774335660000,"open":2144.32,"high":2144.77,"low":2143.47,"close":2144.48},{"t":1774335720000,"open":2144.47,"high":2146.49,"low":2144.47,"close":2145.65},{"t":1774335780000,"open":2145.66,"high":2147.5,"low":2144.62,"close":2145.67},{"t":1774335840000,"open":2145.66,"high":2147.6,"low":2145.15,"close":2147.51},{"t":1774335900000,"open":2147.52,"high":2148.73,"low":2147.15,"close":2148.38},{"t":1774335960000,"open":2148.37,"high":2158.73,"low":2148.37,"close":2155.71},{"t":1774336020000,"open":2155.71,"high":2156.37,"low":2153.73,"close":2154.45},{"t":1774336080000,"open":2154.44,"high":2156.14,"low":2153.73,"close":2154.7},{"t":1774336140000,"open":2154.69,"high":2156.98,"low":2153.71,"close":2156.09},{"t":1774336200000,"open":2156.08,"high":2163.18,"low":2155.58,"close":2162.53},{"t":1774336260000,"open":2162.52,"high":2163.0,"low":2160.49,"close":2162.13},{"t":1774336320000,"open":2162.13,"high":2163.83,"low":2160.25,"close":2163.05},{"t":1774336380000,"open":2163.02,"high":2165.37,"low":2157.2,"close":2160.0},{"t":1774336440000,"open":2159.99,"high":2160.92,"low":2159.29,"close":2159.73},{"t":1774336500000,"open":2159.72,"high":2160.18,"low":2158.23,"close":2159.69},{"t":1774336560000,"open":2159.7,"high":2164.14,"low":2159.44,"close":2161.81},{"t":1774336620000,"open":2161.81,"high":2163.35,"low":2160.51,"close":2161.63},{"t":1774336680000,"open":2161.62,"high":2161.62,"low":2157.46,"close":2159.69},{"t":1774336740000,"open":2159.69,"high":2160.99,"low":2158.26,"close":2160.99},{"t":1774336800000,"open":2160.99,"high":2161.88,"low":2159.12,"close":2159.12},{"t":1774336860000,"open":2159.13,"high":2160.71,"low":2158.54,"close":2160.71},{"t":1774336920000,"open":2160.71,"high":2162.88,"low":2160.12,"close":2160.88},{"t":1774336980000,"open":2160.89,"high":2164.38,"low":2160.86,"close":2163.9},{"t":1774337040000,"open":2163.91,"high":2164.12,"low":2160.67,"close":2161.7},{"t":1774337100000,"open":2161.7,"high":2161.7,"low":2160.64,"close":2160.82},{"t":1774337160000,"open":2160.83,"high":2160.83,"low":2159.43,"close":2159.67},{"t":1774337220000,"open":2159.67,"high":2160.56,"low":2159.48,"close":2159.91},{"t":1774337280000,"open":2159.9,"high":2161.87,"low":2159.9,"close":2161.67},{"t":1774337340000,"open":2161.68,"high":2161.86,"low":2159.8,"close":2159.8},{"t":1774337400000,"open":2159.8,"high":2160.7,"low":2158.5,"close":2158.7},{"t":1774337460000,"open":2158.7,"high":2161.0,"low":2156.7,"close":2156.87},{"t":1774337520000,"open":2156.87,"high":2157.9,"low":2156.19,"close":2156.88},{"t":1774337580000,"open":2156.88,"high":2159.67,"low":2156.35,"close":2158.17},{"t":1774337640000,"open":2158.17,"high":2158.31,"low":2157.05,"close":2158.29},{"t":1774337700000,"open":2158.3,"high":2158.3,"low":2151.0,"close":2153.25},{"t":1774337760000,"open":2153.26,"high":2155.4,"low":2152.66,"close":2152.92},{"t":1774337820000,"open":2152.92,"high":2153.54,"low":2152.05,"close":2153.15},{"t":1774337880000,"open":2153.15,"high":2153.96,"low":2151.8,"close":2152.9},{"t":1774337940000,"open":2152.89,"high":2154.29,"low":2152.89,"close":2153.83},{"t":1774338000000,"open":2153.84,"high":2154.34,"low":2153.34,"close":2153.34},{"t":1774338060000,"open":2153.35,"high":2154.96,"low":2153.34,"close":2154.18},{"t":1774338120000,"open":2154.17,"high":2154.25,"low":2153.4,"close":2153.87},{"t":1774338180000,"open":2153.87,"high":2154.84,"low":2153.18,"close":2154.49},{"t":1774338240000,"open":2154.49,"high":2154.89,"low":2154.0,"close":2154.76},{"t":1774338300000,"open":2154.77,"high":2154.77,"low":2152.0,"close":2152.33},{"t":1774338360000,"open":2152.33,"high":2152.99,"low":2151.71,"close":2152.59},{"t":1774338420000,"open":2152.59,"high":2153.45,"low":2151.7,"close":2153.45},{"t":1774338480000,"open":2153.44,"high":2154.62,"low":2152.94,"close":2153.4},{"t":1774338540000,"open":2153.39,"high":2157.55,"low":2153.39,"close":2156.17},{"t":1774338600000,"open":2156.17,"high":2157.41,"low":2154.88,"close":2156.41},{"t":1774338660000,"open":2156.4,"high":2160.78,"low":2155.83,"close":2159.51},{"t":1774338720000,"open":2159.51,"high":2160.3,"low":2156.91,"close":2157.05},{"t":1774338780000,"open":2157.04,"high":2157.45,"low":2155.32,"close":2156.17},{"t":1774338840000,"open":2156.17,"high":2157.45,"low":2156.02,"close":2156.78},{"t":1774338900000,"open":2156.78,"high":2158.96,"low":2156.75,"close":2158.89},{"t":1774338960000,"open":2158.89,"high":2160.24,"low":2158.25,"close":2159.96},{"t":1774339020000,"open":2159.95,"high":2168.0,"low":2159.94,"close":2167.44},{"t":1774339080000,"open":2167.43,"high":2169.08,"low":2164.92,"close":2167.88},{"t":1774339140000,"open":2167.88,"high":2169.9,"low":2163.68,"close":2164.33},{"t":1774339200000,"open":2164.34,"high":2166.32,"low":2162.41,"close":2165.18},{"t":1774339260000,"open":2165.17,"high":2165.18,"low":2160.13,"close":2160.4},{"t":1774339320000,"open":2160.4,"high":2163.23,"low":2159.81,"close":2163.23},{"t":1774339380000,"open":2163.23,"high":2164.38,"low":2161.61,"close":2161.98},{"t":1774339440000,"open":2161.99,"high":2163.78,"low":2161.69,"close":2163.3},{"t":1774339500000,"open":2163.29,"high":2164.39,"low":2162.25,"close":2164.04},{"t":1774339560000,"open":2164.04,"high":2166.5,"low":2164.04,"close":2165.76},{"t":1774339620000,"open":2165.76,"high":2166.15,"low":2164.03,"close":2164.6},{"t":1774339680000,"open":2164.6,"high":2165.3,"low":2161.72,"close":2162.88},{"t":1774339740000,"open":2162.88,"high":2164.21,"low":2161.4,"close":2163.52},{"t":1774339800000,"open":2163.53,"high":2163.9,"low":2161.41,"close":2161.77},{"t":1774339860000,"open":2161.77,"high":2164.73,"low":2161.41,"close":2164.27},{"t":1774339920000,"open":2164.28,"high":2166.29,"low":2163.51,"close":2163.69},{"t":1774339980000,"open":2163.69,"high":2165.0,"low":2163.69,"close":2164.41},{"t":1774340040000,"open":2164.42,"high":2164.42,"low":2162.56,"close":2162.65},{"t":1774340100000,"open":2162.64,"high":2162.97,"low":2160.13,"close":2161.43},{"t":1774340160000,"open":2161.44,"high":2162.0,"low":2160.13,"close":2160.14},{"t":1774340220000,"open":2160.14,"high":2161.15,"low":2158.31,"close":2158.99},{"t":1774340280000,"open":2158.99,"high":2159.27,"low":2156.43,"close":2156.8},{"t":1774340340000,"open":2156.79,"high":2156.98,"low":2154.72,"close":2154.85},{"t":1774340400000,"open":2154.86,"high":2155.69,"low":2152.0,"close":2152.01},{"t":1774340460000,"open":2152.0,"high":2153.43,"low":2151.05,"close":2152.88},{"t":1774340520000,"open":2152.88,"high":2155.64,"low":2152.88,"close":2155.32},{"t":1774340580000,"open":2155.32,"high":2156.34,"low":2155.31,"close":2155.55},{"t":1774340640000,"open":2155.55,"high":2155.67,"low":2153.21,"close":2154.96},{"t":1774340700000,"open":2154.95,"high":2155.37,"low":2153.86,"close":2154.14},{"t":1774340760000,"open":2154.13,"high":2155.3,"low":2154.01,"close":2154.01},{"t":1774340820000,"open":2154.02,"high":2154.74,"low":2152.83,"close":2154.74},{"t":1774340880000,"open":2154.74,"high":2154.98,"low":2153.58,"close":2153.78},{"t":1774340940000,"open":2153.79,"high":2155.0,"low":2153.79,"close":2154.01},{"t":1774341000000,"open":2154.0,"high":2154.34,"low":2152.15,"close":2154.1},{"t":1774341060000,"open":2154.1,"high":2156.05,"low":2154.1,"close":2154.51},{"t":1774341120000,"open":2154.51,"high":2156.06,"low":2154.41,"close":2155.52},{"t":1774341180000,"open":2155.53,"high":2156.56,"low":2155.04,"close":2155.19},{"t":1774341240000,"open":2155.19,"high":2156.27,"low":2155.1,"close":2155.24},{"t":1774341300000,"open":2155.23,"high":2157.83,"low":2154.8,"close":2157.83},{"t":1774341360000,"open":2157.82,"high":2161.21,"low":2157.68,"close":2161.2},{"t":1774341420000,"open":2161.2,"high":2162.24,"low":2160.3,"close":2160.99},{"t":1774341480000,"open":2161.0,"high":2161.13,"low":2158.95,"close":2159.37},{"t":1774341540000,"open":2159.37,"high":2161.0,"low":2159.0,"close":2160.82},{"t":1774341600000,"open":2160.81,"high":2160.81,"low":2158.59,"close":2159.1},{"t":1774341660000,"open":2159.1,"high":2159.2,"low":2158.46,"close":2158.81},{"t":1774341720000,"open":2158.81,"high":2159.08,"low":2157.73,"close":2157.73},{"t":1774341780000,"open":2157.73,"high":2158.4,"low":2157.26,"close":2158.19},{"t":1774341840000,"open":2158.19,"high":2159.85,"low":2158.19,"close":2159.42},{"t":1774341900000,"open":2159.41,"high":2160.0,"low":2159.01,"close":2159.35},{"t":1774341960000,"open":2159.35,"high":2160.0,"low":2158.97,"close":2159.04},{"t":1774342020000,"open":2159.02,"high":2159.88,"low":2158.0,"close":2159.25},{"t":1774342080000,"open":2159.24,"high":2159.25,"low":2157.1,"close":2157.49},{"t":1774342140000,"open":2157.49,"high":2157.5,"low":2154.68,"close":2155.0},{"t":1774342200000,"open":2154.99,"high":2158.24,"low":2154.13,"close":2154.66},{"t":1774342260000,"open":2154.67,"high":2155.83,"low":2153.18,"close":2154.01},{"t":1774342320000,"open":2154.01,"high":2157.49,"low":2154.0,"close":2157.49},{"t":1774342380000,"open":2157.5,"high":2157.81,"low":2154.48,"close":2154.57},{"t":1774342440000,"open":2154.57,"high":2156.11,"low":2154.56,"close":2154.98},{"t":1774342500000,"open":2154.98,"high":2155.19,"low":2154.49,"close":2154.7},{"t":1774342560000,"open":2154.7,"high":2154.71,"low":2152.0,"close":2153.02},{"t":1774342620000,"open":2153.03,"high":2153.66,"low":2152.21,"close":2152.89},{"t":1774342680000,"open":2152.88,"high":2154.12,"low":2152.48,"close":2154.01},{"t":1774342740000,"open":2154.01,"high":2154.98,"low":2153.62,"close":2153.88},{"t":1774342800000,"open":2153.87,"high":2154.69,"low":2153.38,"close":2153.39},{"t":1774342860000,"open":2153.39,"high":2155.48,"low":2153.38,"close":2154.13},{"t":1774342920000,"open":2154.12,"high":2155.9,"low":2153.52,"close":2155.8},{"t":1774342980000,"open":2155.81,"high":2156.53,"low":2155.0,"close":2155.15},{"t":1774343040000,"open":2155.14,"high":2157.0,"low":2155.14,"close":2156.93},{"t":1774343100000,"open":2156.93,"high":2156.97,"low":2155.26,"close":2155.99},{"t":1774343160000,"open":2155.99,"high":2155.99,"low":2154.0,"close":2154.49},{"t":1774343220000,"open":2154.48,"high":2155.37,"low":2153.13,"close":2153.37},{"t":1774343280000,"open":2153.36,"high":2153.96,"low":2151.62,"close":2152.54},{"t":1774343340000,"open":2152.53,"high":2153.85,"low":2152.53,"close":2153.29},{"t":1774343400000,"open":2153.3,"high":2154.73,"low":2152.18,"close":2153.15},{"t":1774343460000,"open":2153.14,"high":2153.35,"low":2147.53,"close":2148.68},{"t":1774343520000,"open":2148.68,"high":2151.01,"low":2148.14,"close":2150.28},{"t":1774343580000,"open":2150.27,"high":2150.68,"low":2148.89,"close":2148.9},{"t":1774343640000,"open":2148.89,"high":2148.9,"low":2146.66,"close":2146.84},{"t":1774343700000,"open":2146.85,"high":2147.9,"low":2146.01,"close":2146.82},{"t":1774343760000,"open":2146.83,"high":2148.42,"low":2146.32,"close":2148.1},{"t":1774343820000,"open":2148.1,"high":2150.57,"low":2148.07,"close":2150.2},{"t":1774343880000,"open":2150.2,"high":2150.36,"low":2149.1,"close":2149.85},{"t":1774343940000,"open":2149.85,"high":2151.27,"low":2149.64,"close":2151.27},{"t":1774344000000,"open":2151.27,"high":2151.6,"low":2149.79,"close":2150.06},{"t":1774344060000,"open":2150.06,"high":2150.24,"low":2147.76,"close":2148.62},{"t":1774344120000,"open":2148.62,"high":2148.63,"low":2147.08,"close":2147.17},{"t":1774344180000,"open":2147.18,"high":2148.2,"low":2147.17,"close":2147.65},{"t":1774344240000,"open":2147.65,"high":2149.77,"low":2147.46,"close":2149.28},{"t":1774344300000,"open":2149.28,"high":2151.95,"low":2149.22,"close":2151.39},{"t":1774344360000,"open":2151.39,"high":2153.0,"low":2150.83,"close":2151.18},{"t":1774344420000,"open":2151.18,"high":2151.97,"low":2151.18,"close":2151.87},{"t":1774344480000,"open":2151.86,"high":2153.0,"low":2151.6,"close":2151.64},{"t":1774344540000,"open":2151.65,"high":2152.16,"low":2151.64,"close":2151.75},{"t":1774344600000,"open":2151.75,"high":2152.0,"low":2150.27,"close":2151.21},{"t":1774344660000,"open":2151.21,"high":2152.47,"low":2151.21,"close":2152.47},{"t":1774344720000,"open":2152.48,"high":2155.0,"low":2152.48,"close":2154.9},{"t":1774344780000,"open":2154.9,"high":2154.91,"low":2152.36,"close":2152.36},{"t":1774344840000,"open":2152.36,"high":2153.69,"low":2152.36,"close":2152.85},{"t":1774344900000,"open":2152.84,"high":2154.19,"low":2152.7,"close":2154.04},{"t":1774344960000,"open":2154.04,"high":2154.44,"low":2153.29,"close":2153.94},{"t":1774345020000,"open":2153.93,"high":2155.81,"low":2153.32,"close":2155.63},{"t":1774345080000,"open":2155.62,"high":2155.63,"low":2153.99,"close":2154.01},{"t":1774345140000,"open":2154.01,"high":2156.25,"low":2154.0,"close":2156.05},{"t":1774345200000,"open":2156.05,"high":2159.96,"low":2156.0,"close":2158.88},{"t":1774345260000,"open":2158.88,"high":2159.52,"low":2157.32,"close":2159.3},{"t":1774345320000,"open":2159.3,"high":2160.89,"low":2159.01,"close":2160.29},{"t":1774345380000,"open":2160.29,"high":2161.23,"low":2159.78,"close":2160.88},{"t":1774345440000,"open":2160.89,"high":2161.71,"low":2160.17,"close":2161.54},{"t":1774345500000,"open":2161.54,"high":2161.55,"low":2160.62,"close":2161.16},{"t":1774345560000,"open":2161.17,"high":2161.24,"low":2159.44,"close":2159.87},{"t":1774345620000,"open":2159.88,"high":2160.88,"low":2159.34,"close":2160.7},{"t":1774345680000,"open":2160.71,"high":2160.88,"low":2159.61,"close":2160.42},{"t":1774345740000,"open":2160.41,"high":2160.41,"low":2159.05,"close":2159.78},{"t":1774345800000,"open":2159.79,"high":2159.88,"low":2158.84,"close":2159.38},{"t":1774345860000,"open":2159.37,"high":2159.59,"low":2158.35,"close":2158.84},{"t":1774345920000,"open":2158.84,"high":2159.49,"low":2157.67,"close":2159.48},{"t":1774345980000,"open":2159.48,"high":2162.82,"low":2159.21,"close":2162.75},{"t":1774346040000,"open":2162.74,"high":2165.0,"low":2162.61,"close":2164.12},{"t":1774346100000,"open":2164.13,"high":2165.83,"low":2163.23,"close":2165.12},{"t":1774346160000,"open":2165.13,"high":2166.2,"low":2162.74,"close":2163.64},{"t":1774346220000,"open":2163.64,"high":2164.22,"low":2162.67,"close":2164.21},{"t":1774346280000,"open":2164.21,"high":2164.74,"low":2163.63,"close":2164.2},{"t":1774346340000,"open":2164.2,"high":2164.21,"low":2163.34,"close":2163.68},{"t":1774346400000,"open":2163.68,"high":2163.77,"low":2162.71,"close":2163.19},{"t":1774346460000,"open":2163.18,"high":2163.18,"low":2161.57,"close":2162.37},{"t":1774346520000,"open":2162.37,"high":2162.37,"low":2159.63,"close":2160.32},{"t":1774346580000,"open":2160.32,"high":2161.61,"low":2159.9,"close":2160.82},{"t":1774346640000,"open":2160.83,"high":2162.98,"low":2160.83,"close":2161.5},{"t":1774346700000,"open":2161.5,"high":2161.81,"low":2161.22,"close":2161.27},{"t":1774346760000,"open":2161.27,"high":2162.76,"low":2161.27,"close":2162.14},{"t":1774346820000,"open":2162.14,"high":2162.78,"low":2160.38,"close":2162.77},{"t":1774346880000,"open":2162.78,"high":2163.65,"low":2162.25,"close":2162.48},{"t":1774346940000,"open":2162.48,"high":2162.48,"low":2161.66,"close":2161.66},{"t":1774347000000,"open":2161.66,"high":2162.49,"low":2160.81,"close":2161.15},{"t":1774347060000,"open":2161.15,"high":2161.21,"low":2160.0,"close":2160.01},{"t":1774347120000,"open":2160.01,"high":2160.46,"low":2159.63,"close":2160.46},{"t":1774347180000,"open":2160.45,"high":2161.0,"low":2160.45,"close":2160.75},{"t":1774347240000,"open":2160.76,"high":2161.14,"low":2159.69,"close":2159.79},{"t":1774347300000,"open":2159.8,"high":2160.43,"low":2158.39,"close":2160.33},{"t":1774347360000,"open":2160.33,"high":2160.96,"low":2158.68,"close":2158.81},{"t":1774347420000,"open":2158.8,"high":2159.41,"low":2157.18,"close":2157.9},{"t":1774347480000,"open":2157.89,"high":2158.28,"low":2156.4,"close":2158.28},{"t":1774347540000,"open":2158.28,"high":2158.97,"low":2158.28,"close":2158.82},{"t":1774347600000,"open":2158.81,"high":2159.71,"low":2157.35,"close":2159.2},{"t":1774347660000,"open":2159.2,"high":2160.04,"low":2158.72,"close":2159.49},{"t":1774347720000,"open":2159.5,"high":2160.22,"low":2159.16,"close":2159.89},{"t":1774347780000,"open":2159.9,"high":2159.9,"low":2158.2,"close":2158.67},{"t":1774347840000,"open":2158.66,"high":2159.36,"low":2157.16,"close":2157.87},{"t":1774347900000,"open":2157.87,"high":2158.17,"low":2156.3,"close":2156.72},{"t":1774347960000,"open":2156.73,"high":2157.23,"low":2156.72,"close":2157.23},{"t":1774348020000,"open":2157.23,"high":2157.45,"low":2156.11,"close":2156.98},{"t":1774348080000,"open":2156.98,"high":2157.09,"low":2155.54,"close":2155.65},{"t":1774348140000,"open":2155.65,"high":2155.66,"low":2154.34,"close":2155.2},{"t":1774348200000,"open":2155.2,"high":2156.0,"low":2154.0,"close":2155.99},{"t":1774348260000,"open":2155.99,"high":2157.48,"low":2155.94,"close":2156.67},{"t":1774348320000,"open":2156.66,"high":2157.78,"low":2156.45,"close":2157.77},{"t":1774348380000,"open":2157.78,"high":2157.78,"low":2155.87,"close":2156.99},{"t":1774348440000,"open":2156.99,"high":2157.18,"low":2155.72,"close":2155.72},{"t":1774348500000,"open":2155.72,"high":2157.54,"low":2155.58,"close":2157.53},{"t":1774348560000,"open":2157.54,"high":2157.71,"low":2156.43,"close":2157.17},{"t":1774348620000,"open":2157.17,"high":2158.12,"low":2156.78,"close":2158.11},{"t":1774348680000,"open":2158.12,"high":2158.33,"low":2157.65,"close":2157.91},{"t":1774348740000,"open":2157.91,"high":2160.71,"low":2157.65,"close":2160.09},{"t":1774348800000,"open":2160.09,"high":2161.88,"low":2157.63,"close":2158.77},{"t":1774348860000,"open":2158.77,"high":2159.99,"low":2158.36,"close":2159.99},{"t":1774348920000,"open":2159.99,"high":2160.0,"low":2157.71,"close":2157.81},{"t":1774348980000,"open":2157.82,"high":2159.76,"low":2157.81,"close":2159.03},{"t":1774349040000,"open":2159.04,"high":2160.29,"low":2158.97,"close":2159.69},{"t":1774349100000,"open":2159.7,"high":2159.78,"low":2158.54,"close":2159.78},{"t":1774349160000,"open":2159.77,"high":2159.78,"low":2157.6,"close":2157.6},{"t":1774349220000,"open":2157.6,"high":2158.1,"low":2156.61,"close":2157.86},{"t":1774349280000,"open":2157.87,"high":2158.25,"low":2156.33,"close":2156.37},{"t":1774349340000,"open":2156.38,"high":2157.93,"low":2156.37,"close":2157.47},{"t":1774349400000,"open":2157.47,"high":2158.75,"low":2156.92,"close":2158.75},{"t":1774349460000,"open":2158.75,"high":2159.36,"low":2158.47,"close":2158.87},{"t":1774349520000,"open":2158.87,"high":2159.09,"low":2158.01,"close":2158.01},{"t":1774349580000,"open":2158.01,"high":2159.25,"low":2157.81,"close":2158.62},{"t":1774349640000,"open":2158.62,"high":2158.96,"low":2158.0,"close":2158.7},{"t":1774349700000,"open":2158.69,"high":2159.5,"low":2158.22,"close":2159.5},{"t":1774349760000,"open":2159.5,"high":2159.99,"low":2159.25,"close":2159.7},{"t":1774349820000,"open":2159.7,"high":2160.97,"low":2159.27,"close":2159.77},{"t":1774349880000,"open":2159.78,"high":2160.75,"low":2159.76,"close":2160.57},{"t":1774349940000,"open":2160.57,"high":2160.58,"low":2160.01,"close":2160.26},{"t":1774350000000,"open":2160.26,"high":2160.85,"low":2158.64,"close":2160.85},{"t":1774350060000,"open":2160.85,"high":2160.86,"low":2155.16,"close":2155.16},{"t":1774350120000,"open":2155.16,"high":2156.67,"low":2151.93,"close":2152.99},{"t":1774350180000,"open":2152.98,"high":2154.31,"low":2151.5,"close":2152.04},{"t":1774350240000,"open":2152.05,"high":2152.52,"low":2150.63,"close":2152.27},{"t":1774350300000,"open":2152.26,"high":2154.08,"low":2152.06,"close":2153.46},{"t":1774350360000,"open":2153.45,"high":2156.55,"low":2153.45,"close":2154.33},{"t":1774350420000,"open":2154.32,"high":2157.5,"low":2154.19,"close":2157.5},{"t":1774350480000,"open":2157.5,"high":2159.54,"low":2157.49,"close":2158.49},{"t":1774350540000,"open":2158.49,"high":2159.91,"low":2158.12,"close":2159.91},{"t":1774350600000,"open":2159.91,"high":2161.96,"low":2159.76,"close":2159.76},{"t":1774350660000,"open":2159.76,"high":2160.0,"low":2159.12,"close":2159.86},{"t":1774350720000,"open":2159.86,"high":2162.51,"low":2157.63,"close":2157.67},{"t":1774350780000,"open":2157.68,"high":2158.13,"low":2156.57,"close":2157.27},{"t":1774350840000,"open":2157.27,"high":2158.58,"low":2156.67,"close":2158.24},{"t":1774350900000,"open":2158.23,"high":2158.73,"low":2155.87,"close":2156.2},{"t":1774350960000,"open":2156.2,"high":2156.4,"low":2153.72,"close":2154.11},{"t":1774351020000,"open":2154.11,"high":2155.12,"low":2153.06,"close":2154.61},{"t":1774351080000,"open":2154.6,"high":2155.64,"low":2154.0,"close":2154.22},{"t":1774351140000,"open":2154.21,"high":2155.99,"low":2153.36,"close":2155.99},{"t":1774351200000,"open":2155.99,"high":2156.66,"low":2154.51,"close":2154.52},{"t":1774351260000,"open":2154.52,"high":2156.57,"low":2154.32,"close":2156.05},{"t":1774351320000,"open":2156.04,"high":2157.42,"low":2155.87,"close":2156.57},{"t":1774351380000,"open":2156.57,"high":2157.25,"low":2156.43,"close":2156.6},{"t":1774351440000,"open":2156.59,"high":2158.0,"low":2156.59,"close":2158.0},{"t":1774351500000,"open":2157.99,"high":2157.99,"low":2155.86,"close":2156.25},{"t":1774351560000,"open":2156.25,"high":2157.79,"low":2156.12,"close":2157.79},{"t":1774351620000,"open":2157.78,"high":2159.36,"low":2157.78,"close":2159.22},{"t":1774351680000,"open":2159.23,"high":2160.35,"low":2159.22,"close":2160.0},{"t":1774351740000,"open":2160.01,"high":2160.33,"low":2159.62,"close":2159.79},{"t":1774351800000,"open":2159.79,"high":2161.84,"low":2158.94,"close":2160.24},{"t":1774351860000,"open":2160.24,"high":2161.3,"low":2159.47,"close":2161.3},{"t":1774351920000,"open":2161.29,"high":2162.82,"low":2160.64,"close":2162.32},{"t":1774351980000,"open":2162.32,"high":2165.0,"low":2162.0,"close":2163.62},{"t":1774352040000,"open":2163.62,"high":2166.12,"low":2163.61,"close":2166.11},{"t":1774352100000,"open":2166.12,"high":2167.77,"low":2162.15,"close":2163.96},{"t":1774352160000,"open":2163.96,"high":2166.0,"low":2163.95,"close":2165.45},{"t":1774352220000,"open":2165.45,"high":2168.43,"low":2165.29,"close":2167.39},{"t":1774352280000,"open":2167.4,"high":2168.21,"low":2166.66,"close":2168.0},{"t":1774352340000,"open":2168.0,"high":2173.49,"low":2168.0,"close":2171.33},{"t":1774352400000,"open":2171.34,"high":2171.62,"low":2169.67,"close":2171.61},{"t":1774352460000,"open":2171.61,"high":2173.44,"low":2171.5,"close":2173.11},{"t":1774352520000,"open":2173.11,"high":2174.71,"low":2170.96,"close":2173.38},{"t":1774352580000,"open":2173.38,"high":2174.5,"low":2172.12,"close":2172.57},{"t":1774352640000,"open":2172.57,"high":2172.72,"low":2170.0,"close":2170.54},{"t":1774352700000,"open":2170.54,"high":2171.41,"low":2169.01,"close":2169.72},{"t":1774352760000,"open":2169.72,"high":2172.0,"low":2169.23,"close":2170.55},{"t":1774352820000,"open":2170.55,"high":2172.67,"low":2169.51,"close":2170.96},{"t":1774352880000,"open":2170.96,"high":2171.47,"low":2169.76,"close":2170.16},{"t":1774352940000,"open":2170.16,"high":2170.8,"low":2168.27,"close":2168.89},{"t":1774353000000,"open":2168.9,"high":2168.9,"low":2167.5,"close":2167.9},{"t":1774353060000,"open":2167.9,"high":2168.29,"low":2166.36,"close":2166.8},{"t":1774353120000,"open":2166.79,"high":2167.02,"low":2163.79,"close":2164.18},{"t":1774353180000,"open":2164.18,"high":2164.67,"low":2159.16,"close":2159.63},{"t":1774353240000,"open":2159.64,"high":2162.94,"low":2158.75,"close":2162.7},{"t":1774353300000,"open":2162.7,"high":2163.49,"low":2161.7,"close":2162.32},{"t":1774353360000,"open":2162.32,"high":2164.36,"low":2162.31,"close":2164.19},{"t":1774353420000,"open":2164.19,"high":2164.38,"low":2163.48,"close":2164.05},{"t":1774353480000,"open":2164.06,"high":2164.49,"low":2163.72,"close":2164.32},{"t":1774353540000,"open":2164.31,"high":2164.96,"low":2164.16,"close":2164.75},{"t":1774353600000,"open":2164.74,"high":2165.9,"low":2163.42,"close":2163.7},{"t":1774353660000,"open":2163.71,"high":2165.44,"low":2162.0,"close":2162.46},{"t":1774353720000,"open":2162.46,"high":2163.83,"low":2162.21,"close":2163.68},{"t":1774353780000,"open":2163.68,"high":2164.68,"low":2163.08,"close":2163.99},{"t":1774353840000,"open":2164.0,"high":2164.5,"low":2162.14,"close":2162.15},{"t":1774353900000,"open":2162.14,"high":2162.5,"low":2161.0,"close":2162.5},{"t":1774353960000,"open":2162.5,"high":2163.12,"low":2161.49,"close":2162.93},{"t":1774354020000,"open":2162.94,"high":2163.66,"low":2162.02,"close":2162.67},{"t":1774354080000,"open":2162.67,"high":2162.8,"low":2161.23,"close":2161.94},{"t":1774354140000,"open":2161.93,"high":2163.44,"low":2161.93,"close":2163.43},{"t":1774354200000,"open":2163.44,"high":2163.66,"low":2161.79,"close":2161.79},{"t":1774354260000,"open":2161.79,"high":2161.8,"low":2160.58,"close":2161.31},{"t":1774354320000,"open":2161.31,"high":2167.18,"low":2161.31,"close":2167.18},{"t":1774354380000,"open":2167.17,"high":2169.37,"low":2165.74,"close":2167.12},{"t":1774354440000,"open":2167.13,"high":2167.14,"low":2165.12,"close":2165.94},{"t":1774354500000,"open":2165.94,"high":2165.94,"low":2163.49,"close":2164.8},{"t":1774354560000,"open":2164.81,"high":2165.71,"low":2164.0,"close":2164.57},{"t":1774354620000,"open":2164.57,"high":2165.34,"low":2164.43,"close":2164.88},{"t":1774354680000,"open":2164.88,"high":2166.56,"low":2164.4,"close":2165.65},{"t":1774354740000,"open":2165.65,"high":2166.34,"low":2164.89,"close":2164.89},{"t":1774354800000,"open":2164.88,"high":2166.33,"low":2164.01,"close":2165.05},{"t":1774354860000,"open":2165.05,"high":2165.22,"low":2163.62,"close":2164.32},{"t":1774354920000,"open":2164.33,"high":2164.97,"low":2163.01,"close":2163.01},{"t":1774354980000,"open":2163.02,"high":2164.41,"low":2163.01,"close":2164.0},{"t":1774355040000,"open":2164.0,"high":2166.52,"low":2164.0,"close":2165.32},{"t":1774355100000,"open":2165.31,"high":2165.82,"low":2164.0,"close":2165.82},{"t":1774355160000,"open":2165.81,"high":2167.33,"low":2165.62,"close":2166.96},{"t":1774355220000,"open":2166.96,"high":2167.64,"low":2166.0,"close":2166.0},{"t":1774355280000,"open":2166.01,"high":2166.47,"low":2164.81,"close":2166.46},{"t":1774355340000,"open":2166.46,"high":2166.46,"low":2165.3,"close":2166.02},{"t":1774355400000,"open":2166.03,"high":2166.03,"low":2163.36,"close":2164.99},{"t":1774355460000,"open":2165.0,"high":2165.14,"low":2163.66,"close":2164.53},{"t":1774355520000,"open":2164.53,"high":2165.0,"low":2163.4,"close":2163.41},{"t":1774355580000,"open":2163.41,"high":2163.41,"low":2157.54,"close":2157.76},{"t":1774355640000,"open":2157.75,"high":2159.95,"low":2157.5,"close":2159.73},{"t":1774355700000,"open":2159.73,"high":2161.07,"low":2159.5,"close":2160.99},{"t":1774355760000,"open":2161.0,"high":2161.89,"low":2160.54,"close":2160.55},{"t":1774355820000,"open":2160.55,"high":2160.81,"low":2158.0,"close":2158.09},{"t":1774355880000,"open":2158.09,"high":2160.96,"low":2158.09,"close":2160.72},{"t":1774355940000,"open":2160.72,"high":2160.72,"low":2159.75,"close":2160.28},{"t":1774356000000,"open":2160.27,"high":2161.98,"low":2160.27,"close":2161.71},{"t":1774356060000,"open":2161.71,"high":2163.63,"low":2161.71,"close":2161.73},{"t":1774356120000,"open":2161.72,"high":2162.77,"low":2161.72,"close":2162.4},{"t":1774356180000,"open":2162.41,"high":2163.47,"low":2161.85,"close":2161.86},{"t":1774356240000,"open":2161.87,"high":2162.48,"low":2160.25,"close":2160.4},{"t":1774356300000,"open":2160.4,"high":2161.28,"low":2159.86,"close":2161.27},{"t":1774356360000,"open":2161.28,"high":2162.0,"low":2160.63,"close":2160.63},{"t":1774356420000,"open":2160.64,"high":2161.42,"low":2160.3,"close":2161.41},{"t":1774356480000,"open":2161.4,"high":2161.41,"low":2159.01,"close":2159.99},{"t":1774356540000,"open":2159.99,"high":2160.19,"low":2159.06,"close":2159.53},{"t":1774356600000,"open":2159.52,"high":2160.9,"low":2159.33,"close":2160.27},{"t":1774356660000,"open":2160.27,"high":2161.27,"low":2160.01,"close":2160.26},{"t":1774356720000,"open":2160.26,"high":2164.0,"low":2160.06,"close":2163.69},{"t":1774356780000,"open":2163.69,"high":2163.91,"low":2162.11,"close":2162.44},{"t":1774356840000,"open":2162.44,"high":2162.6,"low":2161.22,"close":2162.6},{"t":1774356900000,"open":2162.59,"high":2162.68,"low":2161.4,"close":2162.54},{"t":1774356960000,"open":2162.54,"high":2162.62,"low":2161.1,"close":2161.11},{"t":1774357020000,"open":2161.11,"high":2161.74,"low":2160.4,"close":2161.73},{"t":1774357080000,"open":2161.73,"high":2162.0,"low":2160.68,"close":2161.85},{"t":1774357140000,"open":2161.85,"high":2162.26,"low":2161.01,"close":2161.39},{"t":1774357200000,"open":2161.39,"high":2162.56,"low":2160.64,"close":2161.9},{"t":1774357260000,"open":2161.91,"high":2162.88,"low":2161.22,"close":2162.17},{"t":1774357320000,"open":2162.17,"high":2164.75,"low":2162.04,"close":2163.12},{"t":1774357380000,"open":2163.12,"high":2163.43,"low":2162.0,"close":2162.43},{"t":1774357440000,"open":2162.44,"high":2162.64,"low":2159.89,"close":2160.55},{"t":1774357500000,"open":2160.54,"high":2162.04,"low":2160.28,"close":2162.04},{"t":1774357560000,"open":2162.04,"high":2162.07,"low":2159.7,"close":2159.7},{"t":1774357620000,"open":2159.71,"high":2159.71,"low":2155.71,"close":2156.89},{"t":1774357680000,"open":2156.9,"high":2158.63,"low":2154.84,"close":2155.95},{"t":1774357740000,"open":2155.95,"high":2156.16,"low":2150.12,"close":2150.76},{"t":1774357800000,"open":2150.76,"high":2153.75,"low":2150.67,"close":2152.71},{"t":1774357860000,"open":2152.72,"high":2155.0,"low":2152.37,"close":2154.72},{"t":1774357920000,"open":2154.72,"high":2156.58,"low":2154.72,"close":2156.05},{"t":1774357980000,"open":2156.06,"high":2157.99,"low":2156.05,"close":2156.31},{"t":1774358040000,"open":2156.31,"high":2156.42,"low":2154.45,"close":2155.91},{"t":1774358100000,"open":2155.91,"high":2158.74,"low":2154.12,"close":2154.51},{"t":1774358160000,"open":2154.51,"high":2155.56,"low":2153.61,"close":2153.8},{"t":1774358220000,"open":2153.81,"high":2154.54,"low":2152.4,"close":2154.05},{"t":1774358280000,"open":2154.05,"high":2154.05,"low":2151.05,"close":2151.62},{"t":1774358340000,"open":2151.62,"high":2151.87,"low":2147.3,"close":2147.96},{"t":1774358400000,"open":2147.95,"high":2149.84,"low":2147.53,"close":2149.39},{"t":1774358460000,"open":2149.38,"high":2150.68,"low":2148.62,"close":2149.78},{"t":1774358520000,"open":2149.79,"high":2150.5,"low":2149.0,"close":2149.66},{"t":1774358580000,"open":2149.65,"high":2151.52,"low":2149.19,"close":2151.18},{"t":1774358640000,"open":2151.18,"high":2151.38,"low":2150.0,"close":2150.1},{"t":1774358700000,"open":2150.1,"high":2152.96,"low":2149.54,"close":2152.54},{"t":1774358760000,"open":2152.53,"high":2152.53,"low":2150.69,"close":2151.65},{"t":1774358820000,"open":2151.66,"high":2152.13,"low":2149.38,"close":2150.01},{"t":1774358880000,"open":2150.01,"high":2150.01,"low":2148.16,"close":2149.42},{"t":1774358940000,"open":2149.42,"high":2149.73,"low":2148.5,"close":2149.27},{"t":1774359000000,"open":2149.28,"high":2151.99,"low":2148.0,"close":2150.91},{"t":1774359060000,"open":2150.92,"high":2155.5,"low":2147.99,"close":2154.62},{"t":1774359120000,"open":2154.63,"high":2156.59,"low":2152.2,"close":2156.59},{"t":1774359180000,"open":2156.59,"high":2158.97,"low":2155.32,"close":2158.22},{"t":1774359240000,"open":2158.22,"high":2159.73,"low":2157.19,"close":2157.5},{"t":1774359300000,"open":2157.51,"high":2158.46,"low":2152.63,"close":2154.67},{"t":1774359360000,"open":2154.68,"high":2155.93,"low":2151.84,"close":2152.87},{"t":1774359420000,"open":2152.87,"high":2153.99,"low":2151.64,"close":2152.6},{"t":1774359480000,"open":2152.6,"high":2154.6,"low":2149.33,"close":2152.31},{"t":1774359540000,"open":2152.31,"high":2152.31,"low":2141.0,"close":2143.12},{"t":1774359600000,"open":2143.13,"high":2145.35,"low":2134.07,"close":2137.39},{"t":1774359660000,"open":2137.39,"high":2140.72,"low":2134.1,"close":2135.91},{"t":1774359720000,"open":2135.92,"high":2141.3,"low":2135.9,"close":2141.17},{"t":1774359780000,"open":2141.17,"high":2141.17,"low":2135.0,"close":2135.64},{"t":1774359840000,"open":2135.64,"high":2138.54,"low":2135.2,"close":2137.16},{"t":1774359900000,"open":2137.16,"high":2140.5,"low":2136.0,"close":2139.61},{"t":1774359960000,"open":2139.61,"high":2143.92,"low":2139.0,"close":2141.81},{"t":1774360020000,"open":2141.8,"high":2141.81,"low":2138.1,"close":2139.14},{"t":1774360080000,"open":2139.14,"high":2139.99,"low":2134.92,"close":2135.91},{"t":1774360140000,"open":2135.92,"high":2136.21,"low":2131.61,"close":2135.42},{"t":1774360200000,"open":2135.41,"high":2139.09,"low":2133.36,"close":2134.69},{"t":1774360260000,"open":2134.69,"high":2137.18,"low":2133.84,"close":2134.17},{"t":1774360320000,"open":2134.17,"high":2136.66,"low":2129.0,"close":2136.35},{"t":1774360380000,"open":2136.33,"high":2138.47,"low":2133.26,"close":2137.06},{"t":1774360440000,"open":2137.06,"high":2138.52,"low":2134.76,"close":2136.11},{"t":1774360500000,"open":2136.11,"high":2138.55,"low":2135.43,"close":2137.9},{"t":1774360560000,"open":2137.89,"high":2140.32,"low":2137.03,"close":2138.1},{"t":1774360620000,"open":2138.1,"high":2141.11,"low":2136.7,"close":2136.8},{"t":1774360680000,"open":2136.8,"high":2136.88,"low":2133.47,"close":2136.51},{"t":1774360740000,"open":2136.52,"high":2138.16,"low":2135.05,"close":2137.34},{"t":1774360800000,"open":2137.34,"high":2141.44,"low":2136.74,"close":2141.42},{"t":1774360860000,"open":2141.42,"high":2141.69,"low":2138.55,"close":2138.85},{"t":1774360920000,"open":2138.84,"high":2141.11,"low":2137.01,"close":2139.77},{"t":1774360980000,"open":2139.77,"high":2142.0,"low":2138.15,"close":2138.89},{"t":1774361040000,"open":2138.89,"high":2142.22,"low":2138.71,"close":2141.59},{"t":1774361100000,"open":2141.6,"high":2143.33,"low":2138.86,"close":2139.19},{"t":1774361160000,"open":2139.19,"high":2141.79,"low":2138.54,"close":2141.39},{"t":1774361220000,"open":2141.4,"high":2147.48,"low":2141.23,"close":2144.11},{"t":1774361280000,"open":2144.12,"high":2144.2,"low":2141.58,"close":2143.39},{"t":1774361340000,"open":2143.38,"high":2144.59,"low":2141.67,"close":2143.55},{"t":1774361400000,"open":2143.55,"high":2144.12,"low":2140.0,"close":2140.01},{"t":1774361460000,"open":2140.0,"high":2140.0,"low":2135.45,"close":2135.85},{"t":1774361520000,"open":2135.86,"high":2136.2,"low":2129.13,"close":2130.12},{"t":1774361580000,"open":2130.13,"high":2130.13,"low":2124.59,"close":2127.72},{"t":1774361640000,"open":2127.72,"high":2130.29,"low":2125.58,"close":2129.42},{"t":1774361700000,"open":2129.42,"high":2130.11,"low":2127.0,"close":2127.0},{"t":1774361760000,"open":2127.01,"high":2128.51,"low":2123.55,"close":2128.5},{"t":1774361820000,"open":2128.51,"high":2134.28,"low":2128.5,"close":2131.02},{"t":1774361880000,"open":2131.03,"high":2131.55,"low":2129.3,"close":2130.7},{"t":1774361940000,"open":2130.7,"high":2132.76,"low":2130.36,"close":2131.31},{"t":1774362000000,"open":2131.31,"high":2133.25,"low":2130.63,"close":2131.83},{"t":1774362060000,"open":2131.83,"high":2133.8,"low":2131.72,"close":2132.02},{"t":1774362120000,"open":2132.01,"high":2132.02,"low":2126.5,"close":2126.89},{"t":1774362180000,"open":2126.9,"high":2129.79,"low":2126.9,"close":2128.59},{"t":1774362240000,"open":2128.59,"high":2129.49,"low":2127.31,"close":2128.63},{"t":1774362300000,"open":2128.62,"high":2129.3,"low":2125.33,"close":2126.75},{"t":1774362360000,"open":2126.74,"high":2130.13,"low":2126.57,"close":2129.27},{"t":1774362420000,"open":2129.26,"high":2135.27,"low":2129.26,"close":2134.67},{"t":1774362480000,"open":2134.66,"high":2136.0,"low":2132.82,"close":2134.01},{"t":1774362540000,"open":2134.0,"high":2134.54,"low":2131.25,"close":2132.47},{"t":1774362600000,"open":2132.46,"high":2135.65,"low":2132.13,"close":2134.81},{"t":1774362660000,"open":2134.81,"high":2135.8,"low":2134.01,"close":2135.12},{"t":1774362720000,"open":2135.12,"high":2135.13,"low":2131.38,"close":2133.1},{"t":1774362780000,"open":2133.1,"high":2136.69,"low":2132.44,"close":2136.3},{"t":1774362840000,"open":2136.31,"high":2138.0,"low":2135.22,"close":2138.0},{"t":1774362900000,"open":2138.0,"high":2139.42,"low":2137.26,"close":2138.61},{"t":1774362960000,"open":2138.61,"high":2138.64,"low":2135.56,"close":2135.8},{"t":1774363020000,"open":2135.81,"high":2137.01,"low":2132.4,"close":2133.78},{"t":1774363080000,"open":2133.79,"high":2133.79,"low":2130.2,"close":2132.09},{"t":1774363140000,"open":2132.08,"high":2132.22,"low":2128.81,"close":2129.08},{"t":1774363200000,"open":2129.07,"high":2132.41,"low":2127.68,"close":2131.46},{"t":1774363260000,"open":2131.46,"high":2131.92,"low":2130.0,"close":2130.0},{"t":1774363320000,"open":2130.0,"high":2130.57,"low":2128.93,"close":2130.3},{"t":1774363380000,"open":2130.31,"high":2131.53,"low":2129.1,"close":2129.81},{"t":1774363440000,"open":2129.81,"high":2132.66,"low":2129.74,"close":2132.66},{"t":1774363500000,"open":2132.66,"high":2133.0,"low":2123.19,"close":2124.99},{"t":1774363560000,"open":2124.99,"high":2131.13,"low":2123.8,"close":2130.92},{"t":1774363620000,"open":2130.93,"high":2132.42,"low":2128.92,"close":2130.08},{"t":1774363680000,"open":2130.09,"high":2132.53,"low":2130.09,"close":2131.81},{"t":1774363740000,"open":2131.8,"high":2132.01,"low":2125.47,"close":2126.15},{"t":1774363800000,"open":2126.15,"high":2126.16,"low":2117.71,"close":2122.01},{"t":1774363860000,"open":2122.02,"high":2135.7,"low":2121.01,"close":2135.58},{"t":1774363920000,"open":2135.6,"high":2142.5,"low":2132.49,"close":2132.99},{"t":1774363980000,"open":2133.0,"high":2134.99,"low":2129.59,"close":2134.98},{"t":1774364040000,"open":2134.97,"high":2137.25,"low":2132.83,"close":2136.88},{"t":1774364100000,"open":2136.89,"high":2139.49,"low":2134.14,"close":2137.58},{"t":1774364160000,"open":2137.58,"high":2139.91,"low":2137.07,"close":2139.11},{"t":1774364220000,"open":2139.11,"high":2139.11,"low":2136.76,"close":2137.5},{"t":1774364280000,"open":2137.5,"high":2137.5,"low":2133.58,"close":2135.5},{"t":1774364340000,"open":2135.5,"high":2135.96,"low":2127.5,"close":2133.15},{"t":1774364400000,"open":2133.15,"high":2139.64,"low":2133.15,"close":2135.28},{"t":1774364460000,"open":2135.29,"high":2138.44,"low":2134.33,"close":2137.95},{"t":1774364520000,"open":2137.94,"high":2138.43,"low":2135.14,"close":2138.25},{"t":1774364580000,"open":2138.26,"high":2139.0,"low":2136.3,"close":2137.13},{"t":1774364640000,"open":2137.13,"high":2137.74,"low":2133.39,"close":2136.1},{"t":1774364700000,"open":2136.09,"high":2136.89,"low":2133.82,"close":2136.47},{"t":1774364760000,"open":2136.47,"high":2137.44,"low":2134.46,"close":2136.0},{"t":1774364820000,"open":2136.0,"high":2137.29,"low":2134.8,"close":2135.9},{"t":1774364880000,"open":2135.9,"high":2135.9,"low":2132.23,"close":2134.59},{"t":1774364940000,"open":2134.59,"high":2136.11,"low":2132.89,"close":2134.07},{"t":1774365000000,"open":2134.06,"high":2135.31,"low":2131.03,"close":2135.3},{"t":1774365060000,"open":2135.31,"high":2137.44,"low":2135.04,"close":2136.35},{"t":1774365120000,"open":2136.35,"high":2137.3,"low":2134.73,"close":2135.8},{"t":1774365180000,"open":2135.81,"high":2135.9,"low":2133.74,"close":2133.89},{"t":1774365240000,"open":2133.9,"high":2136.19,"low":2132.93,"close":2135.69},{"t":1774365300000,"open":2135.69,"high":2137.3,"low":2135.1,"close":2136.34},{"t":1774365360000,"open":2136.33,"high":2138.35,"low":2135.35,"close":2138.14},{"t":1774365420000,"open":2138.13,"high":2138.19,"low":2135.31,"close":2135.76},{"t":1774365480000,"open":2135.76,"high":2138.42,"low":2135.76,"close":2136.49},{"t":1774365540000,"open":2136.49,"high":2138.3,"low":2136.0,"close":2136.86},{"t":1774365600000,"open":2136.86,"high":2138.33,"low":2135.42,"close":2137.85},{"t":1774365660000,"open":2137.86,"high":2139.64,"low":2137.5,"close":2139.62},{"t":1774365720000,"open":2139.63,"high":2146.55,"low":2139.55,"close":2145.98},{"t":1774365780000,"open":2145.99,"high":2145.99,"low":2141.27,"close":2142.62},{"t":1774365840000,"open":2142.61,"high":2144.88,"low":2140.95,"close":2144.35},{"t":1774365900000,"open":2144.35,"high":2144.65,"low":2142.51,"close":2144.51},{"t":1774365960000,"open":2144.5,"high":2145.0,"low":2142.49,"close":2142.69},{"t":1774366020000,"open":2142.7,"high":2142.7,"low":2141.4,"close":2142.28},{"t":1774366080000,"open":2142.29,"high":2143.46,"low":2139.78,"close":2139.78},{"t":1774366140000,"open":2139.79,"high":2139.86,"low":2137.05,"close":2137.97},{"t":1774366200000,"open":2137.97,"high":2139.58,"low":2137.16,"close":2137.16},{"t":1774366260000,"open":2137.16,"high":2138.16,"low":2132.66,"close":2133.29},{"t":1774366320000,"open":2133.3,"high":2133.69,"low":2130.62,"close":2131.47},{"t":1774366380000,"open":2131.48,"high":2132.82,"low":2130.06,"close":2132.58},{"t":1774366440000,"open":2132.58,"high":2136.49,"low":2132.58,"close":2135.53},{"t":1774366500000,"open":2135.54,"high":2136.63,"low":2134.94,"close":2135.78},{"t":1774366560000,"open":2135.79,"high":2137.93,"low":2135.71,"close":2136.14},{"t":1774366620000,"open":2136.14,"high":2139.79,"low":2135.83,"close":2139.02},{"t":1774366680000,"open":2139.01,"high":2142.75,"low":2138.84,"close":2142.58},{"t":1774366740000,"open":2142.58,"high":2144.1,"low":2140.6,"close":2140.63},{"t":1774366800000,"open":2140.63,"high":2143.08,"low":2140.26,"close":2141.47},{"t":1774366860000,"open":2141.47,"high":2141.64,"low":2139.3,"close":2140.52},{"t":1774366920000,"open":2140.52,"high":2140.61,"low":2137.0,"close":2138.1},{"t":1774366980000,"open":2138.11,"high":2138.94,"low":2137.0,"close":2137.01},{"t":1774367040000,"open":2137.0,"high":2138.67,"low":2137.0,"close":2138.53},{"t":1774367100000,"open":2138.52,"high":2138.73,"low":2137.27,"close":2138.4},{"t":1774367160000,"open":2138.39,"high":2138.9,"low":2136.77,"close":2137.1},{"t":1774367220000,"open":2137.1,"high":2137.11,"low":2135.52,"close":2135.52},{"t":1774367280000,"open":2135.51,"high":2137.96,"low":2135.0,"close":2137.86},{"t":1774367340000,"open":2137.85,"high":2138.83,"low":2137.3,"close":2138.25},{"t":1774367400000,"open":2138.24,"high":2139.73,"low":2137.59,"close":2138.72},{"t":1774367460000,"open":2138.73,"high":2141.48,"low":2138.55,"close":2140.17},{"t":1774367520000,"open":2140.18,"high":2141.32,"low":2139.84,"close":2140.67},{"t":1774367580000,"open":2140.67,"high":2140.67,"low":2137.86,"close":2138.09},{"t":1774367640000,"open":2138.08,"high":2139.04,"low":2138.07,"close":2138.08},{"t":1774367700000,"open":2138.08,"high":2138.28,"low":2134.66,"close":2135.12},{"t":1774367760000,"open":2135.13,"high":2136.2,"low":2131.76,"close":2132.34},{"t":1774367820000,"open":2132.34,"high":2134.5,"low":2131.84,"close":2132.41},{"t":1774367880000,"open":2132.4,"high":2134.44,"low":2131.82,"close":2132.81},{"t":1774367940000,"open":2132.81,"high":2135.08,"low":2132.7,"close":2134.13},{"t":1774368000000,"open":2134.13,"high":2134.13,"low":2132.5,"close":2133.3},{"t":1774368060000,"open":2133.3,"high":2134.7,"low":2132.02,"close":2132.03},{"t":1774368120000,"open":2132.03,"high":2133.27,"low":2131.75,"close":2132.83},{"t":1774368180000,"open":2132.83,"high":2136.5,"low":2132.79,"close":2133.34},{"t":1774368240000,"open":2133.34,"high":2135.37,"low":2133.33,"close":2134.49},{"t":1774368300000,"open":2134.49,"high":2135.26,"low":2133.8,"close":2133.89},{"t":1774368360000,"open":2133.89,"high":2136.48,"low":2133.0,"close":2136.31},{"t":1774368420000,"open":2136.31,"high":2138.0,"low":2136.31,"close":2137.76},{"t":1774368480000,"open":2137.76,"high":2137.76,"low":2134.77,"close":2135.56},{"t":1774368540000,"open":2135.56,"high":2137.0,"low":2135.56,"close":2136.81},{"t":1774368600000,"open":2136.81,"high":2137.37,"low":2135.04,"close":2137.37},{"t":1774368660000,"open":2137.36,"high":2138.2,"low":2135.67,"close":2136.89},{"t":1774368720000,"open":2136.89,"high":2138.5,"low":2136.0,"close":2138.16},{"t":1774368780000,"open":2138.15,"high":2138.17,"low":2135.21,"close":2135.99},{"t":1774368840000,"open":2136.0,"high":2137.5,"low":2135.73,"close":2137.1},{"t":1774368900000,"open":2137.1,"high":2137.78,"low":2134.8,"close":2135.9},{"t":1774368960000,"open":2135.91,"high":2138.35,"low":2135.9,"close":2138.21},{"t":1774369020000,"open":2138.22,"high":2139.88,"low":2137.47,"close":2138.52},{"t":1774369080000,"open":2138.53,"high":2138.72,"low":2136.38,"close":2137.59},{"t":1774369140000,"open":2137.59,"high":2139.09,"low":2137.59,"close":2138.27},{"t":1774369200000,"open":2138.28,"high":2138.28,"low":2136.44,"close":2137.33},{"t":1774369260000,"open":2137.34,"high":2137.4,"low":2135.07,"close":2136.95},{"t":1774369320000,"open":2136.95,"high":2139.5,"low":2136.94,"close":2138.05},{"t":1774369380000,"open":2138.04,"high":2138.05,"low":2136.0,"close":2136.81},{"t":1774369440000,"open":2136.81,"high":2137.77,"low":2135.36,"close":2136.56},{"t":1774369500000,"open":2136.55,"high":2136.56,"low":2131.29,"close":2132.11},{"t":1774369560000,"open":2132.12,"high":2133.18,"low":2130.86,"close":2131.06},{"t":1774369620000,"open":2131.06,"high":2137.24,"low":2131.06,"close":2136.56},{"t":1774369680000,"open":2136.55,"high":2136.56,"low":2134.5,"close":2134.52},{"t":1774369740000,"open":2134.52,"high":2135.13,"low":2134.18,"close":2134.65},{"t":1774369800000,"open":2134.66,"high":2135.8,"low":2132.6,"close":2132.83},{"t":1774369860000,"open":2132.83,"high":2134.76,"low":2132.1,"close":2134.15},{"t":1774369920000,"open":2134.16,"high":2134.46,"low":2132.56,"close":2133.07},{"t":1774369980000,"open":2133.07,"high":2133.5,"low":2128.3,"close":2128.96},{"t":1774370040000,"open":2128.95,"high":2131.06,"low":2128.72,"close":2130.65},{"t":1774370100000,"open":2130.65,"high":2131.02,"low":2127.56,"close":2129.0},{"t":1774370160000,"open":2128.99,"high":2130.5,"low":2128.34,"close":2129.12},{"t":1774370220000,"open":2129.13,"high":2129.56,"low":2123.65,"close":2124.93},{"t":1774370280000,"open":2124.92,"high":2126.58,"low":2122.28,"close":2125.32},{"t":1774370340000,"open":2125.32,"high":2125.32,"low":2120.0,"close":2121.65},{"t":1774370400000,"open":2121.65,"high":2123.73,"low":2120.06,"close":2123.35},{"t":1774370460000,"open":2123.34,"high":2125.81,"low":2123.1,"close":2124.25},{"t":1774370520000,"open":2124.25,"high":2127.01,"low":2123.12,"close":2126.11},{"t":1774370580000,"open":2126.1,"high":2129.43,"low":2126.02,"close":2129.04},{"t":1774370640000,"open":2129.03,"high":2129.81,"low":2127.65,"close":2129.81},{"t":1774370700000,"open":2129.81,"high":2130.79,"low":2128.44,"close":2128.44},{"t":1774370760000,"open":2128.44,"high":2128.44,"low":2125.68,"close":2126.41},{"t":1774370820000,"open":2126.4,"high":2129.72,"low":2125.69,"close":2128.39},{"t":1774370880000,"open":2128.38,"high":2128.39,"low":2125.85,"close":2125.86},{"t":1774370940000,"open":2125.85,"high":2126.19,"low":2124.76,"close":2125.46},{"t":1774371000000,"open":2125.46,"high":2128.09,"low":2125.2,"close":2127.54},{"t":1774371060000,"open":2127.54,"high":2128.88,"low":2127.53,"close":2128.43},{"t":1774371120000,"open":2128.42,"high":2129.99,"low":2128.22,"close":2129.52},{"t":1774371180000,"open":2129.51,"high":2129.51,"low":2128.0,"close":2128.47},{"t":1774371240000,"open":2128.46,"high":2128.81,"low":2126.45,"close":2126.45},{"t":1774371300000,"open":2126.46,"high":2127.06,"low":2123.2,"close":2124.71},{"t":1774371360000,"open":2124.71,"high":2127.75,"low":2124.57,"close":2126.64},{"t":1774371420000,"open":2126.63,"high":2127.12,"low":2124.14,"close":2125.24},{"t":1774371480000,"open":2125.24,"high":2126.09,"low":2125.24,"close":2125.76},{"t":1774371540000,"open":2125.75,"high":2126.6,"low":2125.63,"close":2126.6},{"t":1774371600000,"open":2126.59,"high":2127.9,"low":2126.12,"close":2127.72},{"t":1774371660000,"open":2127.71,"high":2127.72,"low":2126.75,"close":2127.44},{"t":1774371720000,"open":2127.44,"high":2128.09,"low":2123.61,"close":2124.47},{"t":1774371780000,"open":2124.47,"high":2124.88,"low":2123.5,"close":2123.51},{"t":1774371840000,"open":2123.51,"high":2123.99,"low":2118.99,"close":2120.34},{"t":1774371900000,"open":2120.34,"high":2120.34,"low":2110.39,"close":2114.4},{"t":1774371960000,"open":2114.39,"high":2116.63,"low":2112.38,"close":2113.31},{"t":1774372020000,"open":2113.3,"high":2115.89,"low":2112.38,"close":2114.99},{"t":1774372080000,"open":2114.99,"high":2117.32,"low":2114.5,"close":2116.65},{"t":1774372140000,"open":2116.67,"high":2118.2,"low":2113.21,"close":2113.22},{"t":1774372200000,"open":2113.22,"high":2117.0,"low":2112.23,"close":2116.24},{"t":1774372260000,"open":2116.24,"high":2118.16,"low":2116.24,"close":2117.2},{"t":1774372320000,"open":2117.19,"high":2117.68,"low":2114.8,"close":2115.21},{"t":1774372380000,"open":2115.21,"high":2117.39,"low":2114.66,"close":2116.57},{"t":1774372440000,"open":2116.57,"high":2116.72,"low":2115.24,"close":2116.18},{"t":1774372500000,"open":2116.18,"high":2118.56,"low":2115.81,"close":2118.05},{"t":1774372560000,"open":2118.06,"high":2118.41,"low":2114.5,"close":2114.98},{"t":1774372620000,"open":2114.98,"high":2116.54,"low":2112.88,"close":2112.89},{"t":1774372680000,"open":2112.88,"high":2114.79,"low":2111.34,"close":2111.49},{"t":1774372740000,"open":2111.48,"high":2114.79,"low":2110.69,"close":2113.14},{"t":1774372800000,"open":2113.15,"high":2115.21,"low":2112.89,"close":2115.04},{"t":1774372860000,"open":2115.03,"high":2115.96,"low":2114.26,"close":2114.77},{"t":1774372920000,"open":2114.76,"high":2115.14,"low":2113.17,"close":2115.13},{"t":1774372980000,"open":2115.14,"high":2116.89,"low":2115.14,"close":2116.56},{"t":1774373040000,"open":2116.55,"high":2116.63,"low":2115.08,"close":2115.39},{"t":1774373100000,"open":2115.38,"high":2115.4,"low":2113.51,"close":2113.64},{"t":1774373160000,"open":2113.64,"high":2114.93,"low":2111.51,"close":2112.41},{"t":1774373220000,"open":2112.4,"high":2113.92,"low":2111.88,"close":2112.09},{"t":1774373280000,"open":2112.08,"high":2113.8,"low":2112.04,"close":2113.55},{"t":1774373340000,"open":2113.56,"high":2114.36,"low":2112.05,"close":2113.04},{"t":1774373400000,"open":2113.04,"high":2114.81,"low":2112.39,"close":2114.39},{"t":1774373460000,"open":2114.38,"high":2114.39,"low":2112.4,"close":2113.49},{"t":1774373520000,"open":2113.49,"high":2113.49,"low":2112.28,"close":2112.78},{"t":1774373580000,"open":2112.77,"high":2112.99,"low":2106.09,"close":2107.98},{"t":1774373640000,"open":2107.98,"high":2109.87,"low":2106.4,"close":2109.44},{"t":1774373700000,"open":2109.45,"high":2109.52,"low":2106.38,"close":2108.26},{"t":1774373760000,"open":2108.27,"high":2110.0,"low":2107.0,"close":2108.47},{"t":1774373820000,"open":2108.47,"high":2114.36,"low":2108.26,"close":2113.63},{"t":1774373880000,"open":2113.62,"high":2115.61,"low":2113.03,"close":2113.7},{"t":1774373940000,"open":2113.7,"high":2114.29,"low":2112.8,"close":2113.6},{"t":1774374000000,"open":2113.59,"high":2114.78,"low":2112.57,"close":2112.58},{"t":1774374060000,"open":2112.57,"high":2112.58,"low":2109.81,"close":2111.7},{"t":1774374120000,"open":2111.7,"high":2111.7,"low":2108.29,"close":2109.62},{"t":1774374180000,"open":2109.63,"high":2110.63,"low":2108.0,"close":2108.12},{"t":1774374240000,"open":2108.13,"high":2108.13,"low":2102.0,"close":2103.66},{"t":1774374300000,"open":2103.66,"high":2105.6,"low":2103.65,"close":2104.73},{"t":1774374360000,"open":2104.73,"high":2106.54,"low":2104.37,"close":2106.2},{"t":1774374420000,"open":2106.2,"high":2106.98,"low":2105.16,"close":2106.17},{"t":1774374480000,"open":2106.17,"high":2106.29,"low":2102.35,"close":2104.46},{"t":1774374540000,"open":2104.46,"high":2107.95,"low":2104.46,"close":2107.29},{"t":1774374600000,"open":2107.29,"high":2107.7,"low":2106.18,"close":2107.36},{"t":1774374660000,"open":2107.36,"high":2108.0,"low":2105.9,"close":2106.36},{"t":1774374720000,"open":2106.36,"high":2112.2,"low":2106.07,"close":2108.36},{"t":1774374780000,"open":2108.37,"high":2108.72,"low":2106.28,"close":2107.57},{"t":1774374840000,"open":2107.56,"high":2107.74,"low":2106.0,"close":2106.81},{"t":1774374900000,"open":2106.82,"high":2112.0,"low":2102.99,"close":2109.28},{"t":1774374960000,"open":2109.28,"high":2111.12,"low":2106.8,"close":2110.55},{"t":1774375020000,"open":2110.56,"high":2111.34,"low":2106.44,"close":2107.98},{"t":1774375080000,"open":2107.97,"high":2111.1,"low":2107.64,"close":2109.69},{"t":1774375140000,"open":2109.69,"high":2109.84,"low":2106.81,"close":2108.38},{"t":1774375200000,"open":2108.38,"high":2111.68,"low":2108.38,"close":2110.77},{"t":1774375260000,"open":2110.77,"high":2110.9,"low":2106.21,"close":2107.27},{"t":1774375320000,"open":2107.27,"high":2107.38,"low":2103.52,"close":2107.31},{"t":1774375380000,"open":2107.3,"high":2107.51,"low":2105.53,"close":2106.72},{"t":1774375440000,"open":2106.73,"high":2107.46,"low":2105.63,"close":2107.43},{"t":1774375500000,"open":2107.42,"high":2108.1,"low":2105.84,"close":2107.91},{"t":1774375560000,"open":2107.9,"high":2107.92,"low":2106.83,"close":2107.91},{"t":1774375620000,"open":2107.92,"high":2108.93,"low":2107.52,"close":2108.93},{"t":1774375680000,"open":2108.94,"high":2110.4,"low":2107.61,"close":2109.22},{"t":1774375740000,"open":2109.21,"high":2111.83,"low":2109.04,"close":2109.52},{"t":1774375800000,"open":2109.52,"high":2109.66,"low":2107.04,"close":2107.58},{"t":1774375860000,"open":2107.57,"high":2109.12,"low":2107.57,"close":2108.88},{"t":1774375920000,"open":2108.89,"high":2109.7,"low":2108.27,"close":2109.17},{"t":1774375980000,"open":2109.16,"high":2109.9,"low":2108.48,"close":2108.48},{"t":1774376040000,"open":2108.49,"high":2111.31,"low":2108.41,"close":2110.34},{"t":1774376100000,"open":2110.34,"high":2110.84,"low":2108.48,"close":2110.24},{"t":1774376160000,"open":2110.23,"high":2110.23,"low":2108.3,"close":2110.05},{"t":1774376220000,"open":2110.05,"high":2111.19,"low":2109.41,"close":2110.17},{"t":1774376280000,"open":2110.16,"high":2110.22,"low":2108.51,"close":2110.09},{"t":1774376340000,"open":2110.09,"high":2113.88,"low":2110.01,"close":2112.63},{"t":1774376400000,"open":2112.64,"high":2114.0,"low":2111.52,"close":2113.49},{"t":1774376460000,"open":2113.49,"high":2115.68,"low":2112.65,"close":2114.31},{"t":1774376520000,"open":2114.31,"high":2114.59,"low":2113.31,"close":2113.75},{"t":1774376580000,"open":2113.75,"high":2115.0,"low":2113.25,"close":2113.58},{"t":1774376640000,"open":2113.58,"high":2115.24,"low":2113.58,"close":2114.77},{"t":1774376700000,"open":2114.76,"high":2116.35,"low":2114.23,"close":2116.04},{"t":1774376760000,"open":2116.04,"high":2117.62,"low":2116.0,"close":2117.04},{"t":1774376820000,"open":2117.04,"high":2118.24,"low":2116.7,"close":2117.81},{"t":1774376880000,"open":2117.81,"high":2117.82,"low":2114.66,"close":2115.81},{"t":1774376940000,"open":2115.81,"high":2117.24,"low":2114.89,"close":2116.43},{"t":1774377000000,"open":2116.43,"high":2117.33,"low":2115.42,"close":2116.17},{"t":1774377060000,"open":2116.17,"high":2120.28,"low":2115.75,"close":2119.99},{"t":1774377120000,"open":2119.99,"high":2121.28,"low":2119.59,"close":2120.57},{"t":1774377180000,"open":2120.56,"high":2120.56,"low":2118.41,"close":2118.77},{"t":1774377240000,"open":2118.77,"high":2119.56,"low":2118.48,"close":2119.04},{"t":1774377300000,"open":2119.04,"high":2121.79,"low":2118.88,"close":2121.21},{"t":1774377360000,"open":2121.21,"high":2123.0,"low":2120.46,"close":2122.99},{"t":1774377420000,"open":2122.98,"high":2124.29,"low":2122.34,"close":2123.77},{"t":1774377480000,"open":2123.77,"high":2126.23,"low":2122.61,"close":2125.84},{"t":1774377540000,"open":2125.85,"high":2127.62,"low":2123.05,"close":2126.46},{"t":1774377600000,"open":2126.46,"high":2126.46,"low":2123.81,"close":2124.39},{"t":1774377660000,"open":2124.39,"high":2124.39,"low":2119.61,"close":2120.86},{"t":1774377720000,"open":2120.86,"high":2121.21,"low":2117.55,"close":2119.23},{"t":1774377780000,"open":2119.22,"high":2119.99,"low":2117.9,"close":2119.32},{"t":1774377840000,"open":2119.31,"high":2120.2,"low":2119.14,"close":2119.41},{"t":1774377900000,"open":2119.4,"high":2121.57,"low":2119.01,"close":2119.5},{"t":1774377960000,"open":2119.49,"high":2119.52,"low":2117.01,"close":2119.02},{"t":1774378020000,"open":2119.02,"high":2119.44,"low":2117.35,"close":2118.15},{"t":1774378080000,"open":2118.15,"high":2119.55,"low":2117.07,"close":2117.38},{"t":1774378140000,"open":2117.39,"high":2118.34,"low":2117.03,"close":2118.03},{"t":1774378200000,"open":2118.04,"high":2119.44,"low":2118.03,"close":2118.68},{"t":1774378260000,"open":2118.67,"high":2119.8,"low":2118.16,"close":2118.69},{"t":1774378320000,"open":2118.68,"high":2119.84,"low":2118.06,"close":2119.84},{"t":1774378380000,"open":2119.83,"high":2121.69,"low":2119.59,"close":2120.0},{"t":1774378440000,"open":2120.01,"high":2120.01,"low":2118.34,"close":2119.93},{"t":1774378500000,"open":2119.93,"high":2120.19,"low":2118.61,"close":2119.71},{"t":1774378560000,"open":2119.71,"high":2119.97,"low":2117.5,"close":2118.96},{"t":1774378620000,"open":2118.97,"high":2119.62,"low":2118.22,"close":2118.22},{"t":1774378680000,"open":2118.23,"high":2118.23,"low":2117.0,"close":2117.68},{"t":1774378740000,"open":2117.69,"high":2118.1,"low":2117.5,"close":2118.05},{"t":1774378800000,"open":2118.05,"high":2120.99,"low":2118.05,"close":2120.99},{"t":1774378860000,"open":2120.99,"high":2122.0,"low":2120.29,"close":2120.39},{"t":1774378920000,"open":2120.38,"high":2121.22,"low":2119.63,"close":2120.14},{"t":1774378980000,"open":2120.13,"high":2122.78,"low":2120.05,"close":2121.82},{"t":1774379040000,"open":2121.82,"high":2122.9,"low":2121.69,"close":2122.29},{"t":1774379100000,"open":2122.29,"high":2122.58,"low":2121.35,"close":2122.0},{"t":1774379160000,"open":2122.0,"high":2123.44,"low":2121.68,"close":2122.78},{"t":1774379220000,"open":2122.78,"high":2123.62,"low":2122.43,"close":2122.49},{"t":1774379280000,"open":2122.49,"high":2124.1,"low":2122.01,"close":2124.1},{"t":1774379340000,"open":2124.09,"high":2125.31,"low":2123.55,"close":2124.31},{"t":1774379400000,"open":2124.31,"high":2126.41,"low":2124.29,"close":2125.61},{"t":1774379460000,"open":2125.6,"high":2126.31,"low":2125.01,"close":2125.01},{"t":1774379520000,"open":2125.01,"high":2125.12,"low":2123.44,"close":2124.14},{"t":1774379580000,"open":2124.14,"high":2124.87,"low":2123.68,"close":2124.36},{"t":1774379640000,"open":2124.36,"high":2125.0,"low":2124.09,"close":2124.99},{"t":1774379700000,"open":2124.98,"high":2125.98,"low":2124.78,"close":2125.19},{"t":1774379760000,"open":2125.19,"high":2125.2,"low":2124.02,"close":2124.44},{"t":1774379820000,"open":2124.43,"high":2124.54,"low":2123.4,"close":2124.14},{"t":1774379880000,"open":2124.14,"high":2124.25,"low":2123.43,"close":2124.11},{"t":1774379940000,"open":2124.11,"high":2127.19,"low":2124.11,"close":2125.08},{"t":1774380000000,"open":2125.09,"high":2125.09,"low":2123.11,"close":2123.77},{"t":1774380060000,"open":2123.76,"high":2124.31,"low":2123.12,"close":2123.55},{"t":1774380120000,"open":2123.56,"high":2124.76,"low":2123.02,"close":2123.02},{"t":1774380180000,"open":2123.02,"high":2123.51,"low":2121.61,"close":2123.15},{"t":1774380240000,"open":2123.14,"high":2123.85,"low":2122.21,"close":2123.12},{"t":1774380300000,"open":2123.11,"high":2123.19,"low":2121.45,"close":2122.06},{"t":1774380360000,"open":2122.05,"high":2122.79,"low":2121.43,"close":2122.02},{"t":1774380420000,"open":2122.02,"high":2122.28,"low":2121.2,"close":2121.28},{"t":1774380480000,"open":2121.29,"high":2121.79,"low":2120.0,"close":2120.25},{"t":1774380540000,"open":2120.26,"high":2120.71,"low":2118.53,"close":2119.55},{"t":1774380600000,"open":2119.56,"high":2119.56,"low":2115.58,"close":2118.9},{"t":1774380660000,"open":2118.9,"high":2120.69,"low":2117.48,"close":2118.57},{"t":1774380720000,"open":2118.57,"high":2118.8,"low":2116.0,"close":2116.84},{"t":1774380780000,"open":2116.83,"high":2117.42,"low":2116.23,"close":2117.37},{"t":1774380840000,"open":2117.38,"high":2117.38,"low":2116.45,"close":2116.63},{"t":1774380900000,"open":2116.64,"high":2117.18,"low":2114.86,"close":2115.97},{"t":1774380960000,"open":2115.96,"high":2118.44,"low":2115.55,"close":2118.08},{"t":1774381020000,"open":2118.09,"high":2119.53,"low":2117.67,"close":2118.63},{"t":1774381080000,"open":2118.64,"high":2119.17,"low":2117.51,"close":2117.83},{"t":1774381140000,"open":2117.83,"high":2118.27,"low":2117.28,"close":2117.74},{"t":1774381200000,"open":2117.73,"high":2119.22,"low":2117.73,"close":2119.0},{"t":1774381260000,"open":2118.99,"high":2119.91,"low":2117.61,"close":2118.06},{"t":1774381320000,"open":2118.05,"high":2120.09,"low":2117.83,"close":2119.99},{"t":1774381380000,"open":2120.0,"high":2120.3,"low":2119.77,"close":2119.77},{"t":1774381440000,"open":2119.77,"high":2120.19,"low":2119.01,"close":2119.27},{"t":1774381500000,"open":2119.26,"high":2119.43,"low":2118.0,"close":2118.01},{"t":1774381560000,"open":2118.0,"high":2118.0,"low":2113.63,"close":2115.26},{"t":1774381620000,"open":2115.26,"high":2116.4,"low":2115.26,"close":2115.82},{"t":1774381680000,"open":2115.82,"high":2116.16,"low":2115.4,"close":2116.04},{"t":1774381740000,"open":2116.03,"high":2116.5,"low":2114.66,"close":2114.98},{"t":1774381800000,"open":2114.98,"high":2115.77,"low":2114.08,"close":2115.51},{"t":1774381860000,"open":2115.5,"high":2115.7,"low":2113.23,"close":2114.1},{"t":1774381920000,"open":2114.1,"high":2115.0,"low":2114.02,"close":2114.33},{"t":1774381980000,"open":2114.32,"high":2115.19,"low":2114.24,"close":2115.01},{"t":1774382040000,"open":2115.01,"high":2115.8,"low":2114.78,"close":2115.79},{"t":1774382100000,"open":2115.8,"high":2117.2,"low":2115.74,"close":2116.01},{"t":1774382160000,"open":2116.0,"high":2116.38,"low":2115.54,"close":2115.9},{"t":1774382220000,"open":2115.9,"high":2116.05,"low":2114.02,"close":2114.32},{"t":1774382280000,"open":2114.32,"high":2115.74,"low":2114.32,"close":2114.93},{"t":1774382340000,"open":2114.93,"high":2116.25,"low":2114.23,"close":2115.96},{"t":1774382400000,"open":2115.96,"high":2116.93,"low":2114.7,"close":2116.68},{"t":1774382460000,"open":2116.68,"high":2118.49,"low":2116.14,"close":2117.62},{"t":1774382520000,"open":2117.61,"high":2118.96,"low":2117.43,"close":2117.44},{"t":1774382580000,"open":2117.43,"high":2117.82,"low":2116.54,"close":2117.64},{"t":1774382640000,"open":2117.63,"high":2117.63,"low":2116.24,"close":2116.25},{"t":1774382700000,"open":2116.24,"high":2117.22,"low":2116.15,"close":2116.16},{"t":1774382760000,"open":2116.15,"high":2116.36,"low":2115.02,"close":2115.49},{"t":1774382820000,"open":2115.49,"high":2115.88,"low":2115.0,"close":2115.0},{"t":1774382880000,"open":2115.01,"high":2116.52,"low":2114.91,"close":2116.52},{"t":1774382940000,"open":2116.52,"high":2116.68,"low":2115.87,"close":2116.39},{"t":1774383000000,"open":2116.4,"high":2117.01,"low":2116.0,"close":2116.92},{"t":1774383060000,"open":2116.92,"high":2117.71,"low":2116.52,"close":2116.72},{"t":1774383120000,"open":2116.72,"high":2117.32,"low":2116.72,"close":2117.18},{"t":1774383180000,"open":2117.18,"high":2117.94,"low":2117.18,"close":2117.93},{"t":1774383240000,"open":2117.94,"high":2119.79,"low":2117.94,"close":2119.79},{"t":1774383300000,"open":2119.79,"high":2121.0,"low":2119.6,"close":2120.52},{"t":1774383360000,"open":2120.51,"high":2120.51,"low":2119.3,"close":2120.33},{"t":1774383420000,"open":2120.33,"high":2121.05,"low":2120.14,"close":2120.48},{"t":1774383480000,"open":2120.48,"high":2121.51,"low":2120.36,"close":2120.87},{"t":1774383540000,"open":2120.86,"high":2122.85,"low":2119.82,"close":2122.85},{"t":1774383600000,"open":2122.85,"high":2133.9,"low":2122.85,"close":2133.89},{"t":1774383660000,"open":2133.89,"high":2138.43,"low":2133.12,"close":2136.4},{"t":1774383720000,"open":2136.39,"high":2143.0,"low":2136.07,"close":2140.75},{"t":1774383780000,"open":2140.75,"high":2141.73,"low":2136.93,"close":2138.56},{"t":1774383840000,"open":2138.55,"high":2145.0,"low":2137.77,"close":2144.42},{"t":1774383900000,"open":2144.42,"high":2145.36,"low":2141.25,"close":2141.96},{"t":1774383960000,"open":2141.95,"high":2154.36,"low":2141.84,"close":2152.23},{"t":1774384020000,"open":2152.23,"high":2152.23,"low":2143.96,"close":2146.37},{"t":1774384080000,"open":2146.38,"high":2147.8,"low":2138.38,"close":2139.67},{"t":1774384140000,"open":2139.66,"high":2141.34,"low":2137.94,"close":2140.72},{"t":1774384200000,"open":2140.72,"high":2143.0,"low":2140.67,"close":2142.68},{"t":1774384260000,"open":2142.69,"high":2145.4,"low":2142.5,"close":2144.34},{"t":1774384320000,"open":2144.34,"high":2148.05,"low":2143.84,"close":2147.72},{"t":1774384380000,"open":2147.71,"high":2149.95,"low":2147.02,"close":2148.19},{"t":1774384440000,"open":2148.19,"high":2148.28,"low":2142.58,"close":2143.65},{"t":1774384500000,"open":2143.65,"high":2145.93,"low":2142.91,"close":2144.48},{"t":1774384560000,"open":2144.47,"high":2148.36,"low":2144.45,"close":2145.68},{"t":1774384620000,"open":2145.69,"high":2146.11,"low":2143.01,"close":2143.38},{"t":1774384680000,"open":2143.39,"high":2145.18,"low":2143.38,"close":2144.39},{"t":1774384740000,"open":2144.39,"high":2151.63,"low":2143.64,"close":2150.54},{"t":1774384800000,"open":2150.55,"high":2151.25,"low":2148.11,"close":2149.9},{"t":1774384860000,"open":2149.9,"high":2149.9,"low":2147.02,"close":2148.21},{"t":1774384920000,"open":2148.21,"high":2148.36,"low":2145.61,"close":2147.34},{"t":1774384980000,"open":2147.33,"high":2147.52,"low":2145.55,"close":2147.18},{"t":1774385040000,"open":2147.18,"high":2148.5,"low":2147.1,"close":2148.28},{"t":1774385100000,"open":2148.28,"high":2150.0,"low":2147.74,"close":2149.02},{"t":1774385160000,"open":2149.01,"high":2149.99,"low":2145.99,"close":2146.62},{"t":1774385220000,"open":2146.61,"high":2146.61,"low":2142.09,"close":2143.1},{"t":1774385280000,"open":2143.09,"high":2144.7,"low":2142.47,"close":2144.42},{"t":1774385340000,"open":2144.42,"high":2149.82,"low":2144.28,"close":2149.15},{"t":1774385400000,"open":2149.15,"high":2149.2,"low":2147.34,"close":2147.55},{"t":1774385460000,"open":2147.55,"high":2153.0,"low":2147.04,"close":2151.49},{"t":1774385520000,"open":2151.48,"high":2153.78,"low":2150.15,"close":2150.15},{"t":1774385580000,"open":2150.15,"high":2150.15,"low":2148.32,"close":2149.63},{"t":1774385640000,"open":2149.62,"high":2149.8,"low":2147.03,"close":2148.51},{"t":1774385700000,"open":2148.51,"high":2150.61,"low":2148.41,"close":2149.12},{"t":1774385760000,"open":2149.13,"high":2149.27,"low":2147.75,"close":2147.75},{"t":1774385820000,"open":2147.76,"high":2148.64,"low":2147.76,"close":2147.96},{"t":1774385880000,"open":2147.96,"high":2148.45,"low":2147.32,"close":2147.82},{"t":1774385940000,"open":2147.81,"high":2149.19,"low":2146.8,"close":2147.63},{"t":1774386000000,"open":2147.63,"high":2149.26,"low":2147.62,"close":2148.29},{"t":1774386060000,"open":2148.29,"high":2149.8,"low":2148.12,"close":2148.54},{"t":1774386120000,"open":2148.55,"high":2148.99,"low":2148.01,"close":2148.51},{"t":1774386180000,"open":2148.5,"high":2150.22,"low":2148.5,"close":2149.66},{"t":1774386240000,"open":2149.66,"high":2150.03,"low":2148.84,"close":2149.11},{"t":1774386300000,"open":2149.12,"high":2149.95,"low":2148.14,"close":2149.55},{"t":1774386360000,"open":2149.54,"high":2149.54,"low":2147.89,"close":2148.15},{"t":1774386420000,"open":2148.16,"high":2148.16,"low":2143.79,"close":2144.41},{"t":1774386480000,"open":2144.41,"high":2144.64,"low":2142.76,"close":2143.5},{"t":1774386540000,"open":2143.49,"high":2144.31,"low":2142.68,"close":2143.8},{"t":1774386600000,"open":2143.8,"high":2145.41,"low":2143.79,"close":2145.21},{"t":1774386660000,"open":2145.22,"high":2145.8,"low":2144.16,"close":2144.17},{"t":1774386720000,"open":2144.17,"high":2144.47,"low":2143.37,"close":2143.37},{"t":1774386780000,"open":2143.37,"high":2143.37,"low":2141.84,"close":2142.9},{"t":1774386840000,"open":2142.9,"high":2143.3,"low":2142.9,"close":2143.3},{"t":1774386900000,"open":2143.29,"high":2144.44,"low":2142.2,"close":2142.2},{"t":1774386960000,"open":2142.2,"high":2142.74,"low":2140.59,"close":2140.6},{"t":1774387020000,"open":2140.59,"high":2142.18,"low":2140.59,"close":2141.33},{"t":1774387080000,"open":2141.33,"high":2143.32,"low":2141.32,"close":2142.54},{"t":1774387140000,"open":2142.54,"high":2142.54,"low":2139.01,"close":2140.89},{"t":1774387200000,"open":2140.88,"high":2141.28,"low":2139.66,"close":2139.83},{"t":1774387260000,"open":2139.84,"high":2140.56,"low":2139.78,"close":2140.03},{"t":1774387320000,"open":2140.03,"high":2140.24,"low":2140.02,"close":2140.04},{"t":1774387380000,"open":2140.05,"high":2141.69,"low":2140.04,"close":2141.69},{"t":1774387440000,"open":2141.7,"high":2141.81,"low":2139.71,"close":2140.06},{"t":1774387500000,"open":2140.06,"high":2144.98,"low":2140.06,"close":2143.79},{"t":1774387560000,"open":2143.79,"high":2144.53,"low":2142.4,"close":2142.84},{"t":1774387620000,"open":2142.84,"high":2143.26,"low":2142.22,"close":2142.23},{"t":1774387680000,"open":2142.23,"high":2142.23,"low":2142.0,"close":2142.01},{"t":1774387740000,"open":2142.01,"high":2143.86,"low":2142.01,"close":2143.65},{"t":1774387800000,"open":2143.64,"high":2146.12,"low":2143.64,"close":2145.39},{"t":1774387860000,"open":2145.39,"high":2145.4,"low":2143.5,"close":2143.78},{"t":1774387920000,"open":2143.77,"high":2144.21,"low":2142.89,"close":2144.21},{"t":1774387980000,"open":2144.21,"high":2145.52,"low":2144.21,"close":2144.31},{"t":1774388040000,"open":2144.32,"high":2144.41,"low":2143.49,"close":2143.49},{"t":1774388100000,"open":2143.49,"high":2144.65,"low":2143.48,"close":2144.65},{"t":1774388160000,"open":2144.65,"high":2144.89,"low":2141.21,"close":2144.18},{"t":1774388220000,"open":2144.17,"high":2145.12,"low":2144.0,"close":2144.89},{"t":1774388280000,"open":2144.9,"high":2147.2,"low":2144.9,"close":2147.09},{"t":1774388340000,"open":2147.1,"high":2147.89,"low":2145.18,"close":2145.79},{"t":1774388400000,"open":2145.8,"high":2146.11,"low":2145.01,"close":2146.11},{"t":1774388460000,"open":2146.11,"high":2147.69,"low":2145.66,"close":2147.09},{"t":1774388520000,"open":2147.1,"high":2149.84,"low":2146.21,"close":2149.84},{"t":1774388580000,"open":2149.84,"high":2150.96,"low":2148.23,"close":2148.64},{"t":1774388640000,"open":2148.64,"high":2148.99,"low":2146.09,"close":2146.78},{"t":1774388700000,"open":2146.77,"high":2147.98,"low":2146.3,"close":2147.16},{"t":1774388760000,"open":2147.16,"high":2147.96,"low":2145.23,"close":2147.75},{"t":1774388820000,"open":2147.74,"high":2148.0,"low":2146.23,"close":2147.28},{"t":1774388880000,"open":2147.3,"high":2149.0,"low":2147.3,"close":2148.9},{"t":1774388940000,"open":2148.9,"high":2148.91,"low":2147.52,"close":2147.52},{"t":1774389000000,"open":2147.51,"high":2147.51,"low":2146.08,"close":2146.09},{"t":1774389060000,"open":2146.08,"high":2146.08,"low":2143.47,"close":2144.66},{"t":1774389120000,"open":2144.65,"high":2146.04,"low":2144.18,"close":2146.04},{"t":1774389180000,"open":2146.04,"high":2146.83,"low":2143.57,"close":2144.16},{"t":1774389240000,"open":2144.17,"high":2146.21,"low":2144.17,"close":2146.2},{"t":1774389300000,"open":2146.2,"high":2146.9,"low":2145.22,"close":2145.22},{"t":1774389360000,"open":2145.22,"high":2145.22,"low":2143.56,"close":2144.21},{"t":1774389420000,"open":2144.21,"high":2146.9,"low":2143.93,"close":2146.89},{"t":1774389480000,"open":2146.89,"high":2148.0,"low":2146.89,"close":2147.47},{"t":1774389540000,"open":2147.46,"high":2148.36,"low":2146.71,"close":2147.84},{"t":1774389600000,"open":2147.84,"high":2149.27,"low":2143.9,"close":2146.18},{"t":1774389660000,"open":2146.19,"high":2147.11,"low":2146.07,"close":2146.31},{"t":1774389720000,"open":2146.32,"high":2146.66,"low":2146.18,"close":2146.33},{"t":1774389780000,"open":2146.32,"high":2146.78,"low":2143.67,"close":2145.07},{"t":1774389840000,"open":2145.08,"high":2147.93,"low":2145.08,"close":2147.06},{"t":1774389900000,"open":2147.07,"high":2148.0,"low":2146.22,"close":2147.99},{"t":1774389960000,"open":2147.99,"high":2149.74,"low":2147.76,"close":2149.74},{"t":1774390020000,"open":2149.73,"high":2149.9,"low":2148.02,"close":2149.21},{"t":1774390080000,"open":2149.21,"high":2154.17,"low":2148.75,"close":2152.44},{"t":1774390140000,"open":2152.44,"high":2153.0,"low":2151.3,"close":2152.71},{"t":1774390200000,"open":2152.71,"high":2154.76,"low":2151.24,"close":2153.88},{"t":1774390260000,"open":2153.88,"high":2154.45,"low":2151.66,"close":2151.92},{"t":1774390320000,"open":2151.92,"high":2153.45,"low":2151.62,"close":2152.0},{"t":1774390380000,"open":2152.0,"high":2154.99,"low":2152.0,"close":2153.7},{"t":1774390440000,"open":2153.7,"high":2154.57,"low":2152.61,"close":2153.41},{"t":1774390500000,"open":2153.42,"high":2153.42,"low":2150.46,"close":2151.3},{"t":1774390560000,"open":2151.31,"high":2152.0,"low":2150.59,"close":2150.81},{"t":1774390620000,"open":2150.8,"high":2151.36,"low":2149.29,"close":2150.98},{"t":1774390680000,"open":2150.98,"high":2151.35,"low":2150.64,"close":2150.8},{"t":1774390740000,"open":2150.8,"high":2151.13,"low":2150.17,"close":2150.68},{"t":1774390800000,"open":2150.67,"high":2150.67,"low":2149.21,"close":2149.28},{"t":1774390860000,"open":2149.28,"high":2150.0,"low":2148.5,"close":2149.17},{"t":1774390920000,"open":2149.17,"high":2151.0,"low":2149.16,"close":2150.24},{"t":1774390980000,"open":2150.23,"high":2150.23,"low":2149.16,"close":2149.56},{"t":1774391040000,"open":2149.55,"high":2149.56,"low":2148.01,"close":2148.19},{"t":1774391100000,"open":2148.19,"high":2148.99,"low":2145.63,"close":2148.8},{"t":1774391160000,"open":2148.81,"high":2149.56,"low":2147.88,"close":2149.55},{"t":1774391220000,"open":2149.55,"high":2149.56,"low":2148.42,"close":2148.43},{"t":1774391280000,"open":2148.43,"high":2149.75,"low":2147.76,"close":2147.76},{"t":1774391340000,"open":2147.76,"high":2147.99,"low":2144.19,"close":2145.53},{"t":1774391400000,"open":2145.53,"high":2145.54,"low":2139.11,"close":2142.17},{"t":1774391460000,"open":2142.17,"high":2143.79,"low":2141.99,"close":2143.31},{"t":1774391520000,"open":2143.31,"high":2144.92,"low":2143.31,"close":2144.6},{"t":1774391580000,"open":2144.61,"high":2146.63,"low":2141.72,"close":2142.18},{"t":1774391640000,"open":2142.18,"high":2142.29,"low":2141.04,"close":2142.0},{"t":1774391700000,"open":2141.99,"high":2142.0,"low":2141.1,"close":2141.99},{"t":1774391760000,"open":2142.0,"high":2143.24,"low":2142.0,"close":2142.74},{"t":1774391820000,"open":2142.73,"high":2143.88,"low":2142.33,"close":2142.83},{"t":1774391880000,"open":2142.83,"high":2144.44,"low":2142.8,"close":2143.26},{"t":1774391940000,"open":2143.26,"high":2143.4,"low":2142.14,"close":2143.12},{"t":1774392000000,"open":2143.13,"high":2143.4,"low":2142.52,"close":2143.4},{"t":1774392060000,"open":2143.39,"high":2143.8,"low":2142.9,"close":2142.9},{"t":1774392120000,"open":2142.91,"high":2144.2,"low":2142.91,"close":2143.91},{"t":1774392180000,"open":2143.91,"high":2144.51,"low":2143.9,"close":2144.47},{"t":1774392240000,"open":2144.47,"high":2144.73,"low":2143.09,"close":2143.1},{"t":1774392300000,"open":2143.1,"high":2144.56,"low":2143.09,"close":2144.19},{"t":1774392360000,"open":2144.18,"high":2144.9,"low":2142.78,"close":2142.79},{"t":1774392420000,"open":2142.78,"high":2145.4,"low":2142.46,"close":2144.56},{"t":1774392480000,"open":2144.55,"high":2144.56,"low":2142.11,"close":2142.56},{"t":1774392540000,"open":2142.57,"high":2144.7,"low":2142.56,"close":2144.69},{"t":1774392600000,"open":2144.7,"high":2144.88,"low":2144.02,"close":2144.12},{"t":1774392660000,"open":2144.12,"high":2145.0,"low":2143.76,"close":2144.99},{"t":1774392720000,"open":2145.0,"high":2145.3,"low":2143.22,"close":2143.64},{"t":1774392780000,"open":2143.63,"high":2146.24,"low":2143.0,"close":2145.57},{"t":1774392840000,"open":2145.56,"high":2145.56,"low":2144.01,"close":2144.25},{"t":1774392900000,"open":2144.24,"high":2146.09,"low":2143.92,"close":2146.09},{"t":1774392960000,"open":2146.08,"high":2146.09,"low":2145.26,"close":2145.85},{"t":1774393020000,"open":2145.85,"high":2145.86,"low":2144.32,"close":2144.49},{"t":1774393080000,"open":2144.49,"high":2146.65,"low":2144.49,"close":2146.31},{"t":1774393140000,"open":2146.3,"high":2146.55,"low":2144.24,"close":2144.25},{"t":1774393200000,"open":2144.25,"high":2145.83,"low":2141.66,"close":2143.53},{"t":1774393260000,"open":2143.54,"high":2144.06,"low":2143.03,"close":2143.11},{"t":1774393320000,"open":2143.11,"high":2144.34,"low":2143.0,"close":2143.83},{"t":1774393380000,"open":2143.84,"high":2145.33,"low":2143.83,"close":2144.07},{"t":1774393440000,"open":2144.07,"high":2146.29,"low":2144.07,"close":2145.18},{"t":1774393500000,"open":2145.18,"high":2145.77,"low":2144.77,"close":2145.25},{"t":1774393560000,"open":2145.25,"high":2146.9,"low":2144.07,"close":2145.91},{"t":1774393620000,"open":2145.9,"high":2146.12,"low":2145.26,"close":2145.94},{"t":1774393680000,"open":2145.93,"high":2147.84,"low":2145.93,"close":2147.54},{"t":1774393740000,"open":2147.54,"high":2151.32,"low":2147.39,"close":2151.04},{"t":1774393800000,"open":2151.03,"high":2151.04,"low":2149.16,"close":2149.52},{"t":1774393860000,"open":2149.52,"high":2149.85,"low":2149.11,"close":2149.84},{"t":1774393920000,"open":2149.85,"high":2150.49,"low":2148.52,"close":2148.66},{"t":1774393980000,"open":2148.66,"high":2149.63,"low":2148.66,"close":2149.34},{"t":1774394040000,"open":2149.34,"high":2150.0,"low":2149.01,"close":2149.43},{"t":1774394100000,"open":2149.44,"high":2150.47,"low":2149.0,"close":2149.99},{"t":1774394160000,"open":2149.99,"high":2150.74,"low":2149.69,"close":2150.74},{"t":1774394220000,"open":2150.74,"high":2151.43,"low":2150.65,"close":2150.96},{"t":1774394280000,"open":2150.95,"high":2150.95,"low":2149.18,"close":2149.43},{"t":1774394340000,"open":2149.43,"high":2150.39,"low":2148.43,"close":2150.12},{"t":1774394400000,"open":2150.12,"high":2150.39,"low":2148.83,"close":2150.15},{"t":1774394460000,"open":2150.15,"high":2154.61,"low":2149.64,"close":2153.82},{"t":1774394520000,"open":2153.82,"high":2155.01,"low":2152.98,"close":2153.11},{"t":1774394580000,"open":2153.1,"high":2153.41,"low":2151.0,"close":2152.58},{"t":1774394640000,"open":2152.57,"high":2154.99,"low":2152.01,"close":2154.92},{"t":1774394700000,"open":2154.91,"high":2157.58,"low":2154.58,"close":2157.06},{"t":1774394760000,"open":2157.06,"high":2157.6,"low":2155.95,"close":2157.17},{"t":1774394820000,"open":2157.18,"high":2159.92,"low":2156.8,"close":2158.73},{"t":1774394880000,"open":2158.73,"high":2159.47,"low":2157.72,"close":2159.07},{"t":1774394940000,"open":2159.08,"high":2159.5,"low":2158.0,"close":2158.49},{"t":1774395000000,"open":2158.48,"high":2162.0,"low":2158.48,"close":2159.37},{"t":1774395060000,"open":2159.37,"high":2162.18,"low":2159.37,"close":2161.52},{"t":1774395120000,"open":2161.52,"high":2162.49,"low":2159.78,"close":2160.87},{"t":1774395180000,"open":2160.88,"high":2161.0,"low":2159.13,"close":2160.21},{"t":1774395240000,"open":2160.21,"high":2161.73,"low":2160.21,"close":2161.54},{"t":1774395300000,"open":2161.53,"high":2161.92,"low":2161.17,"close":2161.18},{"t":1774395360000,"open":2161.18,"high":2161.19,"low":2159.14,"close":2159.87},{"t":1774395420000,"open":2159.87,"high":2162.77,"low":2159.76,"close":2162.6},{"t":1774395480000,"open":2162.61,"high":2162.61,"low":2160.58,"close":2160.97},{"t":1774395540000,"open":2160.98,"high":2162.77,"low":2160.72,"close":2162.45},{"t":1774395600000,"open":2162.46,"high":2162.9,"low":2162.23,"close":2162.38},{"t":1774395660000,"open":2162.39,"high":2162.39,"low":2160.31,"close":2161.1},{"t":1774395720000,"open":2161.11,"high":2161.93,"low":2160.78,"close":2161.13},{"t":1774395780000,"open":2161.14,"high":2161.31,"low":2158.64,"close":2159.2},{"t":1774395840000,"open":2159.19,"high":2160.27,"low":2159.19,"close":2159.67},{"t":1774395900000,"open":2159.67,"high":2160.09,"low":2158.38,"close":2158.45},{"t":1774395960000,"open":2158.44,"high":2159.0,"low":2157.0,"close":2157.22},{"t":1774396020000,"open":2157.22,"high":2157.56,"low":2155.61,"close":2156.28},{"t":1774396080000,"open":2156.28,"high":2156.86,"low":2155.88,"close":2156.79},{"t":1774396140000,"open":2156.8,"high":2157.78,"low":2156.79,"close":2157.63},{"t":1774396200000,"open":2157.63,"high":2157.95,"low":2157.34,"close":2157.72},{"t":1774396260000,"open":2157.72,"high":2159.83,"low":2157.72,"close":2159.63},{"t":1774396320000,"open":2159.63,"high":2160.53,"low":2157.04,"close":2157.06},{"t":1774396380000,"open":2157.06,"high":2157.99,"low":2157.0,"close":2157.47},{"t":1774396440000,"open":2157.47,"high":2157.47,"low":2156.61,"close":2157.2},{"t":1774396500000,"open":2157.19,"high":2157.26,"low":2156.67,"close":2157.14},{"t":1774396560000,"open":2157.14,"high":2157.25,"low":2155.35,"close":2155.43},{"t":1774396620000,"open":2155.42,"high":2156.06,"low":2155.24,"close":2155.8},{"t":1774396680000,"open":2155.79,"high":2155.82,"low":2154.99,"close":2155.17},{"t":1774396740000,"open":2155.17,"high":2155.52,"low":2155.1,"close":2155.29},{"t":1774396800000,"open":2155.3,"high":2156.22,"low":2153.8,"close":2154.23},{"t":1774396860000,"open":2154.23,"high":2155.63,"low":2153.86,"close":2154.2},{"t":1774396920000,"open":2154.2,"high":2155.38,"low":2154.2,"close":2155.03},{"t":1774396980000,"open":2155.04,"high":2155.66,"low":2154.5,"close":2155.07},{"t":1774397040000,"open":2155.08,"high":2156.49,"low":2154.0,"close":2156.41},{"t":1774397100000,"open":2156.4,"high":2157.0,"low":2155.88,"close":2156.24},{"t":1774397160000,"open":2156.24,"high":2157.47,"low":2155.0,"close":2156.98},{"t":1774397220000,"open":2156.98,"high":2157.61,"low":2156.59,"close":2157.25},{"t":1774397280000,"open":2157.25,"high":2158.5,"low":2156.88,"close":2158.19},{"t":1774397340000,"open":2158.19,"high":2158.5,"low":2157.46,"close":2158.49},{"t":1774397400000,"open":2158.5,"high":2159.34,"low":2157.88,"close":2159.04},{"t":1774397460000,"open":2159.05,"high":2160.19,"low":2158.13,"close":2158.58},{"t":1774397520000,"open":2158.58,"high":2159.8,"low":2157.76,"close":2159.68},{"t":1774397580000,"open":2159.69,"high":2159.69,"low":2156.53,"close":2157.8},{"t":1774397640000,"open":2157.8,"high":2159.65,"low":2157.53,"close":2159.26},{"t":1774397700000,"open":2159.26,"high":2159.75,"low":2157.59,"close":2158.17},{"t":1774397760000,"open":2158.16,"high":2158.26,"low":2155.9,"close":2155.97},{"t":1774397820000,"open":2155.98,"high":2156.26,"low":2153.88,"close":2153.89},{"t":1774397880000,"open":2153.89,"high":2154.8,"low":2152.26,"close":2153.68},{"t":1774397940000,"open":2153.69,"high":2155.0,"low":2153.56,"close":2154.26},{"t":1774398000000,"open":2154.25,"high":2155.21,"low":2153.29,"close":2153.83},{"t":1774398060000,"open":2153.83,"high":2153.84,"low":2152.56,"close":2153.0},{"t":1774398120000,"open":2152.99,"high":2153.83,"low":2152.28,"close":2153.82},{"t":1774398180000,"open":2153.82,"high":2154.93,"low":2153.82,"close":2154.48},{"t":1774398240000,"open":2154.49,"high":2154.56,"low":2153.22,"close":2153.33},{"t":1774398300000,"open":2153.34,"high":2154.41,"low":2153.34,"close":2154.08},{"t":1774398360000,"open":2154.08,"high":2155.51,"low":2153.83,"close":2154.16},{"t":1774398420000,"open":2154.17,"high":2156.35,"low":2153.5,"close":2155.82},{"t":1774398480000,"open":2155.82,"high":2156.19,"low":2154.81,"close":2155.05},{"t":1774398540000,"open":2155.06,"high":2155.37,"low":2153.93,"close":2153.93},{"t":1774398600000,"open":2153.94,"high":2154.1,"low":2142.66,"close":2149.83},{"t":1774398660000,"open":2149.82,"high":2154.28,"low":2149.45,"close":2153.66},{"t":1774398720000,"open":2153.67,"high":2154.93,"low":2151.78,"close":2154.93},{"t":1774398780000,"open":2154.93,"high":2159.09,"low":2154.77,"close":2158.03},{"t":1774398840000,"open":2158.03,"high":2160.97,"low":2157.98,"close":2159.1},{"t":1774398900000,"open":2159.11,"high":2160.94,"low":2158.55,"close":2160.94},{"t":1774398960000,"open":2160.95,"high":2161.55,"low":2160.36,"close":2161.02},{"t":1774399020000,"open":2161.01,"high":2163.98,"low":2160.99,"close":2163.27},{"t":1774399080000,"open":2163.27,"high":2164.44,"low":2162.96,"close":2164.43},{"t":1774399140000,"open":2164.44,"high":2165.55,"low":2163.43,"close":2164.09},{"t":1774399200000,"open":2164.08,"high":2165.17,"low":2163.26,"close":2164.07},{"t":1774399260000,"open":2164.07,"high":2165.4,"low":2163.89,"close":2164.66},{"t":1774399320000,"open":2164.67,"high":2168.0,"low":2164.35,"close":2167.34},{"t":1774399380000,"open":2167.34,"high":2167.34,"low":2164.78,"close":2165.28},{"t":1774399440000,"open":2165.28,"high":2165.28,"low":2163.81,"close":2164.09},{"t":1774399500000,"open":2164.1,"high":2165.0,"low":2163.24,"close":2163.66},{"t":1774399560000,"open":2163.66,"high":2165.35,"low":2163.33,"close":2165.35},{"t":1774399620000,"open":2165.34,"high":2167.82,"low":2164.98,"close":2165.47},{"t":1774399680000,"open":2165.48,"high":2166.0,"low":2163.33,"close":2164.2},{"t":1774399740000,"open":2164.2,"high":2164.69,"low":2161.33,"close":2161.35},{"t":1774399800000,"open":2161.36,"high":2162.13,"low":2159.0,"close":2159.72},{"t":1774399860000,"open":2159.72,"high":2160.0,"low":2159.0,"close":2159.98},{"t":1774399920000,"open":2159.98,"high":2161.23,"low":2159.97,"close":2160.57},{"t":1774399980000,"open":2160.57,"high":2162.61,"low":2160.42,"close":2162.14},{"t":1774400040000,"open":2162.13,"high":2162.94,"low":2160.79,"close":2161.83},{"t":1774400100000,"open":2161.83,"high":2162.4,"low":2160.42,"close":2161.22},{"t":1774400160000,"open":2161.23,"high":2161.57,"low":2160.97,"close":2161.57},{"t":1774400220000,"open":2161.56,"high":2162.64,"low":2161.56,"close":2162.63},{"t":1774400280000,"open":2162.63,"high":2162.64,"low":2160.96,"close":2161.8},{"t":1774400340000,"open":2161.8,"high":2161.8,"low":2160.21,"close":2160.64},{"t":1774400400000,"open":2160.64,"high":2161.09,"low":2160.0,"close":2160.0},{"t":1774400460000,"open":2160.0,"high":2161.37,"low":2156.46,"close":2158.97},{"t":1774400520000,"open":2158.96,"high":2161.44,"low":2158.87,"close":2161.43},{"t":1774400580000,"open":2161.44,"high":2161.84,"low":2159.25,"close":2161.13},{"t":1774400640000,"open":2161.12,"high":2161.41,"low":2160.59,"close":2161.4},{"t":1774400700000,"open":2161.41,"high":2162.43,"low":2161.4,"close":2162.0},{"t":1774400760000,"open":2161.99,"high":2162.6,"low":2160.21,"close":2160.21},{"t":1774400820000,"open":2160.21,"high":2161.0,"low":2159.7,"close":2160.29},{"t":1774400880000,"open":2160.29,"high":2160.76,"low":2157.56,"close":2158.78},{"t":1774400940000,"open":2158.78,"high":2162.63,"low":2158.5,"close":2162.63},{"t":1774401000000,"open":2162.63,"high":2163.34,"low":2162.24,"close":2163.11},{"t":1774401060000,"open":2163.11,"high":2166.08,"low":2162.04,"close":2165.91},{"t":1774401120000,"open":2165.91,"high":2165.91,"low":2163.47,"close":2164.33},{"t":1774401180000,"open":2164.32,"high":2164.32,"low":2162.22,"close":2162.54},{"t":1774401240000,"open":2162.53,"high":2162.53,"low":2160.93,"close":2161.26},{"t":1774401300000,"open":2161.26,"high":2162.0,"low":2158.58,"close":2159.57},{"t":1774401360000,"open":2159.58,"high":2160.11,"low":2158.44,"close":2159.35},{"t":1774401420000,"open":2159.35,"high":2159.35,"low":2158.0,"close":2158.22},{"t":1774401480000,"open":2158.22,"high":2159.66,"low":2157.86,"close":2157.86},{"t":1774401540000,"open":2157.87,"high":2158.32,"low":2156.92,"close":2157.83},{"t":1774401600000,"open":2157.84,"high":2160.33,"low":2157.84,"close":2159.58},{"t":1774401660000,"open":2159.57,"high":2161.86,"low":2159.57,"close":2161.86},{"t":1774401720000,"open":2161.85,"high":2161.92,"low":2159.23,"close":2159.67},{"t":1774401780000,"open":2159.67,"high":2160.0,"low":2159.08,"close":2159.99},{"t":1774401840000,"open":2159.99,"high":2160.0,"low":2158.74,"close":2158.74},{"t":1774401900000,"open":2158.75,"high":2158.75,"low":2157.72,"close":2157.72},{"t":1774401960000,"open":2157.72,"high":2158.29,"low":2157.65,"close":2157.66},{"t":1774402020000,"open":2157.65,"high":2159.34,"low":2157.65,"close":2158.98},{"t":1774402080000,"open":2158.99,"high":2160.59,"low":2158.98,"close":2159.69},{"t":1774402140000,"open":2159.69,"high":2159.96,"low":2159.09,"close":2159.89},{"t":1774402200000,"open":2159.89,"high":2160.94,"low":2159.63,"close":2159.86},{"t":1774402260000,"open":2159.87,"high":2159.98,"low":2158.0,"close":2159.4},{"t":1774402320000,"open":2159.41,"high":2159.67,"low":2158.18,"close":2158.26},{"t":1774402380000,"open":2158.26,"high":2158.77,"low":2157.65,"close":2157.77},{"t":1774402440000,"open":2157.77,"high":2158.31,"low":2155.98,"close":2158.31},{"t":1774402500000,"open":2158.32,"high":2159.91,"low":2157.66,"close":2159.91},{"t":1774402560000,"open":2159.91,"high":2160.18,"low":2158.32,"close":2160.13},{"t":1774402620000,"open":2160.13,"high":2160.14,"low":2158.45,"close":2158.56},{"t":1774402680000,"open":2158.57,"high":2159.28,"low":2158.29,"close":2158.47},{"t":1774402740000,"open":2158.47,"high":2159.45,"low":2157.53,"close":2158.92},{"t":1774402800000,"open":2158.92,"high":2160.0,"low":2158.92,"close":2159.37},{"t":1774402860000,"open":2159.37,"high":2160.0,"low":2157.24,"close":2159.74},{"t":1774402920000,"open":2159.74,"high":2164.16,"low":2159.74,"close":2162.68},{"t":1774402980000,"open":2162.68,"high":2163.34,"low":2161.86,"close":2162.24},{"t":1774403040000,"open":2162.24,"high":2162.24,"low":2160.28,"close":2160.28},{"t":1774403100000,"open":2160.29,"high":2160.67,"low":2159.07,"close":2160.08},{"t":1774403160000,"open":2160.09,"high":2160.85,"low":2159.0,"close":2160.85},{"t":1774403220000,"open":2160.86,"high":2161.44,"low":2160.05,"close":2160.3},{"t":1774403280000,"open":2160.3,"high":2160.69,"low":2158.54,"close":2159.8},{"t":1774403340000,"open":2159.81,"high":2159.98,"low":2159.29,"close":2159.3},{"t":1774403400000,"open":2159.29,"high":2161.45,"low":2159.11,"close":2160.32},{"t":1774403460000,"open":2160.31,"high":2160.58,"low":2159.21,"close":2159.91},{"t":1774403520000,"open":2159.91,"high":2160.47,"low":2159.55,"close":2160.46},{"t":1774403580000,"open":2160.47,"high":2160.95,"low":2160.02,"close":2160.02},{"t":1774403640000,"open":2160.02,"high":2160.3,"low":2159.85,"close":2160.0},{"t":1774403700000,"open":2160.0,"high":2160.31,"low":2159.36,"close":2159.37},{"t":1774403760000,"open":2159.37,"high":2159.88,"low":2158.49,"close":2159.88},{"t":1774403820000,"open":2159.87,"high":2159.88,"low":2158.06,"close":2158.13},{"t":1774403880000,"open":2158.13,"high":2158.55,"low":2157.09,"close":2157.63},{"t":1774403940000,"open":2157.64,"high":2157.64,"low":2155.5,"close":2155.5},{"t":1774404000000,"open":2155.51,"high":2156.74,"low":2154.01,"close":2154.02},{"t":1774404060000,"open":2154.02,"high":2155.3,"low":2153.41,"close":2154.57},{"t":1774404120000,"open":2154.57,"high":2155.43,"low":2153.85,"close":2154.94},{"t":1774404180000,"open":2154.95,"high":2155.47,"low":2153.15,"close":2155.0},{"t":1774404240000,"open":2155.01,"high":2156.22,"low":2155.0,"close":2155.0},{"t":1774404300000,"open":2155.0,"high":2155.01,"low":2153.34,"close":2154.23},{"t":1774404360000,"open":2154.23,"high":2155.0,"low":2153.93,"close":2154.22},{"t":1774404420000,"open":2154.21,"high":2156.64,"low":2154.0,"close":2155.59},{"t":1774404480000,"open":2155.59,"high":2155.66,"low":2154.91,"close":2155.05},{"t":1774404540000,"open":2155.05,"high":2155.23,"low":2153.69,"close":2153.91},{"t":1774404600000,"open":2153.91,"high":2155.44,"low":2153.91,"close":2154.66},{"t":1774404660000,"open":2154.66,"high":2155.56,"low":2153.35,"close":2154.67},{"t":1774404720000,"open":2154.68,"high":2154.68,"low":2153.52,"close":2154.02},{"t":1774404780000,"open":2154.02,"high":2154.37,"low":2152.67,"close":2153.14},{"t":1774404840000,"open":2153.14,"high":2153.65,"low":2152.66,"close":2153.49},{"t":1774404900000,"open":2153.5,"high":2154.4,"low":2153.33,"close":2153.85},{"t":1774404960000,"open":2153.85,"high":2154.0,"low":2152.36,"close":2152.89},{"t":1774405020000,"open":2152.89,"high":2154.1,"low":2152.34,"close":2154.1},{"t":1774405080000,"open":2154.1,"high":2155.18,"low":2153.86,"close":2155.18},{"t":1774405140000,"open":2155.18,"high":2155.88,"low":2154.44,"close":2154.45},{"t":1774405200000,"open":2154.44,"high":2154.5,"low":2153.43,"close":2153.89},{"t":1774405260000,"open":2153.88,"high":2155.02,"low":2153.88,"close":2154.92},{"t":1774405320000,"open":2154.92,"high":2155.93,"low":2154.76,"close":2155.74},{"t":1774405380000,"open":2155.73,"high":2155.74,"low":2153.5,"close":2154.12},{"t":1774405440000,"open":2154.11,"high":2154.32,"low":2153.47,"close":2153.71},{"t":1774405500000,"open":2153.7,"high":2154.65,"low":2153.34,"close":2154.32},{"t":1774405560000,"open":2154.32,"high":2154.5,"low":2154.0,"close":2154.21},{"t":1774405620000,"open":2154.22,"high":2156.4,"low":2154.1,"close":2156.22},{"t":1774405680000,"open":2156.22,"high":2157.5,"low":2155.34,"close":2155.88},{"t":1774405740000,"open":2155.88,"high":2156.73,"low":2154.9,"close":2155.01},{"t":1774405800000,"open":2155.0,"high":2155.12,"low":2154.44,"close":2154.73},{"t":1774405860000,"open":2154.73,"high":2155.91,"low":2153.79,"close":2155.9},{"t":1774405920000,"open":2155.91,"high":2156.97,"low":2155.66,"close":2156.29},{"t":1774405980000,"open":2156.28,"high":2157.89,"low":2156.04,"close":2157.79},{"t":1774406040000,"open":2157.79,"high":2158.0,"low":2156.55,"close":2156.61},{"t":1774406100000,"open":2156.62,"high":2156.62,"low":2156.0,"close":2156.01},{"t":1774406160000,"open":2156.01,"high":2158.0,"low":2156.0,"close":2158.0},{"t":1774406220000,"open":2158.0,"high":2160.0,"low":2157.79,"close":2159.37},{"t":1774406280000,"open":2159.38,"high":2160.5,"low":2158.83,"close":2158.84},{"t":1774406340000,"open":2158.83,"high":2159.7,"low":2157.6,"close":2158.4},{"t":1774406400000,"open":2158.4,"high":2158.97,"low":2157.14,"close":2158.52},{"t":1774406460000,"open":2158.53,"high":2159.38,"low":2158.25,"close":2158.26},{"t":1774406520000,"open":2158.26,"high":2159.62,"low":2158.26,"close":2159.41},{"t":1774406580000,"open":2159.4,"high":2159.65,"low":2158.0,"close":2158.01},{"t":1774406640000,"open":2158.0,"high":2159.49,"low":2158.0,"close":2159.05},{"t":1774406700000,"open":2159.05,"high":2159.87,"low":2159.05,"close":2159.72},{"t":1774406760000,"open":2159.72,"high":2160.6,"low":2159.5,"close":2159.5},{"t":1774406820000,"open":2159.51,"high":2159.9,"low":2158.59,"close":2159.41},{"t":1774406880000,"open":2159.41,"high":2159.54,"low":2158.0,"close":2158.15},{"t":1774406940000,"open":2158.16,"high":2158.21,"low":2155.59,"close":2155.82},{"t":1774407000000,"open":2155.83,"high":2156.33,"low":2155.34,"close":2155.82},{"t":1774407060000,"open":2155.81,"high":2156.84,"low":2155.47,"close":2156.83},{"t":1774407120000,"open":2156.83,"high":2157.03,"low":2155.57,"close":2155.68},{"t":1774407180000,"open":2155.68,"high":2156.46,"low":2155.68,"close":2156.18},{"t":1774407240000,"open":2156.18,"high":2156.18,"low":2155.56,"close":2155.78},{"t":1774407300000,"open":2155.79,"high":2155.79,"low":2154.32,"close":2155.05},{"t":1774407360000,"open":2155.04,"high":2155.27,"low":2153.46,"close":2154.28},{"t":1774407420000,"open":2154.28,"high":2156.15,"low":2154.09,"close":2154.33},{"t":1774407480000,"open":2154.33,"high":2154.72,"low":2153.92,"close":2153.94},{"t":1774407540000,"open":2153.94,"high":2154.68,"low":2153.4,"close":2154.58},{"t":1774407600000,"open":2154.58,"high":2155.23,"low":2153.95,"close":2154.38},{"t":1774407660000,"open":2154.38,"high":2155.07,"low":2154.2,"close":2154.66},{"t":1774407720000,"open":2154.66,"high":2155.44,"low":2154.48,"close":2154.96},{"t":1774407780000,"open":2154.95,"high":2155.1,"low":2153.86,"close":2154.92},{"t":1774407840000,"open":2154.92,"high":2155.2,"low":2154.78,"close":2155.0},{"t":1774407900000,"open":2155.0,"high":2155.0,"low":2153.03,"close":2153.26},{"t":1774407960000,"open":2153.26,"high":2153.37,"low":2151.6,"close":2152.51},{"t":1774408020000,"open":2152.5,"high":2152.5,"low":2151.32,"close":2151.32},{"t":1774408080000,"open":2151.32,"high":2151.57,"low":2150.94,"close":2151.36},{"t":1774408140000,"open":2151.36,"high":2152.7,"low":2151.35,"close":2151.47},{"t":1774408200000,"open":2151.47,"high":2152.38,"low":2151.46,"close":2152.11},{"t":1774408260000,"open":2152.11,"high":2152.22,"low":2151.28,"close":2151.91},{"t":1774408320000,"open":2151.92,"high":2152.0,"low":2146.49,"close":2149.26},{"t":1774408380000,"open":2149.27,"high":2150.45,"low":2148.39,"close":2150.44},{"t":1774408440000,"open":2150.44,"high":2151.01,"low":2150.25,"close":2150.69},{"t":1774408500000,"open":2150.69,"high":2151.17,"low":2148.26,"close":2148.48},{"t":1774408560000,"open":2148.49,"high":2149.04,"low":2145.12,"close":2148.27},{"t":1774408620000,"open":2148.28,"high":2148.82,"low":2147.74,"close":2147.97},{"t":1774408680000,"open":2147.98,"high":2150.26,"low":2147.98,"close":2149.98},{"t":1774408740000,"open":2149.98,"high":2149.98,"low":2149.0,"close":2149.72},{"t":1774408800000,"open":2149.71,"high":2149.98,"low":2149.47,"close":2149.6},{"t":1774408860000,"open":2149.6,"high":2149.72,"low":2148.11,"close":2148.82},{"t":1774408920000,"open":2148.82,"high":2149.47,"low":2148.28,"close":2148.76},{"t":1774408980000,"open":2148.75,"high":2149.44,"low":2148.75,"close":2149.18},{"t":1774409040000,"open":2149.17,"high":2149.94,"low":2149.17,"close":2149.89},{"t":1774409100000,"open":2149.89,"high":2149.89,"low":2149.34,"close":2149.4},{"t":1774409160000,"open":2149.41,"high":2149.97,"low":2149.29,"close":2149.97},{"t":1774409220000,"open":2149.97,"high":2150.27,"low":2149.42,"close":2149.43},{"t":1774409280000,"open":2149.43,"high":2150.75,"low":2149.38,"close":2150.61},{"t":1774409340000,"open":2150.6,"high":2152.27,"low":2150.6,"close":2151.48},{"t":1774409400000,"open":2151.48,"high":2154.55,"low":2151.48,"close":2153.61},{"t":1774409460000,"open":2153.61,"high":2155.35,"low":2153.12,"close":2154.83},{"t":1774409520000,"open":2154.83,"high":2155.76,"low":2152.84,"close":2154.56},{"t":1774409580000,"open":2154.55,"high":2154.56,"low":2153.85,"close":2154.19},{"t":1774409640000,"open":2154.2,"high":2155.0,"low":2153.56,"close":2154.76},{"t":1774409700000,"open":2154.77,"high":2157.17,"low":2154.77,"close":2156.65},{"t":1774409760000,"open":2156.65,"high":2158.47,"low":2155.95,"close":2157.92},{"t":1774409820000,"open":2157.92,"high":2158.94,"low":2157.08,"close":2157.51},{"t":1774409880000,"open":2157.5,"high":2157.92,"low":2157.13,"close":2157.36},{"t":1774409940000,"open":2157.36,"high":2157.46,"low":2156.77,"close":2157.23},{"t":1774410000000,"open":2157.23,"high":2157.46,"low":2156.21,"close":2156.67},{"t":1774410060000,"open":2156.66,"high":2157.0,"low":2156.33,"close":2156.47},{"t":1774410120000,"open":2156.47,"high":2157.17,"low":2156.46,"close":2157.17},{"t":1774410180000,"open":2157.17,"high":2157.5,"low":2156.64,"close":2156.8},{"t":1774410240000,"open":2156.81,"high":2157.0,"low":2156.33,"close":2156.77},{"t":1774410300000,"open":2156.76,"high":2157.0,"low":2156.55,"close":2156.56},{"t":1774410360000,"open":2156.55,"high":2157.37,"low":2156.32,"close":2156.76},{"t":1774410420000,"open":2156.77,"high":2158.18,"low":2156.77,"close":2157.72},{"t":1774410480000,"open":2157.71,"high":2158.4,"low":2157.38,"close":2157.39},{"t":1774410540000,"open":2157.38,"high":2157.42,"low":2156.55,"close":2156.55},{"t":1774410600000,"open":2156.55,"high":2158.42,"low":2155.29,"close":2157.5},{"t":1774410660000,"open":2157.51,"high":2157.75,"low":2156.77,"close":2156.77},{"t":1774410720000,"open":2156.78,"high":2158.12,"low":2156.44,"close":2157.4},{"t":1774410780000,"open":2157.39,"high":2158.38,"low":2157.18,"close":2158.27},{"t":1774410840000,"open":2158.29,"high":2158.29,"low":2157.81,"close":2157.88},{"t":1774410900000,"open":2157.87,"high":2158.25,"low":2157.53,"close":2157.97},{"t":1774410960000,"open":2157.98,"high":2158.78,"low":2157.88,"close":2157.88},{"t":1774411020000,"open":2157.88,"high":2159.62,"low":2157.85,"close":2159.22},{"t":1774411080000,"open":2159.22,"high":2159.88,"low":2157.54,"close":2157.54},{"t":1774411140000,"open":2157.54,"high":2157.77,"low":2157.34,"close":2157.5},{"t":1774411200000,"open":2157.49,"high":2157.5,"low":2156.01,"close":2157.13},{"t":1774411260000,"open":2157.12,"high":2157.38,"low":2156.93,"close":2157.37},{"t":1774411320000,"open":2157.38,"high":2157.96,"low":2155.57,"close":2155.92},{"t":1774411380000,"open":2155.92,"high":2158.43,"low":2155.92,"close":2158.25},{"t":1774411440000,"open":2158.24,"high":2158.52,"low":2157.97,"close":2157.97},{"t":1774411500000,"open":2157.97,"high":2159.0,"low":2157.96,"close":2158.63},{"t":1774411560000,"open":2158.62,"high":2161.67,"low":2158.57,"close":2160.69},{"t":1774411620000,"open":2160.7,"high":2161.7,"low":2160.25,"close":2161.0},{"t":1774411680000,"open":2161.0,"high":2161.01,"low":2160.21,"close":2160.41},{"t":1774411740000,"open":2160.41,"high":2162.66,"low":2160.24,"close":2162.65},{"t":1774411800000,"open":2162.66,"high":2162.91,"low":2161.02,"close":2161.13},{"t":1774411860000,"open":2161.13,"high":2161.94,"low":2161.12,"close":2161.94},{"t":1774411920000,"open":2161.93,"high":2162.4,"low":2161.37,"close":2161.58},{"t":1774411980000,"open":2161.58,"high":2162.12,"low":2161.57,"close":2162.12},{"t":1774412040000,"open":2162.11,"high":2162.98,"low":2161.68,"close":2161.69},{"t":1774412100000,"open":2161.68,"high":2161.69,"low":2160.14,"close":2160.53},{"t":1774412160000,"open":2160.52,"high":2161.35,"low":2160.52,"close":2161.01},{"t":1774412220000,"open":2161.0,"high":2161.0,"low":2158.2,"close":2160.19},{"t":1774412280000,"open":2160.19,"high":2161.0,"low":2159.74,"close":2160.84},{"t":1774412340000,"open":2160.83,"high":2160.84,"low":2159.55,"close":2160.7},{"t":1774412400000,"open":2160.69,"high":2160.69,"low":2159.8,"close":2159.81},{"t":1774412460000,"open":2159.82,"high":2160.57,"low":2159.19,"close":2159.45},{"t":1774412520000,"open":2159.46,"high":2160.28,"low":2159.18,"close":2160.28},{"t":1774412580000,"open":2160.27,"high":2160.27,"low":2159.34,"close":2159.54},{"t":1774412640000,"open":2159.54,"high":2161.13,"low":2159.28,"close":2161.12},{"t":1774412700000,"open":2161.12,"high":2161.34,"low":2160.38,"close":2160.56},{"t":1774412760000,"open":2160.55,"high":2160.71,"low":2160.55,"close":2160.56},{"t":1774412820000,"open":2160.57,"high":2161.32,"low":2160.56,"close":2161.31},{"t":1774412880000,"open":2161.31,"high":2163.59,"low":2161.31,"close":2163.58},{"t":1774412940000,"open":2163.59,"high":2163.77,"low":2162.3,"close":2162.48},{"t":1774413000000,"open":2162.48,"high":2163.68,"low":2162.47,"close":2162.63},{"t":1774413060000,"open":2162.62,"high":2162.91,"low":2161.88,"close":2161.99},{"t":1774413120000,"open":2161.99,"high":2162.4,"low":2161.21,"close":2161.54},{"t":1774413180000,"open":2161.54,"high":2161.64,"low":2160.65,"close":2160.65},{"t":1774413240000,"open":2160.65,"high":2160.9,"low":2160.65,"close":2160.69},{"t":1774413300000,"open":2160.68,"high":2161.43,"low":2160.45,"close":2161.1},{"t":1774413360000,"open":2161.09,"high":2161.1,"low":2160.0,"close":2160.0},{"t":1774413420000,"open":2160.01,"high":2160.9,"low":2159.9,"close":2160.17},{"t":1774413480000,"open":2160.17,"high":2160.17,"low":2159.63,"close":2160.09},{"t":1774413540000,"open":2160.09,"high":2160.53,"low":2159.04,"close":2160.53},{"t":1774413600000,"open":2160.54,"high":2161.5,"low":2160.54,"close":2160.7},{"t":1774413660000,"open":2160.7,"high":2161.14,"low":2160.14,"close":2160.76},{"t":1774413720000,"open":2160.75,"high":2160.75,"low":2160.06,"close":2160.06},{"t":1774413780000,"open":2160.07,"high":2160.11,"low":2159.46,"close":2159.9},{"t":1774413840000,"open":2159.9,"high":2160.11,"low":2159.43,"close":2159.62},{"t":1774413900000,"open":2159.63,"high":2160.24,"low":2159.62,"close":2160.23},{"t":1774413960000,"open":2160.23,"high":2160.23,"low":2159.62,"close":2159.62},{"t":1774414020000,"open":2159.63,"high":2160.14,"low":2158.77,"close":2159.18},{"t":1774414080000,"open":2159.19,"high":2159.2,"low":2158.84,"close":2158.97},{"t":1774414140000,"open":2158.97,"high":2159.35,"low":2158.73,"close":2158.77},{"t":1774414200000,"open":2158.76,"high":2159.02,"low":2158.76,"close":2158.8},{"t":1774414260000,"open":2158.81,"high":2159.62,"low":2158.74,"close":2159.62},{"t":1774414320000,"open":2159.62,"high":2160.74,"low":2159.44,"close":2160.73},{"t":1774414380000,"open":2160.74,"high":2161.56,"low":2159.87,"close":2159.87},{"t":1774414440000,"open":2159.86,"high":2160.49,"low":2159.79,"close":2160.48},{"t":1774414500000,"open":2160.48,"high":2160.96,"low":2160.48,"close":2160.79},{"t":1774414560000,"open":2160.79,"high":2162.82,"low":2160.79,"close":2162.82},{"t":1774414620000,"open":2162.83,"high":2164.69,"low":2162.15,"close":2163.93},{"t":1774414680000,"open":2163.94,"high":2167.09,"low":2163.93,"close":2165.0},{"t":1774414740000,"open":2165.01,"high":2165.42,"low":2164.71,"close":2165.22},{"t":1774414800000,"open":2165.23,"high":2165.23,"low":2163.32,"close":2163.33},{"t":1774414860000,"open":2163.34,"high":2165.22,"low":2163.33,"close":2164.33},{"t":1774414920000,"open":2164.33,"high":2164.33,"low":2163.34,"close":2164.0},{"t":1774414980000,"open":2163.99,"high":2164.26,"low":2163.84,"close":2164.17},{"t":1774415040000,"open":2164.17,"high":2164.4,"low":2163.86,"close":2164.2},{"t":1774415100000,"open":2164.2,"high":2165.19,"low":2164.2,"close":2165.05},{"t":1774415160000,"open":2165.05,"high":2172.0,"low":2164.95,"close":2168.77},{"t":1774415220000,"open":2168.77,"high":2172.76,"low":2168.76,"close":2171.1},{"t":1774415280000,"open":2171.1,"high":2179.72,"low":2171.1,"close":2174.88},{"t":1774415340000,"open":2174.87,"high":2175.49,"low":2170.49,"close":2173.5},{"t":1774415400000,"open":2173.51,"high":2175.31,"low":2172.96,"close":2173.59},{"t":1774415460000,"open":2173.6,"high":2174.96,"low":2173.03,"close":2173.48},{"t":1774415520000,"open":2173.48,"high":2174.96,"low":2172.48,"close":2173.14},{"t":1774415580000,"open":2173.13,"high":2174.0,"low":2172.4,"close":2172.79},{"t":1774415640000,"open":2172.79,"high":2173.46,"low":2171.91,"close":2173.46},{"t":1774415700000,"open":2173.46,"high":2173.48,"low":2172.29,"close":2172.57},{"t":1774415760000,"open":2172.58,"high":2172.58,"low":2170.5,"close":2171.2},{"t":1774415820000,"open":2171.2,"high":2171.27,"low":2169.36,"close":2169.41},{"t":1774415880000,"open":2169.41,"high":2170.05,"low":2169.08,"close":2169.7},{"t":1774415940000,"open":2169.7,"high":2169.99,"low":2169.33,"close":2169.79},{"t":1774416000000,"open":2169.8,"high":2171.23,"low":2169.79,"close":2171.02},{"t":1774416060000,"open":2171.02,"high":2171.5,"low":2170.98,"close":2171.5},{"t":1774416120000,"open":2171.5,"high":2171.5,"low":2169.92,"close":2170.78},{"t":1774416180000,"open":2170.78,"high":2170.79,"low":2169.7,"close":2170.0},{"t":1774416240000,"open":2169.99,"high":2170.32,"low":2169.89,"close":2169.89},{"t":1774416300000,"open":2169.89,"high":2169.9,"low":2168.73,"close":2168.99},{"t":1774416360000,"open":2168.99,"high":2169.1,"low":2168.26,"close":2168.97},{"t":1774416420000,"open":2168.98,"high":2171.0,"low":2168.97,"close":2170.78},{"t":1774416480000,"open":2170.78,"high":2171.34,"low":2170.58,"close":2170.83},{"t":1774416540000,"open":2170.83,"high":2171.11,"low":2170.06,"close":2171.01},{"t":1774416600000,"open":2171.02,"high":2171.69,"low":2169.74,"close":2169.74},{"t":1774416660000,"open":2169.74,"high":2171.68,"low":2169.73,"close":2171.54},{"t":1774416720000,"open":2171.53,"high":2172.29,"low":2170.07,"close":2170.08},{"t":1774416780000,"open":2170.08,"high":2170.69,"low":2169.2,"close":2169.25},{"t":1774416840000,"open":2169.25,"high":2169.32,"low":2168.64,"close":2169.26},{"t":1774416900000,"open":2169.25,"high":2170.0,"low":2168.75,"close":2169.74},{"t":1774416960000,"open":2169.75,"high":2172.0,"low":2169.75,"close":2171.48},{"t":1774417020000,"open":2171.48,"high":2172.58,"low":2171.47,"close":2171.94},{"t":1774417080000,"open":2171.93,"high":2171.93,"low":2170.88,"close":2171.28},{"t":1774417140000,"open":2171.29,"high":2171.29,"low":2170.06,"close":2170.07},{"t":1774417200000,"open":2170.06,"high":2171.29,"low":2170.03,"close":2171.2},{"t":1774417260000,"open":2171.2,"high":2171.28,"low":2171.0,"close":2171.26},{"t":1774417320000,"open":2171.27,"high":2172.05,"low":2171.26,"close":2172.05},{"t":1774417380000,"open":2172.06,"high":2172.73,"low":2171.89,"close":2171.91},{"t":1774417440000,"open":2171.9,"high":2172.19,"low":2171.9,"close":2172.11},{"t":1774417500000,"open":2172.1,"high":2172.11,"low":2171.78,"close":2172.0},{"t":1774417560000,"open":2172.0,"high":2172.46,"low":2171.0,"close":2171.05},{"t":1774417620000,"open":2171.06,"high":2171.61,"low":2171.06,"close":2171.14},{"t":1774417680000,"open":2171.13,"high":2171.14,"low":2169.01,"close":2169.42},{"t":1774417740000,"open":2169.42,"high":2170.54,"low":2169.1,"close":2169.92},{"t":1774417800000,"open":2169.92,"high":2169.92,"low":2168.61,"close":2169.53},{"t":1774417860000,"open":2169.52,"high":2170.0,"low":2169.5,"close":2169.97},{"t":1774417920000,"open":2169.98,"high":2170.0,"low":2169.0,"close":2169.01},{"t":1774417980000,"open":2169.0,"high":2169.26,"low":2168.72,"close":2168.82},{"t":1774418040000,"open":2168.82,"high":2169.26,"low":2168.72,"close":2168.94},{"t":1774418100000,"open":2168.95,"high":2169.04,"low":2167.3,"close":2167.94},{"t":1774418160000,"open":2167.94,"high":2168.43,"low":2167.54,"close":2167.55},{"t":1774418220000,"open":2167.54,"high":2167.86,"low":2167.1,"close":2167.73},{"t":1774418280000,"open":2167.73,"high":2168.32,"low":2167.73,"close":2167.92},{"t":1774418340000,"open":2167.93,"high":2167.93,"low":2167.73,"close":2167.78},{"t":1774418400000,"open":2167.78,"high":2168.58,"low":2167.48,"close":2168.39},{"t":1774418460000,"open":2168.39,"high":2168.97,"low":2167.76,"close":2168.97},{"t":1774418520000,"open":2168.97,"high":2169.45,"low":2167.9,"close":2168.96},{"t":1774418580000,"open":2168.96,"high":2168.97,"low":2166.68,"close":2166.98},{"t":1774418640000,"open":2166.98,"high":2166.99,"low":2165.31,"close":2166.15},{"t":1774418700000,"open":2166.16,"high":2166.16,"low":2164.28,"close":2164.92},{"t":1774418760000,"open":2164.92,"high":2165.43,"low":2164.38,"close":2165.28},{"t":1774418820000,"open":2165.29,"high":2165.99,"low":2163.49,"close":2164.79},{"t":1774418880000,"open":2164.79,"high":2165.04,"low":2162.02,"close":2163.62},{"t":1774418940000,"open":2163.61,"high":2163.62,"low":2162.72,"close":2163.21},{"t":1774419000000,"open":2163.22,"high":2164.0,"low":2163.21,"close":2163.58},{"t":1774419060000,"open":2163.57,"high":2164.0,"low":2163.57,"close":2163.58},{"t":1774419120000,"open":2163.58,"high":2163.86,"low":2163.35,"close":2163.48},{"t":1774419180000,"open":2163.48,"high":2164.0,"low":2163.48,"close":2163.87},{"t":1774419240000,"open":2163.86,"high":2164.66,"low":2163.6,"close":2164.3},{"t":1774419300000,"open":2164.3,"high":2165.13,"low":2164.25,"close":2164.45},{"t":1774419360000,"open":2164.44,"high":2166.31,"low":2163.83,"close":2166.31},{"t":1774419420000,"open":2166.31,"high":2166.83,"low":2165.57,"close":2166.03},{"t":1774419480000,"open":2166.03,"high":2166.37,"low":2165.81,"close":2166.32},{"t":1774419540000,"open":2166.32,"high":2168.13,"low":2166.32,"close":2167.0},{"t":1774419600000,"open":2167.0,"high":2168.29,"low":2167.0,"close":2168.28},{"t":1774419660000,"open":2168.29,"high":2170.0,"low":2168.21,"close":2168.21},{"t":1774419720000,"open":2168.21,"high":2168.88,"low":2167.58,"close":2168.6},{"t":1774419780000,"open":2168.61,"high":2171.55,"low":2168.6,"close":2170.42},{"t":1774419840000,"open":2170.42,"high":2170.49,"low":2169.6,"close":2169.75},{"t":1774419900000,"open":2169.76,"high":2170.32,"low":2169.75,"close":2170.0},{"t":1774419960000,"open":2170.0,"high":2170.83,"low":2169.7,"close":2170.32},{"t":1774420020000,"open":2170.33,"high":2170.79,"low":2170.12,"close":2170.57},{"t":1774420080000,"open":2170.56,"high":2170.57,"low":2170.17,"close":2170.32},{"t":1774420140000,"open":2170.32,"high":2171.34,"low":2170.32,"close":2171.09},{"t":1774420200000,"open":2171.09,"high":2171.62,"low":2169.53,"close":2170.97},{"t":1774420260000,"open":2170.98,"high":2171.61,"low":2170.65,"close":2171.09},{"t":1774420320000,"open":2171.08,"high":2171.08,"low":2169.0,"close":2169.68},{"t":1774420380000,"open":2169.68,"high":2170.48,"low":2169.47,"close":2170.22},{"t":1774420440000,"open":2170.22,"high":2171.68,"low":2170.22,"close":2171.53},{"t":1774420500000,"open":2171.53,"high":2171.97,"low":2170.48,"close":2171.2},{"t":1774420560000,"open":2171.21,"high":2171.45,"low":2170.4,"close":2170.41},{"t":1774420620000,"open":2170.4,"high":2171.02,"low":2169.67,"close":2170.7},{"t":1774420680000,"open":2170.71,"high":2170.71,"low":2169.72,"close":2169.81},{"t":1774420740000,"open":2169.8,"high":2169.81,"low":2168.79,"close":2168.85},{"t":1774420800000,"open":2168.86,"high":2169.52,"low":2168.85,"close":2169.42},{"t":1774420860000,"open":2169.41,"high":2170.79,"low":2169.35,"close":2169.73},{"t":1774420920000,"open":2169.72,"high":2170.94,"low":2169.63,"close":2169.64},{"t":1774420980000,"open":2169.64,"high":2170.31,"low":2169.45,"close":2170.1},{"t":1774421040000,"open":2170.09,"high":2170.29,"low":2169.18,"close":2169.78},{"t":1774421100000,"open":2169.77,"high":2170.62,"low":2169.77,"close":2170.61},{"t":1774421160000,"open":2170.62,"high":2170.62,"low":2170.2,"close":2170.2},{"t":1774421220000,"open":2170.2,"high":2170.87,"low":2169.57,"close":2170.86},{"t":1774421280000,"open":2170.87,"high":2171.05,"low":2170.68,"close":2171.05},{"t":1774421340000,"open":2171.05,"high":2172.0,"low":2170.78,"close":2170.78},{"t":1774421400000,"open":2170.79,"high":2171.7,"low":2168.88,"close":2170.41},{"t":1774421460000,"open":2170.4,"high":2171.92,"low":2170.31,"close":2171.91},{"t":1774421520000,"open":2171.91,"high":2172.0,"low":2171.27,"close":2171.78},{"t":1774421580000,"open":2171.79,"high":2171.85,"low":2170.54,"close":2170.77},{"t":1774421640000,"open":2170.76,"high":2170.77,"low":2169.75,"close":2169.99},{"t":1774421700000,"open":2169.99,"high":2169.99,"low":2168.61,"close":2168.83},{"t":1774421760000,"open":2168.82,"high":2168.83,"low":2168.0,"close":2168.07},{"t":1774421820000,"open":2168.06,"high":2168.07,"low":2167.1,"close":2167.1},{"t":1774421880000,"open":2167.11,"high":2167.11,"low":2161.58,"close":2162.83},{"t":1774421940000,"open":2162.83,"high":2164.13,"low":2162.3,"close":2162.46},{"t":1774422000000,"open":2162.46,"high":2163.0,"low":2161.68,"close":2162.63},{"t":1774422060000,"open":2162.62,"high":2164.21,"low":2162.62,"close":2163.56},{"t":1774422120000,"open":2163.57,"high":2164.42,"low":2163.29,"close":2164.0},{"t":1774422180000,"open":2164.0,"high":2166.99,"low":2164.0,"close":2165.24},{"t":1774422240000,"open":2165.23,"high":2165.37,"low":2164.19,"close":2164.25},{"t":1774422300000,"open":2164.26,"high":2165.29,"low":2164.25,"close":2165.29},{"t":1774422360000,"open":2165.29,"high":2165.55,"low":2164.01,"close":2164.68},{"t":1774422420000,"open":2164.67,"high":2165.79,"low":2164.67,"close":2165.61},{"t":1774422480000,"open":2165.61,"high":2166.11,"low":2165.26,"close":2165.49},{"t":1774422540000,"open":2165.5,"high":2166.21,"low":2165.5,"close":2166.06},{"t":1774422600000,"open":2166.05,"high":2168.39,"low":2166.05,"close":2168.16},{"t":1774422660000,"open":2168.16,"high":2169.98,"low":2168.16,"close":2169.67},{"t":1774422720000,"open":2169.67,"high":2170.72,"low":2169.66,"close":2170.53},{"t":1774422780000,"open":2170.53,"high":2171.38,"low":2170.35,"close":2171.38},{"t":1774422840000,"open":2171.39,"high":2171.39,"low":2170.66,"close":2170.88},{"t":1774422900000,"open":2170.89,"high":2171.04,"low":2170.57,"close":2170.87},{"t":1774422960000,"open":2170.87,"high":2170.88,"low":2169.7,"close":2170.87},{"t":1774423020000,"open":2170.88,"high":2171.0,"low":2169.92,"close":2169.93},{"t":1774423080000,"open":2169.92,"high":2170.77,"low":2169.18,"close":2169.18},{"t":1774423140000,"open":2169.18,"high":2169.5,"low":2169.18,"close":2169.32},{"t":1774423200000,"open":2169.32,"high":2169.56,"low":2169.31,"close":2169.45},{"t":1774423260000,"open":2169.46,"high":2170.06,"low":2169.1,"close":2169.14},{"t":1774423320000,"open":2169.13,"high":2169.31,"low":2166.66,"close":2169.31},{"t":1774423380000,"open":2169.3,"high":2169.54,"low":2168.8,"close":2169.31},{"t":1774423440000,"open":2169.31,"high":2169.88,"low":2168.0,"close":2168.05},{"t":1774423500000,"open":2168.05,"high":2168.52,"low":2168.05,"close":2168.26},{"t":1774423560000,"open":2168.25,"high":2168.77,"low":2167.44,"close":2167.47},{"t":1774423620000,"open":2167.47,"high":2167.9,"low":2167.04,"close":2167.06},{"t":1774423680000,"open":2167.05,"high":2168.49,"low":2166.65,"close":2166.89},{"t":1774423740000,"open":2166.9,"high":2167.0,"low":2166.65,"close":2166.88},{"t":1774423800000,"open":2166.89,"high":2167.43,"low":2166.88,"close":2167.14},{"t":1774423860000,"open":2167.14,"high":2167.99,"low":2167.14,"close":2167.31},{"t":1774423920000,"open":2167.32,"high":2168.55,"low":2167.31,"close":2168.54},{"t":1774423980000,"open":2168.55,"high":2171.31,"low":2168.54,"close":2171.15},{"t":1774424040000,"open":2171.15,"high":2171.52,"low":2170.26,"close":2170.66},{"t":1774424100000,"open":2170.67,"high":2170.95,"low":2169.52,"close":2170.76},{"t":1774424160000,"open":2170.75,"high":2171.8,"low":2170.49,"close":2171.59},{"t":1774424220000,"open":2171.59,"high":2172.19,"low":2171.28,"close":2171.79},{"t":1774424280000,"open":2171.79,"high":2174.11,"low":2171.79,"close":2173.25},{"t":1774424340000,"open":2173.26,"high":2173.93,"low":2172.67,"close":2172.74},{"t":1774424400000,"open":2172.73,"high":2176.66,"low":2172.73,"close":2174.12},{"t":1774424460000,"open":2174.12,"high":2174.12,"low":2172.21,"close":2172.67},{"t":1774424520000,"open":2172.67,"high":2172.87,"low":2171.84,"close":2172.48},{"t":1774424580000,"open":2172.48,"high":2172.88,"low":2171.31,"close":2171.86},{"t":1774424640000,"open":2171.85,"high":2171.86,"low":2168.7,"close":2168.98},{"t":1774424700000,"open":2168.97,"high":2169.49,"low":2166.37,"close":2166.43},{"t":1774424760000,"open":2166.42,"high":2166.43,"low":2165.11,"close":2165.93},{"t":1774424820000,"open":2165.94,"high":2166.19,"low":2158.15,"close":2162.69},{"t":1774424880000,"open":2162.69,"high":2164.4,"low":2162.68,"close":2163.72},{"t":1774424940000,"open":2163.72,"high":2166.42,"low":2163.72,"close":2165.43},{"t":1774425000000,"open":2165.43,"high":2165.99,"low":2164.86,"close":2165.99},{"t":1774425060000,"open":2165.99,"high":2166.66,"low":2165.45,"close":2166.26},{"t":1774425120000,"open":2166.25,"high":2166.26,"low":2165.0,"close":2165.02},{"t":1774425180000,"open":2165.02,"high":2165.02,"low":2163.52,"close":2164.0},{"t":1774425240000,"open":2164.01,"high":2164.58,"low":2163.72,"close":2164.23},{"t":1774425300000,"open":2164.22,"high":2164.76,"low":2163.63,"close":2164.49},{"t":1774425360000,"open":2164.5,"high":2165.0,"low":2164.2,"close":2164.85},{"t":1774425420000,"open":2164.86,"high":2165.52,"low":2164.59,"close":2164.98},{"t":1774425480000,"open":2164.99,"high":2165.76,"low":2164.04,"close":2164.04},{"t":1774425540000,"open":2164.04,"high":2164.14,"low":2162.58,"close":2163.7},{"t":1774425600000,"open":2163.71,"high":2165.34,"low":2163.71,"close":2164.83},{"t":1774425660000,"open":2164.84,"high":2166.21,"low":2164.84,"close":2165.66},{"t":1774425720000,"open":2165.65,"high":2166.15,"low":2165.04,"close":2165.09},{"t":1774425780000,"open":2165.09,"high":2167.2,"low":2165.08,"close":2167.19},{"t":1774425840000,"open":2167.19,"high":2168.21,"low":2166.88,"close":2167.42},{"t":1774425900000,"open":2167.42,"high":2167.85,"low":2166.2,"close":2167.0},{"t":1774425960000,"open":2166.99,"high":2168.44,"low":2165.43,"close":2167.67},{"t":1774426020000,"open":2167.67,"high":2169.8,"low":2166.51,"close":2169.35},{"t":1774426080000,"open":2169.34,"high":2169.85,"low":2165.62,"close":2166.03},{"t":1774426140000,"open":2166.02,"high":2166.28,"low":2164.07,"close":2165.1},{"t":1774426200000,"open":2165.11,"high":2165.81,"low":2165.04,"close":2165.36},{"t":1774426260000,"open":2165.36,"high":2165.36,"low":2163.9,"close":2164.99},{"t":1774426320000,"open":2165.0,"high":2165.0,"low":2163.93,"close":2164.26},{"t":1774426380000,"open":2164.27,"high":2165.0,"low":2163.03,"close":2163.64},{"t":1774426440000,"open":2163.64,"high":2164.52,"low":2163.43,"close":2163.73},{"t":1774426500000,"open":2163.74,"high":2168.7,"low":2163.73,"close":2167.72},{"t":1774426560000,"open":2167.72,"high":2168.05,"low":2166.88,"close":2167.77},{"t":1774426620000,"open":2167.78,"high":2168.57,"low":2167.58,"close":2167.58},{"t":1774426680000,"open":2167.58,"high":2168.83,"low":2167.39,"close":2168.82},{"t":1774426740000,"open":2168.82,"high":2171.51,"low":2168.81,"close":2171.5},{"t":1774426800000,"open":2171.5,"high":2171.5,"low":2170.09,"close":2170.77},{"t":1774426860000,"open":2170.78,"high":2172.46,"low":2170.77,"close":2170.84},{"t":1774426920000,"open":2170.84,"high":2171.06,"low":2168.93,"close":2169.28},{"t":1774426980000,"open":2169.28,"high":2169.66,"low":2168.8,"close":2169.04},{"t":1774427040000,"open":2169.04,"high":2169.99,"low":2168.88,"close":2169.94},{"t":1774427100000,"open":2169.94,"high":2170.63,"low":2168.79,"close":2168.8},{"t":1774427160000,"open":2168.79,"high":2171.9,"low":2168.79,"close":2171.42},{"t":1774427220000,"open":2171.42,"high":2172.82,"low":2171.41,"close":2172.02},{"t":1774427280000,"open":2172.01,"high":2184.65,"low":2172.01,"close":2179.51},{"t":1774427340000,"open":2179.5,"high":2181.67,"low":2178.43,"close":2178.43},{"t":1774427400000,"open":2178.44,"high":2188.72,"low":2178.08,"close":2183.13},{"t":1774427460000,"open":2183.14,"high":2185.0,"low":2181.0,"close":2182.64},{"t":1774427520000,"open":2182.64,"high":2184.65,"low":2182.44,"close":2184.65},{"t":1774427580000,"open":2184.64,"high":2189.99,"low":2184.64,"close":2188.12},{"t":1774427640000,"open":2188.12,"high":2188.13,"low":2185.58,"close":2186.85},{"t":1774427700000,"open":2186.85,"high":2186.86,"low":2180.07,"close":2185.26},{"t":1774427760000,"open":2185.26,"high":2185.92,"low":2179.69,"close":2180.43},{"t":1774427820000,"open":2180.43,"high":2180.73,"low":2178.0,"close":2178.84},{"t":1774427880000,"open":2178.84,"high":2181.72,"low":2178.7,"close":2181.08},{"t":1774427940000,"open":2181.09,"high":2181.18,"low":2180.08,"close":2180.57},{"t":1774428000000,"open":2180.58,"high":2182.44,"low":2180.4,"close":2181.92},{"t":1774428060000,"open":2181.92,"high":2182.24,"low":2180.89,"close":2182.23},{"t":1774428120000,"open":2182.24,"high":2183.28,"low":2181.41,"close":2183.01},{"t":1774428180000,"open":2183.02,"high":2183.34,"low":2182.62,"close":2182.99},{"t":1774428240000,"open":2182.99,"high":2183.67,"low":2182.35,"close":2182.35},{"t":1774428300000,"open":2182.35,"high":2182.44,"low":2179.74,"close":2179.89},{"t":1774428360000,"open":2179.89,"high":2180.0,"low":2178.26,"close":2179.0},{"t":1774428420000,"open":2179.0,"high":2179.52,"low":2177.93,"close":2179.4},{"t":1774428480000,"open":2179.4,"high":2179.54,"low":2177.37,"close":2177.84},{"t":1774428540000,"open":2177.84,"high":2178.47,"low":2177.11,"close":2177.45},{"t":1774428600000,"open":2177.46,"high":2178.0,"low":2176.85,"close":2177.55},{"t":1774428660000,"open":2177.56,"high":2178.0,"low":2177.55,"close":2177.78},{"t":1774428720000,"open":2177.79,"high":2177.79,"low":2176.57,"close":2176.81},{"t":1774428780000,"open":2176.82,"high":2177.0,"low":2176.12,"close":2176.9},{"t":1774428840000,"open":2176.89,"high":2177.0,"low":2175.29,"close":2175.29},{"t":1774428900000,"open":2175.29,"high":2176.13,"low":2173.69,"close":2175.7},{"t":1774428960000,"open":2175.69,"high":2176.31,"low":2174.6,"close":2174.61},{"t":1774429020000,"open":2174.61,"high":2174.83,"low":2174.1,"close":2174.83},{"t":1774429080000,"open":2174.83,"high":2176.38,"low":2174.75,"close":2176.17},{"t":1774429140000,"open":2176.17,"high":2176.89,"low":2175.3,"close":2175.31},{"t":1774429200000,"open":2175.31,"high":2176.92,"low":2173.79,"close":2174.83},{"t":1774429260000,"open":2174.83,"high":2175.31,"low":2173.78,"close":2175.09},{"t":1774429320000,"open":2175.09,"high":2177.0,"low":2175.08,"close":2176.8},{"t":1774429380000,"open":2176.8,"high":2177.96,"low":2176.8,"close":2177.7},{"t":1774429440000,"open":2177.69,"high":2177.8,"low":2176.8,"close":2177.11},{"t":1774429500000,"open":2177.1,"high":2177.63,"low":2175.99,"close":2177.61},{"t":1774429560000,"open":2177.61,"high":2178.28,"low":2176.41,"close":2176.41},{"t":1774429620000,"open":2176.4,"high":2177.9,"low":2176.4,"close":2177.88},{"t":1774429680000,"open":2177.87,"high":2178.4,"low":2177.51,"close":2177.99},{"t":1774429740000,"open":2177.99,"high":2178.93,"low":2177.65,"close":2178.93},{"t":1774429800000,"open":2178.93,"high":2179.09,"low":2177.87,"close":2179.09},{"t":1774429860000,"open":2179.09,"high":2179.94,"low":2178.9,"close":2179.63},{"t":1774429920000,"open":2179.64,"high":2180.0,"low":2177.51,"close":2178.33},{"t":1774429980000,"open":2178.33,"high":2178.64,"low":2177.48,"close":2178.11},{"t":1774430040000,"open":2178.12,"high":2178.61,"low":2178.08,"close":2178.33},{"t":1774430100000,"open":2178.32,"high":2179.17,"low":2177.94,"close":2179.17},{"t":1774430160000,"open":2179.17,"high":2180.07,"low":2178.37,"close":2180.07},{"t":1774430220000,"open":2180.07,"high":2180.1,"low":2178.61,"close":2179.02},{"t":1774430280000,"open":2179.01,"high":2179.33,"low":2177.3,"close":2177.69},{"t":1774430340000,"open":2177.69,"high":2178.66,"low":2177.69,"close":2178.65},{"t":1774430400000,"open":2178.65,"high":2180.98,"low":2178.65,"close":2180.53},{"t":1774430460000,"open":2180.53,"high":2183.35,"low":2180.16,"close":2180.47},{"t":1774430520000,"open":2180.48,"high":2181.0,"low":2180.0,"close":2180.26},{"t":1774430580000,"open":2180.27,"high":2180.7,"low":2179.32,"close":2179.33},{"t":1774430640000,"open":2179.32,"high":2179.33,"low":2176.01,"close":2177.73},{"t":1774430700000,"open":2177.72,"high":2179.16,"low":2177.72,"close":2178.98},{"t":1774430760000,"open":2178.97,"high":2180.62,"low":2178.61,"close":2180.08},{"t":1774430820000,"open":2180.09,"high":2183.0,"low":2180.03,"close":2182.25},{"t":1774430880000,"open":2182.25,"high":2182.46,"low":2180.62,"close":2181.18},{"t":1774430940000,"open":2181.18,"high":2181.91,"low":2179.31,"close":2179.8},{"t":1774431000000,"open":2179.8,"high":2181.36,"low":2179.8,"close":2181.35},{"t":1774431060000,"open":2181.35,"high":2181.77,"low":2180.79,"close":2181.5},{"t":1774431120000,"open":2181.5,"high":2181.5,"low":2180.2,"close":2180.78},{"t":1774431180000,"open":2180.78,"high":2181.0,"low":2179.19,"close":2179.67},{"t":1774431240000,"open":2179.66,"high":2181.65,"low":2179.66,"close":2180.74},{"t":1774431300000,"open":2180.75,"high":2182.4,"low":2180.19,"close":2181.0},{"t":1774431360000,"open":2181.0,"high":2182.0,"low":2181.0,"close":2181.06},{"t":1774431420000,"open":2181.06,"high":2181.67,"low":2180.54,"close":2181.64},{"t":1774431480000,"open":2181.64,"high":2181.97,"low":2180.38,"close":2180.94},{"t":1774431540000,"open":2180.94,"high":2181.58,"low":2180.94,"close":2181.26},{"t":1774431600000,"open":2181.27,"high":2182.0,"low":2180.76,"close":2181.15},{"t":1774431660000,"open":2181.15,"high":2181.71,"low":2180.0,"close":2180.31},{"t":1774431720000,"open":2180.31,"high":2180.88,"low":2180.0,"close":2180.05},{"t":1774431780000,"open":2180.05,"high":2180.33,"low":2179.13,"close":2179.67},{"t":1774431840000,"open":2179.67,"high":2180.0,"low":2179.25,"close":2179.61},{"t":1774431900000,"open":2179.61,"high":2179.98,"low":2178.81,"close":2178.81},{"t":1774431960000,"open":2178.81,"high":2179.29,"low":2178.05,"close":2178.06},{"t":1774432020000,"open":2178.05,"high":2178.06,"low":2175.69,"close":2175.99},{"t":1774432080000,"open":2176.0,"high":2176.22,"low":2174.28,"close":2176.21},{"t":1774432140000,"open":2176.21,"high":2177.61,"low":2176.05,"close":2177.6},{"t":1774432200000,"open":2177.61,"high":2178.94,"low":2177.6,"close":2178.3},{"t":1774432260000,"open":2178.3,"high":2179.0,"low":2178.3,"close":2178.72},{"t":1774432320000,"open":2178.72,"high":2179.0,"low":2178.67,"close":2178.69},{"t":1774432380000,"open":2178.69,"high":2179.68,"low":2178.43,"close":2179.41},{"t":1774432440000,"open":2179.41,"high":2180.0,"low":2178.9,"close":2179.99},{"t":1774432500000,"open":2179.99,"high":2181.49,"low":2179.99,"close":2181.48},{"t":1774432560000,"open":2181.49,"high":2182.34,"low":2181.48,"close":2182.13},{"t":1774432620000,"open":2182.12,"high":2184.8,"low":2182.12,"close":2184.28},{"t":1774432680000,"open":2184.29,"high":2186.55,"low":2183.65,"close":2185.21},{"t":1774432740000,"open":2185.2,"high":2188.0,"low":2184.28,"close":2185.25},{"t":1774432800000,"open":2185.25,"high":2186.6,"low":2185.24,"close":2186.09},{"t":1774432860000,"open":2186.09,"high":2187.51,"low":2183.37,"close":2184.61},{"t":1774432920000,"open":2184.6,"high":2185.47,"low":2183.55,"close":2183.86},{"t":1774432980000,"open":2183.85,"high":2183.86,"low":2182.02,"close":2182.41},{"t":1774433040000,"open":2182.42,"high":2183.0,"low":2181.77,"close":2182.72},{"t":1774433100000,"open":2182.72,"high":2183.85,"low":2182.56,"close":2183.85},{"t":1774433160000,"open":2183.85,"high":2184.0,"low":2183.6,"close":2183.99},{"t":1774433220000,"open":2184.0,"high":2185.41,"low":2183.99,"close":2184.02},{"t":1774433280000,"open":2184.03,"high":2186.99,"low":2183.63,"close":2185.77},{"t":1774433340000,"open":2185.76,"high":2186.36,"low":2185.26,"close":2185.91},{"t":1774433400000,"open":2185.9,"high":2186.99,"low":2185.4,"close":2186.03},{"t":1774433460000,"open":2186.03,"high":2186.6,"low":2185.72,"close":2185.94},{"t":1774433520000,"open":2185.95,"high":2186.22,"low":2184.59,"close":2185.81},{"t":1774433580000,"open":2185.81,"high":2186.38,"low":2185.24,"close":2185.24},{"t":1774433640000,"open":2185.25,"high":2185.29,"low":2184.57,"close":2184.99},{"t":1774433700000,"open":2185.0,"high":2185.24,"low":2183.65,"close":2185.23},{"t":1774433760000,"open":2185.24,"high":2186.72,"low":2185.23,"close":2185.49},{"t":1774433820000,"open":2185.49,"high":2186.4,"low":2185.19,"close":2186.4},{"t":1774433880000,"open":2186.39,"high":2186.4,"low":2184.53,"close":2184.55},{"t":1774433940000,"open":2184.55,"high":2185.31,"low":2184.33,"close":2184.44},{"t":1774434000000,"open":2184.45,"high":2186.0,"low":2184.45,"close":2185.05},{"t":1774434060000,"open":2185.05,"high":2185.29,"low":2184.8,"close":2185.19},{"t":1774434120000,"open":2185.2,"high":2186.0,"low":2183.47,"close":2183.48},{"t":1774434180000,"open":2183.48,"high":2183.57,"low":2183.0,"close":2183.29},{"t":1774434240000,"open":2183.29,"high":2183.34,"low":2182.71,"close":2182.92},{"t":1774434300000,"open":2182.92,"high":2184.27,"low":2182.92,"close":2183.33},{"t":1774434360000,"open":2183.32,"high":2183.79,"low":2182.89,"close":2183.64},{"t":1774434420000,"open":2183.64,"high":2185.51,"low":2182.9,"close":2183.99},{"t":1774434480000,"open":2184.0,"high":2184.08,"low":2183.54,"close":2183.58},{"t":1774434540000,"open":2183.59,"high":2183.98,"low":2183.14,"close":2183.33},{"t":1774434600000,"open":2183.32,"high":2183.86,"low":2182.74,"close":2183.85},{"t":1774434660000,"open":2183.85,"high":2184.56,"low":2183.48,"close":2183.66},{"t":1774434720000,"open":2183.66,"high":2183.66,"low":2181.79,"close":2182.77},{"t":1774434780000,"open":2182.77,"high":2183.76,"low":2181.31,"close":2183.75},{"t":1774434840000,"open":2183.76,"high":2183.88,"low":2181.61,"close":2182.28},{"t":1774434900000,"open":2182.27,"high":2183.0,"low":2181.94,"close":2181.94},{"t":1774434960000,"open":2181.93,"high":2181.93,"low":2181.19,"close":2181.56},{"t":1774435020000,"open":2181.56,"high":2183.99,"low":2181.21,"close":2183.71},{"t":1774435080000,"open":2183.71,"high":2183.71,"low":2181.73,"close":2181.74},{"t":1774435140000,"open":2181.74,"high":2182.0,"low":2181.3,"close":2181.5},{"t":1774435200000,"open":2181.51,"high":2181.81,"low":2180.46,"close":2181.27},{"t":1774435260000,"open":2181.28,"high":2181.86,"low":2181.2,"close":2181.21},{"t":1774435320000,"open":2181.2,"high":2181.21,"low":2180.0,"close":2180.31},{"t":1774435380000,"open":2180.32,"high":2181.38,"low":2180.31,"close":2181.25},{"t":1774435440000,"open":2181.25,"high":2181.87,"low":2180.1,"close":2181.37},{"t":1774435500000,"open":2181.37,"high":2183.15,"low":2181.36,"close":2183.07},{"t":1774435560000,"open":2183.08,"high":2183.43,"low":2182.55,"close":2183.23},{"t":1774435620000,"open":2183.22,"high":2186.42,"low":2182.9,"close":2185.16},{"t":1774435680000,"open":2185.15,"high":2185.42,"low":2183.34,"close":2185.42},{"t":1774435740000,"open":2185.42,"high":2185.77,"low":2183.52,"close":2184.15},{"t":1774435800000,"open":2184.15,"high":2185.13,"low":2183.79,"close":2185.12},{"t":1774435860000,"open":2185.13,"high":2185.86,"low":2183.62,"close":2184.29},{"t":1774435920000,"open":2184.29,"high":2184.83,"low":2183.84,"close":2184.13},{"t":1774435980000,"open":2184.13,"high":2185.14,"low":2184.13,"close":2184.95},{"t":1774436040000,"open":2184.95,"high":2186.5,"low":2184.94,"close":2185.8},{"t":1774436100000,"open":2185.81,"high":2186.04,"low":2185.25,"close":2185.29},{"t":1774436160000,"open":2185.28,"high":2185.29,"low":2184.0,"close":2184.16},{"t":1774436220000,"open":2184.17,"high":2184.75,"low":2183.91,"close":2184.27},{"t":1774436280000,"open":2184.27,"high":2184.71,"low":2183.54,"close":2183.82},{"t":1774436340000,"open":2183.83,"high":2184.42,"low":2183.82,"close":2184.02},{"t":1774436400000,"open":2184.02,"high":2184.89,"low":2183.4,"close":2184.72},{"t":1774436460000,"open":2184.71,"high":2184.88,"low":2184.2,"close":2184.26},{"t":1774436520000,"open":2184.25,"high":2184.26,"low":2182.89,"close":2183.27},{"t":1774436580000,"open":2183.28,"high":2184.0,"low":2182.89,"close":2183.32},{"t":1774436640000,"open":2183.31,"high":2183.88,"low":2183.13,"close":2183.36},{"t":1774436700000,"open":2183.37,"high":2184.88,"low":2183.36,"close":2183.78},{"t":1774436760000,"open":2183.78,"high":2183.78,"low":2182.18,"close":2183.12},{"t":1774436820000,"open":2183.12,"high":2184.23,"low":2183.08,"close":2184.03},{"t":1774436880000,"open":2184.04,"high":2184.16,"low":2183.48,"close":2184.07},{"t":1774436940000,"open":2184.08,"high":2184.46,"low":2183.51,"close":2184.3},{"t":1774437000000,"open":2184.3,"high":2184.5,"low":2183.27,"close":2183.95},{"t":1774437060000,"open":2183.96,"high":2184.87,"low":2183.33,"close":2183.6},{"t":1774437120000,"open":2183.6,"high":2184.33,"low":2183.59,"close":2184.19},{"t":1774437180000,"open":2184.19,"high":2185.5,"low":2184.11,"close":2185.5},{"t":1774437240000,"open":2185.49,"high":2185.92,"low":2185.24,"close":2185.76},{"t":1774437300000,"open":2185.77,"high":2188.79,"low":2185.76,"close":2188.5},{"t":1774437360000,"open":2188.5,"high":2188.8,"low":2187.38,"close":2187.75},{"t":1774437420000,"open":2187.76,"high":2188.56,"low":2187.43,"close":2187.91},{"t":1774437480000,"open":2187.92,"high":2188.99,"low":2187.52,"close":2188.75},{"t":1774437540000,"open":2188.75,"high":2188.75,"low":2188.18,"close":2188.38},{"t":1774437600000,"open":2188.37,"high":2194.73,"low":2187.18,"close":2189.24},{"t":1774437660000,"open":2189.25,"high":2190.14,"low":2187.34,"close":2189.03},{"t":1774437720000,"open":2189.02,"high":2189.03,"low":2187.43,"close":2187.92},{"t":1774437780000,"open":2187.92,"high":2189.62,"low":2187.92,"close":2189.47},{"t":1774437840000,"open":2189.47,"high":2189.79,"low":2188.92,"close":2189.02},{"t":1774437900000,"open":2189.03,"high":2193.02,"low":2189.0,"close":2193.0},{"t":1774437960000,"open":2193.01,"high":2193.84,"low":2191.8,"close":2191.8},{"t":1774438020000,"open":2191.81,"high":2192.0,"low":2190.85,"close":2191.58},{"t":1774438080000,"open":2191.57,"high":2192.61,"low":2190.62,"close":2190.62},{"t":1774438140000,"open":2190.62,"high":2193.54,"low":2189.44,"close":2191.74},{"t":1774438200000,"open":2191.74,"high":2194.0,"low":2190.69,"close":2193.36},{"t":1774438260000,"open":2193.37,"high":2200.11,"low":2191.0,"close":2195.17},{"t":1774438320000,"open":2195.17,"high":2195.26,"low":2192.76,"close":2194.5},{"t":1774438380000,"open":2194.5,"high":2196.15,"low":2194.0,"close":2195.3},{"t":1774438440000,"open":2195.31,"high":2197.29,"low":2195.0,"close":2196.39},{"t":1774438500000,"open":2196.39,"high":2197.96,"low":2196.0,"close":2196.0},{"t":1774438560000,"open":2196.0,"high":2196.01,"low":2192.31,"close":2192.78},{"t":1774438620000,"open":2192.78,"high":2194.73,"low":2192.6,"close":2194.16},{"t":1774438680000,"open":2194.17,"high":2195.98,"low":2194.08,"close":2195.98},{"t":1774438740000,"open":2195.97,"high":2197.39,"low":2195.2,"close":2195.2},{"t":1774438800000,"open":2195.2,"high":2195.65,"low":2191.92,"close":2192.22},{"t":1774438860000,"open":2192.23,"high":2192.28,"low":2189.1,"close":2189.58},{"t":1774438920000,"open":2189.57,"high":2190.85,"low":2189.11,"close":2190.25},{"t":1774438980000,"open":2190.25,"high":2190.75,"low":2190.0,"close":2190.39},{"t":1774439040000,"open":2190.39,"high":2190.58,"low":2189.57,"close":2189.99},{"t":1774439100000,"open":2189.99,"high":2190.0,"low":2189.0,"close":2189.0},{"t":1774439160000,"open":2189.0,"high":2190.14,"low":2188.36,"close":2189.87},{"t":1774439220000,"open":2189.87,"high":2190.0,"low":2183.52,"close":2185.01},{"t":1774439280000,"open":2185.01,"high":2187.57,"low":2184.0,"close":2184.32},{"t":1774439340000,"open":2184.32,"high":2184.72,"low":2177.07,"close":2182.18},{"t":1774439400000,"open":2182.18,"high":2186.33,"low":2181.64,"close":2181.65},{"t":1774439460000,"open":2181.65,"high":2184.32,"low":2181.64,"close":2184.19},{"t":1774439520000,"open":2184.18,"high":2185.21,"low":2182.5,"close":2183.69},{"t":1774439580000,"open":2183.7,"high":2184.75,"low":2183.69,"close":2184.4},{"t":1774439640000,"open":2184.41,"high":2184.99,"low":2183.38,"close":2184.98},{"t":1774439700000,"open":2184.98,"high":2185.87,"low":2183.93,"close":2185.11},{"t":1774439760000,"open":2185.1,"high":2185.82,"low":2184.0,"close":2184.0},{"t":1774439820000,"open":2184.0,"high":2184.01,"low":2183.19,"close":2183.34},{"t":1774439880000,"open":2183.33,"high":2185.0,"low":2183.33,"close":2184.91},{"t":1774439940000,"open":2184.91,"high":2185.58,"low":2184.48,"close":2185.01},{"t":1774440000000,"open":2185.01,"high":2188.72,"low":2185.01,"close":2186.66},{"t":1774440060000,"open":2186.66,"high":2187.01,"low":2186.0,"close":2186.16},{"t":1774440120000,"open":2186.16,"high":2187.9,"low":2186.15,"close":2187.82},{"t":1774440180000,"open":2187.82,"high":2187.9,"low":2187.01,"close":2187.25},{"t":1774440240000,"open":2187.26,"high":2190.68,"low":2187.25,"close":2189.83},{"t":1774440300000,"open":2189.83,"high":2189.83,"low":2188.19,"close":2189.6},{"t":1774440360000,"open":2189.59,"high":2191.3,"low":2189.59,"close":2191.09},{"t":1774440420000,"open":2191.08,"high":2191.3,"low":2189.54,"close":2191.02},{"t":1774440480000,"open":2191.01,"high":2192.53,"low":2190.54,"close":2192.23},{"t":1774440540000,"open":2192.23,"high":2192.58,"low":2191.64,"close":2191.64},{"t":1774440600000,"open":2191.65,"high":2191.65,"low":2190.33,"close":2191.21},{"t":1774440660000,"open":2191.22,"high":2192.37,"low":2190.83,"close":2191.91},{"t":1774440720000,"open":2191.92,"high":2192.31,"low":2190.36,"close":2190.49},{"t":1774440780000,"open":2190.48,"high":2191.5,"low":2189.27,"close":2189.48},{"t":1774440840000,"open":2189.49,"high":2189.8,"low":2188.87,"close":2189.71},{"t":1774440900000,"open":2189.72,"high":2190.59,"low":2188.0,"close":2188.12},{"t":1774440960000,"open":2188.13,"high":2188.77,"low":2178.01,"close":2178.97},{"t":1774441020000,"open":2178.97,"high":2182.17,"low":2178.49,"close":2180.01},{"t":1774441080000,"open":2180.01,"high":2180.43,"low":2175.63,"close":2176.07},{"t":1774441140000,"open":2176.06,"high":2178.2,"low":2175.1,"close":2176.54},{"t":1774441200000,"open":2176.54,"high":2177.35,"low":2174.35,"close":2176.35},{"t":1774441260000,"open":2176.35,"high":2176.84,"low":2170.15,"close":2173.97},{"t":1774441320000,"open":2173.97,"high":2173.97,"low":2171.0,"close":2173.63},{"t":1774441380000,"open":2173.63,"high":2173.98,"low":2165.37,"close":2171.56},{"t":1774441440000,"open":2171.57,"high":2173.56,"low":2170.12,"close":2171.31},{"t":1774441500000,"open":2171.31,"high":2173.41,"low":2168.96,"close":2172.53},{"t":1774441560000,"open":2172.53,"high":2173.43,"low":2170.84,"close":2171.15},{"t":1774441620000,"open":2171.14,"high":2171.58,"low":2167.37,"close":2168.21},{"t":1774441680000,"open":2168.2,"high":2169.2,"low":2167.0,"close":2168.1},{"t":1774441740000,"open":2168.09,"high":2171.62,"low":2167.61,"close":2170.98},{"t":1774441800000,"open":2170.98,"high":2170.98,"low":2166.85,"close":2167.0},{"t":1774441860000,"open":2167.01,"high":2168.02,"low":2163.33,"close":2165.37},{"t":1774441920000,"open":2165.37,"high":2168.0,"low":2165.36,"close":2168.0},{"t":1774441980000,"open":2168.0,"high":2171.99,"low":2167.99,"close":2170.84},{"t":1774442040000,"open":2170.84,"high":2173.09,"low":2170.23,"close":2172.07},{"t":1774442100000,"open":2172.07,"high":2172.98,"low":2170.59,"close":2171.09},{"t":1774442160000,"open":2171.09,"high":2172.0,"low":2170.0,"close":2171.58},{"t":1774442220000,"open":2171.57,"high":2172.96,"low":2171.22,"close":2172.49},{"t":1774442280000,"open":2172.49,"high":2173.43,"low":2172.25,"close":2173.42},{"t":1774442340000,"open":2173.41,"high":2173.91,"low":2172.0,"close":2173.33},{"t":1774442400000,"open":2173.32,"high":2173.6,"low":2170.88,"close":2170.88},{"t":1774442460000,"open":2170.89,"high":2174.03,"low":2170.83,"close":2173.58},{"t":1774442520000,"open":2173.58,"high":2177.0,"low":2173.4,"close":2175.43},{"t":1774442580000,"open":2175.42,"high":2176.56,"low":2172.83,"close":2173.39},{"t":1774442640000,"open":2173.4,"high":2173.4,"low":2171.0,"close":2171.01},{"t":1774442700000,"open":2171.0,"high":2171.56,"low":2169.53,"close":2171.56},{"t":1774442760000,"open":2171.57,"high":2171.71,"low":2169.8,"close":2171.07},{"t":1774442820000,"open":2171.06,"high":2171.24,"low":2169.86,"close":2170.67},{"t":1774442880000,"open":2170.66,"high":2171.25,"low":2170.0,"close":2170.77},{"t":1774442940000,"open":2170.76,"high":2171.0,"low":2170.28,"close":2170.73},{"t":1774443000000,"open":2170.73,"high":2171.38,"low":2170.0,"close":2170.74},{"t":1774443060000,"open":2170.73,"high":2170.73,"low":2169.48,"close":2169.62},{"t":1774443120000,"open":2169.62,"high":2171.08,"low":2169.0,"close":2170.91},{"t":1774443180000,"open":2170.91,"high":2172.93,"low":2170.9,"close":2171.98},{"t":1774443240000,"open":2171.99,"high":2174.9,"low":2171.32,"close":2174.79},{"t":1774443300000,"open":2174.79,"high":2187.88,"low":2174.28,"close":2187.08},{"t":1774443360000,"open":2187.08,"high":2194.29,"low":2184.86,"close":2186.67},{"t":1774443420000,"open":2186.67,"high":2186.68,"low":2183.45,"close":2183.99},{"t":1774443480000,"open":2183.99,"high":2183.99,"low":2182.22,"close":2183.3},{"t":1774443540000,"open":2183.3,"high":2183.95,"low":2182.26,"close":2182.26},{"t":1774443600000,"open":2182.27,"high":2184.19,"low":2178.2,"close":2184.01},{"t":1774443660000,"open":2184.0,"high":2184.71,"low":2182.47,"close":2184.34},{"t":1774443720000,"open":2184.33,"high":2187.84,"low":2183.87,"close":2186.72},{"t":1774443780000,"open":2186.72,"high":2186.87,"low":2182.68,"close":2184.18},{"t":1774443840000,"open":2184.18,"high":2184.76,"low":2183.05,"close":2183.83},{"t":1774443900000,"open":2183.83,"high":2185.0,"low":2182.51,"close":2184.69},{"t":1774443960000,"open":2184.7,"high":2185.0,"low":2183.16,"close":2183.22},{"t":1774444020000,"open":2183.21,"high":2184.15,"low":2181.52,"close":2182.22},{"t":1774444080000,"open":2182.23,"high":2182.61,"low":2180.82,"close":2182.0},{"t":1774444140000,"open":2181.99,"high":2182.19,"low":2180.55,"close":2180.95},{"t":1774444200000,"open":2180.96,"high":2181.66,"low":2180.07,"close":2181.01},{"t":1774444260000,"open":2181.0,"high":2182.46,"low":2181.0,"close":2181.96},{"t":1774444320000,"open":2181.96,"high":2183.62,"low":2181.62,"close":2183.0},{"t":1774444380000,"open":2183.0,"high":2183.01,"low":2181.31,"close":2182.64},{"t":1774444440000,"open":2182.65,"high":2183.89,"low":2182.11,"close":2183.88},{"t":1774444500000,"open":2183.89,"high":2183.89,"low":2181.79,"close":2181.79},{"t":1774444560000,"open":2181.8,"high":2181.8,"low":2180.16,"close":2180.16},{"t":1774444620000,"open":2180.16,"high":2181.16,"low":2179.68,"close":2180.6},{"t":1774444680000,"open":2180.6,"high":2181.04,"low":2180.18,"close":2180.69},{"t":1774444740000,"open":2180.7,"high":2181.8,"low":2180.69,"close":2181.47},{"t":1774444800000,"open":2181.47,"high":2183.82,"low":2181.47,"close":2183.82},{"t":1774444860000,"open":2183.82,"high":2185.8,"low":2182.86,"close":2183.31},{"t":1774444920000,"open":2183.32,"high":2183.32,"low":2181.93,"close":2181.94},{"t":1774444980000,"open":2181.93,"high":2182.92,"low":2181.79,"close":2182.92},{"t":1774445040000,"open":2182.92,"high":2183.0,"low":2181.72,"close":2181.95},{"t":1774445100000,"open":2181.96,"high":2182.52,"low":2181.08,"close":2181.69},{"t":1774445160000,"open":2181.69,"high":2181.7,"low":2181.0,"close":2181.06},{"t":1774445220000,"open":2181.06,"high":2181.51,"low":2180.13,"close":2181.5},{"t":1774445280000,"open":2181.5,"high":2181.68,"low":2180.63,"close":2181.01},{"t":1774445340000,"open":2181.01,"high":2181.67,"low":2180.67,"close":2181.5},{"t":1774445400000,"open":2181.5,"high":2188.46,"low":2181.24,"close":2186.9},{"t":1774445460000,"open":2186.9,"high":2190.46,"low":2186.81,"close":2188.8},{"t":1774445520000,"open":2188.8,"high":2190.67,"low":2187.35,"close":2190.28},{"t":1774445580000,"open":2190.27,"high":2194.5,"low":2185.29,"close":2187.01},{"t":1774445640000,"open":2187.0,"high":2188.18,"low":2186.41,"close":2187.71},{"t":1774445700000,"open":2187.72,"high":2191.2,"low":2187.72,"close":2190.33},{"t":1774445760000,"open":2190.33,"high":2195.65,"low":2189.52,"close":2195.57},{"t":1774445820000,"open":2195.57,"high":2197.3,"low":2193.34,"close":2195.11},{"t":1774445880000,"open":2195.11,"high":2196.58,"low":2192.66,"close":2193.97},{"t":1774445940000,"open":2193.96,"high":2194.29,"low":2188.83,"close":2191.63},{"t":1774446000000,"open":2191.64,"high":2195.55,"low":2191.24,"close":2195.07},{"t":1774446060000,"open":2195.06,"high":2195.93,"low":2192.96,"close":2193.82},{"t":1774446120000,"open":2193.82,"high":2195.98,"low":2192.33,"close":2192.91},{"t":1774446180000,"open":2192.91,"high":2192.92,"low":2188.0,"close":2188.82},{"t":1774446240000,"open":2188.81,"high":2189.09,"low":2185.68,"close":2188.27},{"t":1774446300000,"open":2188.26,"high":2191.2,"low":2187.93,"close":2190.02},{"t":1774446360000,"open":2190.03,"high":2190.03,"low":2186.65,"close":2187.77},{"t":1774446420000,"open":2187.77,"high":2189.43,"low":2186.97,"close":2189.04},{"t":1774446480000,"open":2189.02,"high":2192.0,"low":2188.61,"close":2189.43},{"t":1774446540000,"open":2189.44,"high":2189.53,"low":2185.26,"close":2185.61},{"t":1774446600000,"open":2185.62,"high":2185.62,"low":2180.86,"close":2184.57},{"t":1774446660000,"open":2184.57,"high":2188.03,"low":2184.43,"close":2185.06},{"t":1774446720000,"open":2185.07,"high":2186.41,"low":2183.41,"close":2185.93},{"t":1774446780000,"open":2185.92,"high":2189.81,"low":2184.22,"close":2185.32},{"t":1774446840000,"open":2185.32,"high":2185.57,"low":2184.08,"close":2185.0},{"t":1774446900000,"open":2185.0,"high":2188.54,"low":2184.3,"close":2187.83},{"t":1774446960000,"open":2187.83,"high":2188.88,"low":2186.79,"close":2187.05},{"t":1774447020000,"open":2187.05,"high":2188.25,"low":2186.07,"close":2187.43},{"t":1774447080000,"open":2187.42,"high":2187.77,"low":2185.04,"close":2185.47},{"t":1774447140000,"open":2185.47,"high":2185.74,"low":2181.6,"close":2183.3},{"t":1774447200000,"open":2183.31,"high":2184.6,"low":2176.05,"close":2178.3},{"t":1774447260000,"open":2178.31,"high":2185.0,"low":2177.4,"close":2183.74},{"t":1774447320000,"open":2183.75,"high":2187.17,"low":2183.01,"close":2184.45},{"t":1774447380000,"open":2184.46,"high":2184.46,"low":2179.03,"close":2180.99},{"t":1774447440000,"open":2181.0,"high":2183.52,"low":2180.42,"close":2180.71},{"t":1774447500000,"open":2180.7,"high":2181.3,"low":2175.0,"close":2178.11},{"t":1774447560000,"open":2178.11,"high":2181.41,"low":2177.52,"close":2179.32},{"t":1774447620000,"open":2179.31,"high":2179.99,"low":2177.15,"close":2178.94},{"t":1774447680000,"open":2178.94,"high":2181.85,"low":2178.41,"close":2179.77},{"t":1774447740000,"open":2179.78,"high":2182.04,"low":2179.0,"close":2181.14},{"t":1774447800000,"open":2181.13,"high":2181.39,"low":2177.71,"close":2178.57},{"t":1774447860000,"open":2178.57,"high":2179.9,"low":2176.44,"close":2176.71},{"t":1774447920000,"open":2176.71,"high":2178.99,"low":2176.0,"close":2178.94},{"t":1774447980000,"open":2178.94,"high":2180.0,"low":2176.03,"close":2176.92},{"t":1774448040000,"open":2176.92,"high":2178.1,"low":2175.99,"close":2178.0},{"t":1774448100000,"open":2177.99,"high":2180.82,"low":2177.99,"close":2180.32},{"t":1774448160000,"open":2180.31,"high":2183.2,"low":2179.09,"close":2182.98},{"t":1774448220000,"open":2182.97,"high":2182.97,"low":2180.11,"close":2180.65},{"t":1774448280000,"open":2180.65,"high":2181.65,"low":2178.78,"close":2179.68},{"t":1774448340000,"open":2179.69,"high":2179.92,"low":2176.33,"close":2177.11},{"t":1774448400000,"open":2177.12,"high":2181.21,"low":2177.12,"close":2180.32},{"t":1774448460000,"open":2180.32,"high":2182.83,"low":2179.98,"close":2182.51},{"t":1774448520000,"open":2182.51,"high":2182.95,"low":2179.53,"close":2181.72},{"t":1774448580000,"open":2181.73,"high":2181.73,"low":2179.36,"close":2179.51},{"t":1774448640000,"open":2179.5,"high":2180.01,"low":2174.23,"close":2175.3},{"t":1774448700000,"open":2175.3,"high":2182.62,"low":2174.7,"close":2179.57},{"t":1774448760000,"open":2179.56,"high":2179.8,"low":2175.83,"close":2176.99},{"t":1774448820000,"open":2177.0,"high":2181.0,"low":2176.09,"close":2180.32},{"t":1774448880000,"open":2180.33,"high":2180.33,"low":2176.59,"close":2177.08},{"t":1774448940000,"open":2177.1,"high":2179.17,"low":2177.0,"close":2179.17},{"t":1774449000000,"open":2179.19,"high":2180.0,"low":2176.65,"close":2178.95},{"t":1774449060000,"open":2178.95,"high":2182.95,"low":2178.44,"close":2181.58},{"t":1774449120000,"open":2181.58,"high":2183.7,"low":2181.32,"close":2182.98},{"t":1774449180000,"open":2182.98,"high":2183.23,"low":2181.79,"close":2181.8},{"t":1774449240000,"open":2181.8,"high":2183.3,"low":2180.21,"close":2183.26},{"t":1774449300000,"open":2183.25,"high":2185.2,"low":2181.47,"close":2182.44},{"t":1774449360000,"open":2182.43,"high":2182.43,"low":2178.69,"close":2180.23},{"t":1774449420000,"open":2180.23,"high":2181.23,"low":2179.0,"close":2179.02},{"t":1774449480000,"open":2179.03,"high":2180.0,"low":2178.69,"close":2179.04},{"t":1774449540000,"open":2179.04,"high":2179.04,"low":2177.0,"close":2178.32},{"t":1774449600000,"open":2178.33,"high":2179.0,"low":2177.68,"close":2178.35},{"t":1774449660000,"open":2178.35,"high":2179.92,"low":2178.0,"close":2178.01},{"t":1774449720000,"open":2178.01,"high":2180.03,"low":2177.27,"close":2178.71},{"t":1774449780000,"open":2178.7,"high":2178.96,"low":2177.13,"close":2178.51},{"t":1774449840000,"open":2178.51,"high":2180.12,"low":2177.5,"close":2177.51},{"t":1774449900000,"open":2177.51,"high":2177.93,"low":2176.2,"close":2177.0},{"t":1774449960000,"open":2177.01,"high":2177.64,"low":2175.38,"close":2176.5},{"t":1774450020000,"open":2176.49,"high":2178.0,"low":2173.29,"close":2177.94},{"t":1774450080000,"open":2177.94,"high":2179.59,"low":2176.93,"close":2179.3},{"t":1774450140000,"open":2179.3,"high":2179.84,"low":2177.33,"close":2178.42},{"t":1774450200000,"open":2178.41,"high":2179.4,"low":2177.43,"close":2178.98},{"t":1774450260000,"open":2178.99,"high":2179.5,"low":2178.0,"close":2178.49},{"t":1774450320000,"open":2178.49,"high":2179.34,"low":2176.24,"close":2177.96},{"t":1774450380000,"open":2177.96,"high":2179.18,"low":2177.96,"close":2178.36},{"t":1774450440000,"open":2178.36,"high":2178.58,"low":2175.2,"close":2175.44},{"t":1774450500000,"open":2175.45,"high":2175.7,"low":2174.04,"close":2175.11},{"t":1774450560000,"open":2175.11,"high":2175.57,"low":2174.69,"close":2175.49},{"t":1774450620000,"open":2175.48,"high":2176.52,"low":2173.85,"close":2176.0},{"t":1774450680000,"open":2175.99,"high":2175.99,"low":2175.0,"close":2175.24},{"t":1774450740000,"open":2175.25,"high":2175.75,"low":2172.06,"close":2173.13},{"t":1774450800000,"open":2173.14,"high":2174.93,"low":2172.99,"close":2174.0},{"t":1774450860000,"open":2173.99,"high":2175.47,"low":2172.77,"close":2174.21},{"t":1774450920000,"open":2174.22,"high":2176.0,"low":2173.3,"close":2173.35},{"t":1774450980000,"open":2173.36,"high":2176.0,"low":2173.31,"close":2174.0},{"t":1774451040000,"open":2174.01,"high":2174.44,"low":2173.69,"close":2174.0},{"t":1774451100000,"open":2174.01,"high":2174.87,"low":2172.6,"close":2172.61},{"t":1774451160000,"open":2172.6,"high":2172.69,"low":2169.19,"close":2169.2},{"t":1774451220000,"open":2169.19,"high":2169.85,"low":2164.11,"close":2165.56},{"t":1774451280000,"open":2165.57,"high":2167.34,"low":2164.37,"close":2166.11},{"t":1774451340000,"open":2166.12,"high":2166.12,"low":2160.71,"close":2162.03},{"t":1774451400000,"open":2162.02,"high":2165.0,"low":2162.02,"close":2163.0},{"t":1774451460000,"open":2163.0,"high":2166.52,"low":2162.66,"close":2164.74},{"t":1774451520000,"open":2164.74,"high":2164.75,"low":2160.15,"close":2162.04},{"t":1774451580000,"open":2162.04,"high":2163.44,"low":2160.56,"close":2161.52},{"t":1774451640000,"open":2161.52,"high":2161.61,"low":2156.3,"close":2160.01},{"t":1774451700000,"open":2160.0,"high":2162.94,"low":2158.54,"close":2161.49},{"t":1774451760000,"open":2161.47,"high":2163.0,"low":2152.57,"close":2153.65},{"t":1774451820000,"open":2153.65,"high":2154.89,"low":2151.0,"close":2151.27},{"t":1774451880000,"open":2151.27,"high":2152.44,"low":2145.59,"close":2148.18},{"t":1774451940000,"open":2148.18,"high":2152.94,"low":2148.18,"close":2151.74},{"t":1774452000000,"open":2151.74,"high":2156.76,"low":2151.74,"close":2156.46},{"t":1774452060000,"open":2156.47,"high":2158.77,"low":2155.46,"close":2156.33},{"t":1774452120000,"open":2156.33,"high":2159.74,"low":2156.33,"close":2159.22},{"t":1774452180000,"open":2159.23,"high":2162.81,"low":2158.7,"close":2160.58},{"t":1774452240000,"open":2160.58,"high":2163.29,"low":2159.74,"close":2162.56},{"t":1774452300000,"open":2162.56,"high":2164.43,"low":2161.02,"close":2163.22},{"t":1774452360000,"open":2163.21,"high":2163.25,"low":2161.17,"close":2162.35},{"t":1774452420000,"open":2162.35,"high":2162.58,"low":2160.6,"close":2161.78},{"t":1774452480000,"open":2161.79,"high":2164.45,"low":2161.04,"close":2163.3},{"t":1774452540000,"open":2163.29,"high":2166.82,"low":2163.29,"close":2165.01},{"t":1774452600000,"open":2165.0,"high":2166.66,"low":2163.65,"close":2166.0},{"t":1774452660000,"open":2166.0,"high":2167.0,"low":2164.31,"close":2166.88},{"t":1774452720000,"open":2166.88,"high":2166.91,"low":2162.27,"close":2162.95},{"t":1774452780000,"open":2162.95,"high":2163.67,"low":2161.34,"close":2162.96},{"t":1774452840000,"open":2162.97,"high":2163.28,"low":2161.35,"close":2162.03},{"t":1774452900000,"open":2162.03,"high":2162.69,"low":2159.34,"close":2160.12},{"t":1774452960000,"open":2160.12,"high":2162.0,"low":2159.55,"close":2160.9},{"t":1774453020000,"open":2160.9,"high":2161.0,"low":2159.28,"close":2159.45},{"t":1774453080000,"open":2159.46,"high":2159.56,"low":2157.13,"close":2157.36},{"t":1774453140000,"open":2157.35,"high":2159.77,"low":2157.0,"close":2158.01},{"t":1774453200000,"open":2158.0,"high":2160.16,"low":2157.6,"close":2159.01},{"t":1774453260000,"open":2159.01,"high":2159.42,"low":2157.66,"close":2157.91},{"t":1774453320000,"open":2157.91,"high":2159.74,"low":2157.16,"close":2157.46},{"t":1774453380000,"open":2157.46,"high":2158.18,"low":2156.88,"close":2157.99},{"t":1774453440000,"open":2157.99,"high":2161.89,"low":2157.99,"close":2161.3},{"t":1774453500000,"open":2161.3,"high":2162.57,"low":2160.06,"close":2161.87},{"t":1774453560000,"open":2161.87,"high":2162.32,"low":2160.25,"close":2161.32},{"t":1774453620000,"open":2161.33,"high":2161.37,"low":2160.0,"close":2160.0},{"t":1774453680000,"open":2160.01,"high":2161.22,"low":2158.29,"close":2161.03},{"t":1774453740000,"open":2161.03,"high":2163.88,"low":2161.02,"close":2162.67},{"t":1774453800000,"open":2162.68,"high":2164.49,"low":2162.67,"close":2163.97},{"t":1774453860000,"open":2163.96,"high":2164.0,"low":2162.67,"close":2163.6},{"t":1774453920000,"open":2163.61,"high":2163.95,"low":2160.99,"close":2161.55},{"t":1774453980000,"open":2161.55,"high":2163.11,"low":2160.91,"close":2161.5},{"t":1774454040000,"open":2161.5,"high":2163.29,"low":2161.29,"close":2162.95},{"t":1774454100000,"open":2162.95,"high":2165.0,"low":2160.76,"close":2163.39},{"t":1774454160000,"open":2163.4,"high":2164.68,"low":2162.83,"close":2163.6},{"t":1774454220000,"open":2163.59,"high":2163.91,"low":2161.22,"close":2161.55},{"t":1774454280000,"open":2161.55,"high":2162.9,"low":2161.14,"close":2162.14},{"t":1774454340000,"open":2162.13,"high":2162.6,"low":2161.63,"close":2161.67},{"t":1774454400000,"open":2161.68,"high":2162.57,"low":2159.0,"close":2160.2},{"t":1774454460000,"open":2160.21,"high":2162.23,"low":2159.56,"close":2160.81},{"t":1774454520000,"open":2160.82,"high":2161.84,"low":2159.36,"close":2160.17},{"t":1774454580000,"open":2160.18,"high":2160.66,"low":2159.0,"close":2160.48},{"t":1774454640000,"open":2160.48,"high":2160.64,"low":2159.0,"close":2159.32},{"t":1774454700000,"open":2159.32,"high":2159.64,"low":2155.08,"close":2158.0},{"t":1774454760000,"open":2158.0,"high":2159.9,"low":2158.0,"close":2158.56},{"t":1774454820000,"open":2158.55,"high":2162.01,"low":2158.22,"close":2161.01},{"t":1774454880000,"open":2161.0,"high":2162.05,"low":2160.19,"close":2162.05},{"t":1774454940000,"open":2162.05,"high":2163.21,"low":2161.25,"close":2162.42},{"t":1774455000000,"open":2162.42,"high":2162.61,"low":2159.0,"close":2160.55},{"t":1774455060000,"open":2160.54,"high":2161.06,"low":2159.08,"close":2160.76},{"t":1774455120000,"open":2160.75,"high":2161.0,"low":2159.22,"close":2159.59},{"t":1774455180000,"open":2159.59,"high":2159.59,"low":2158.0,"close":2159.22},{"t":1774455240000,"open":2159.22,"high":2161.0,"low":2158.54,"close":2159.23},{"t":1774455300000,"open":2159.22,"high":2160.02,"low":2157.47,"close":2157.88},{"t":1774455360000,"open":2157.89,"high":2159.92,"low":2157.88,"close":2159.28},{"t":1774455420000,"open":2159.29,"high":2159.8,"low":2158.72,"close":2159.28},{"t":1774455480000,"open":2159.28,"high":2159.56,"low":2158.42,"close":2159.33},{"t":1774455540000,"open":2159.32,"high":2161.26,"low":2159.32,"close":2161.26},{"t":1774455600000,"open":2161.26,"high":2163.97,"low":2161.26,"close":2163.31},{"t":1774455660000,"open":2163.32,"high":2164.0,"low":2160.73,"close":2160.95},{"t":1774455720000,"open":2160.95,"high":2162.93,"low":2160.26,"close":2162.58},{"t":1774455780000,"open":2162.58,"high":2165.88,"low":2162.43,"close":2162.99},{"t":1774455840000,"open":2163.0,"high":2166.43,"low":2162.0,"close":2166.43},{"t":1774455900000,"open":2166.42,"high":2176.04,"low":2166.0,"close":2171.42},{"t":1774455960000,"open":2171.41,"high":2187.63,"low":2166.96,"close":2182.81},{"t":1774456020000,"open":2182.81,"high":2184.13,"low":2172.39,"close":2175.67},{"t":1774456080000,"open":2175.67,"high":2180.47,"low":2174.59,"close":2175.85},{"t":1774456140000,"open":2175.86,"high":2176.01,"low":2173.01,"close":2174.76},{"t":1774456200000,"open":2174.76,"high":2175.28,"low":2171.06,"close":2174.29},{"t":1774456260000,"open":2174.29,"high":2178.18,"low":2173.44,"close":2175.34},{"t":1774456320000,"open":2175.33,"high":2179.19,"low":2173.0,"close":2177.78},{"t":1774456380000,"open":2177.77,"high":2180.0,"low":2176.19,"close":2178.36},{"t":1774456440000,"open":2178.36,"high":2178.46,"low":2175.91,"close":2175.91},{"t":1774456500000,"open":2175.92,"high":2178.39,"low":2174.84,"close":2176.75},{"t":1774456560000,"open":2176.76,"high":2177.38,"low":2175.62,"close":2175.94},{"t":1774456620000,"open":2175.94,"high":2177.1,"low":2175.31,"close":2176.89},{"t":1774456680000,"open":2176.89,"high":2177.2,"low":2175.0,"close":2176.25},{"t":1774456740000,"open":2176.26,"high":2181.8,"low":2176.12,"close":2181.19},{"t":1774456800000,"open":2181.19,"high":2181.36,"low":2177.72,"close":2179.42},{"t":1774456860000,"open":2179.42,"high":2180.1,"low":2178.73,"close":2179.09},{"t":1774456920000,"open":2179.08,"high":2179.97,"low":2177.36,"close":2177.42},{"t":1774456980000,"open":2177.42,"high":2178.44,"low":2176.67,"close":2177.95},{"t":1774457040000,"open":2177.94,"high":2178.32,"low":2177.0,"close":2177.09},{"t":1774457100000,"open":2177.1,"high":2177.65,"low":2175.04,"close":2176.42},{"t":1774457160000,"open":2176.42,"high":2176.43,"low":2173.84,"close":2175.64},{"t":1774457220000,"open":2175.65,"high":2175.65,"low":2171.77,"close":2172.05},{"t":1774457280000,"open":2172.04,"high":2174.21,"low":2171.95,"close":2172.3},{"t":1774457340000,"open":2172.3,"high":2174.28,"low":2172.17,"close":2173.52},{"t":1774457400000,"open":2173.52,"high":2173.69,"low":2170.56,"close":2171.24},{"t":1774457460000,"open":2171.24,"high":2173.35,"low":2170.57,"close":2171.59},{"t":1774457520000,"open":2171.58,"high":2174.47,"low":2170.8,"close":2173.34},{"t":1774457580000,"open":2173.41,"high":2175.2,"low":2173.41,"close":2175.12},{"t":1774457640000,"open":2175.12,"high":2176.0,"low":2174.6,"close":2175.35},{"t":1774457700000,"open":2175.36,"high":2176.33,"low":2175.0,"close":2176.17},{"t":1774457760000,"open":2176.17,"high":2176.17,"low":2175.01,"close":2175.58},{"t":1774457820000,"open":2175.58,"high":2175.86,"low":2174.86,"close":2175.01},{"t":1774457880000,"open":2175.0,"high":2175.01,"low":2172.45,"close":2173.58},{"t":1774457940000,"open":2173.59,"high":2173.8,"low":2173.0,"close":2173.0},{"t":1774458000000,"open":2173.01,"high":2174.08,"low":2172.78,"close":2172.78},{"t":1774458060000,"open":2172.79,"high":2174.4,"low":2172.0,"close":2174.09},{"t":1774458120000,"open":2174.09,"high":2175.55,"low":2171.06,"close":2173.61},{"t":1774458180000,"open":2173.61,"high":2173.76,"low":2171.98,"close":2172.25},{"t":1774458240000,"open":2172.24,"high":2172.81,"low":2171.25,"close":2172.37},{"t":1774458300000,"open":2172.36,"high":2172.55,"low":2169.4,"close":2170.64},{"t":1774458360000,"open":2170.64,"high":2171.5,"low":2169.54,"close":2170.93},{"t":1774458420000,"open":2170.93,"high":2171.49,"low":2170.04,"close":2170.27},{"t":1774458480000,"open":2170.28,"high":2171.18,"low":2169.04,"close":2169.67},{"t":1774458540000,"open":2169.66,"high":2170.97,"low":2168.83,"close":2169.0},{"t":1774458600000,"open":2169.0,"high":2169.96,"low":2169.0,"close":2169.16},{"t":1774458660000,"open":2169.16,"high":2169.92,"low":2168.42,"close":2168.43},{"t":1774458720000,"open":2168.43,"high":2170.49,"low":2167.21,"close":2170.08},{"t":1774458780000,"open":2170.08,"high":2170.6,"low":2168.83,"close":2170.6},{"t":1774458840000,"open":2170.59,"high":2170.6,"low":2169.53,"close":2169.78},{"t":1774458900000,"open":2169.78,"high":2169.93,"low":2166.31,"close":2167.16},{"t":1774458960000,"open":2167.16,"high":2167.73,"low":2165.27,"close":2166.04},{"t":1774459020000,"open":2166.05,"high":2166.05,"low":2164.04,"close":2164.93},{"t":1774459080000,"open":2164.92,"high":2165.2,"low":2164.15,"close":2164.28},{"t":1774459140000,"open":2164.28,"high":2167.85,"low":2163.73,"close":2166.38},{"t":1774459200000,"open":2166.37,"high":2166.57,"low":2165.13,"close":2166.1},{"t":1774459260000,"open":2166.11,"high":2169.11,"low":2166.1,"close":2168.88},{"t":1774459320000,"open":2168.89,"high":2170.57,"low":2168.03,"close":2168.33},{"t":1774459380000,"open":2168.33,"high":2169.59,"low":2168.07,"close":2168.51},{"t":1774459440000,"open":2168.51,"high":2168.51,"low":2167.0,"close":2168.21},{"t":1774459500000,"open":2168.22,"high":2169.0,"low":2167.88,"close":2168.96},{"t":1774459560000,"open":2168.95,"high":2171.73,"low":2168.95,"close":2171.72},{"t":1774459620000,"open":2171.73,"high":2173.25,"low":2171.66,"close":2173.25},{"t":1774459680000,"open":2173.24,"high":2173.37,"low":2171.71,"close":2172.31},{"t":1774459740000,"open":2172.31,"high":2172.32,"low":2167.55,"close":2167.7},{"t":1774459800000,"open":2167.7,"high":2167.83,"low":2164.68,"close":2165.49},{"t":1774459860000,"open":2165.49,"high":2166.88,"low":2165.04,"close":2165.27},{"t":1774459920000,"open":2165.27,"high":2166.54,"low":2164.69,"close":2166.43},{"t":1774459980000,"open":2166.44,"high":2166.61,"low":2165.32,"close":2165.33},{"t":1774460040000,"open":2165.32,"high":2166.35,"low":2165.09,"close":2166.34},{"t":1774460100000,"open":2166.35,"high":2168.42,"low":2165.98,"close":2166.24},{"t":1774460160000,"open":2166.23,"high":2166.62,"low":2164.89,"close":2164.89},{"t":1774460220000,"open":2164.89,"high":2164.9,"low":2161.0,"close":2162.24},{"t":1774460280000,"open":2162.25,"high":2163.0,"low":2161.62,"close":2162.91},{"t":1774460340000,"open":2162.92,"high":2164.46,"low":2162.01,"close":2163.21},{"t":1774460400000,"open":2163.2,"high":2164.64,"low":2163.02,"close":2164.04},{"t":1774460460000,"open":2164.04,"high":2164.42,"low":2162.66,"close":2163.49},{"t":1774460520000,"open":2163.48,"high":2164.23,"low":2162.61,"close":2162.62},{"t":1774460580000,"open":2162.61,"high":2167.97,"low":2162.61,"close":2165.47},{"t":1774460640000,"open":2165.47,"high":2165.48,"low":2164.0,"close":2164.43},{"t":1774460700000,"open":2164.43,"high":2164.9,"low":2163.85,"close":2164.44},{"t":1774460760000,"open":2164.43,"high":2166.92,"low":2164.43,"close":2166.67},{"t":1774460820000,"open":2166.66,"high":2166.66,"low":2165.08,"close":2165.41},{"t":1774460880000,"open":2165.41,"high":2166.15,"low":2163.22,"close":2164.44},{"t":1774460940000,"open":2164.44,"high":2164.69,"low":2163.69,"close":2164.14},{"t":1774461000000,"open":2164.14,"high":2164.25,"low":2162.0,"close":2163.1},{"t":1774461060000,"open":2163.11,"high":2163.11,"low":2161.55,"close":2162.34},{"t":1774461120000,"open":2162.35,"high":2165.38,"low":2162.34,"close":2162.41},{"t":1774461180000,"open":2162.41,"high":2162.88,"low":2160.23,"close":2162.22},{"t":1774461240000,"open":2162.2,"high":2163.24,"low":2160.57,"close":2160.58},{"t":1774461300000,"open":2160.58,"high":2161.5,"low":2159.19,"close":2161.43},{"t":1774461360000,"open":2161.43,"high":2161.69,"low":2159.93,"close":2161.68},{"t":1774461420000,"open":2161.69,"high":2162.63,"low":2161.31,"close":2162.09},{"t":1774461480000,"open":2162.09,"high":2165.38,"low":2160.95,"close":2161.92},{"t":1774461540000,"open":2161.92,"high":2163.62,"low":2161.7,"close":2163.09},{"t":1774461600000,"open":2163.08,"high":2163.97,"low":2162.19,"close":2162.55},{"t":1774461660000,"open":2162.55,"high":2164.0,"low":2162.09,"close":2162.34},{"t":1774461720000,"open":2162.34,"high":2164.0,"low":2162.0,"close":2163.14},{"t":1774461780000,"open":2163.15,"high":2164.44,"low":2162.31,"close":2162.73},{"t":1774461840000,"open":2162.72,"high":2165.26,"low":2162.72,"close":2165.01},{"t":1774461900000,"open":2165.01,"high":2167.58,"low":2165.01,"close":2167.3},{"t":1774461960000,"open":2167.3,"high":2168.63,"low":2167.07,"close":2167.64},{"t":1774462020000,"open":2167.64,"high":2168.18,"low":2166.45,"close":2167.71},{"t":1774462080000,"open":2167.71,"high":2167.8,"low":2165.02,"close":2165.09},{"t":1774462140000,"open":2165.09,"high":2165.56,"low":2164.5,"close":2165.22},{"t":1774462200000,"open":2165.22,"high":2168.0,"low":2164.8,"close":2167.44},{"t":1774462260000,"open":2167.44,"high":2168.67,"low":2166.54,"close":2166.6},{"t":1774462320000,"open":2166.6,"high":2167.63,"low":2166.44,"close":2167.12},{"t":1774462380000,"open":2167.11,"high":2167.54,"low":2166.07,"close":2167.23},{"t":1774462440000,"open":2167.23,"high":2167.67,"low":2167.03,"close":2167.65},{"t":1774462500000,"open":2167.64,"high":2169.67,"low":2167.6,"close":2168.92},{"t":1774462560000,"open":2168.92,"high":2170.53,"low":2168.53,"close":2169.16},{"t":1774462620000,"open":2169.17,"high":2170.96,"low":2168.32,"close":2170.59},{"t":1774462680000,"open":2170.59,"high":2171.58,"low":2169.81,"close":2170.21},{"t":1774462740000,"open":2170.22,"high":2170.44,"low":2168.09,"close":2168.85},{"t":1774462800000,"open":2168.86,"high":2170.3,"low":2168.85,"close":2170.1},{"t":1774462860000,"open":2170.09,"high":2172.72,"low":2170.09,"close":2172.63},{"t":1774462920000,"open":2172.62,"high":2172.63,"low":2170.9,"close":2171.5},{"t":1774462980000,"open":2171.5,"high":2172.5,"low":2170.74,"close":2170.75},{"t":1774463040000,"open":2170.75,"high":2171.25,"low":2169.79,"close":2171.25},{"t":1774463100000,"open":2171.24,"high":2171.97,"low":2170.27,"close":2171.47},{"t":1774463160000,"open":2171.46,"high":2171.47,"low":2169.38,"close":2169.45},{"t":1774463220000,"open":2169.46,"high":2170.34,"low":2168.43,"close":2168.87},{"t":1774463280000,"open":2168.87,"high":2169.31,"low":2167.32,"close":2169.04},{"t":1774463340000,"open":2169.04,"high":2169.95,"low":2168.42,"close":2168.48},{"t":1774463400000,"open":2168.49,"high":2170.0,"low":2168.49,"close":2168.92},{"t":1774463460000,"open":2168.92,"high":2168.92,"low":2166.47,"close":2167.0},{"t":1774463520000,"open":2167.0,"high":2167.77,"low":2166.77,"close":2167.39},{"t":1774463580000,"open":2167.39,"high":2168.51,"low":2166.56,"close":2168.5},{"t":1774463640000,"open":2168.51,"high":2168.51,"low":2167.07,"close":2167.4},{"t":1774463700000,"open":2167.41,"high":2168.18,"low":2167.41,"close":2168.1},{"t":1774463760000,"open":2168.11,"high":2168.11,"low":2166.9,"close":2167.52},{"t":1774463820000,"open":2167.53,"high":2167.54,"low":2165.32,"close":2165.82},{"t":1774463880000,"open":2165.81,"high":2166.37,"low":2165.0,"close":2165.09},{"t":1774463940000,"open":2165.09,"high":2166.0,"low":2164.45,"close":2165.53},{"t":1774464000000,"open":2165.53,"high":2166.0,"low":2163.15,"close":2163.37},{"t":1774464060000,"open":2163.36,"high":2164.45,"low":2162.86,"close":2162.86},{"t":1774464120000,"open":2162.87,"high":2163.86,"low":2162.83,"close":2162.84},{"t":1774464180000,"open":2162.83,"high":2163.04,"low":2162.23,"close":2162.71},{"t":1774464240000,"open":2162.71,"high":2163.48,"low":2162.7,"close":2163.32},{"t":1774464300000,"open":2163.31,"high":2163.96,"low":2163.0,"close":2163.81},{"t":1774464360000,"open":2163.81,"high":2164.92,"low":2163.77,"close":2163.95},{"t":1774464420000,"open":2163.95,"high":2165.4,"low":2163.66,"close":2164.58},{"t":1774464480000,"open":2164.58,"high":2165.14,"low":2164.2,"close":2164.6},{"t":1774464540000,"open":2164.6,"high":2164.61,"low":2163.97,"close":2164.55},{"t":1774464600000,"open":2164.56,"high":2165.12,"low":2164.23,"close":2165.12},{"t":1774464660000,"open":2165.12,"high":2165.12,"low":2164.69,"close":2165.09},{"t":1774464720000,"open":2165.1,"high":2166.23,"low":2165.1,"close":2165.84},{"t":1774464780000,"open":2165.83,"high":2166.14,"low":2165.64,"close":2165.79},{"t":1774464840000,"open":2165.79,"high":2167.35,"low":2165.79,"close":2167.18},{"t":1774464900000,"open":2167.17,"high":2167.18,"low":2158.0,"close":2158.0},{"t":1774464960000,"open":2158.0,"high":2162.01,"low":2156.46,"close":2158.62},{"t":1774465020000,"open":2158.63,"high":2160.98,"low":2158.63,"close":2160.43},{"t":1774465080000,"open":2160.43,"high":2162.16,"low":2160.33,"close":2160.64},{"t":1774465140000,"open":2160.63,"high":2161.6,"low":2160.44,"close":2161.5},{"t":1774465200000,"open":2161.5,"high":2161.51,"low":2158.57,"close":2159.62},{"t":1774465260000,"open":2159.62,"high":2160.77,"low":2158.59,"close":2159.75},{"t":1774465320000,"open":2159.74,"high":2161.15,"low":2159.19,"close":2160.94},{"t":1774465380000,"open":2160.94,"high":2164.21,"low":2160.74,"close":2163.47},{"t":1774465440000,"open":2163.46,"high":2169.28,"low":2162.98,"close":2168.16},{"t":1774465500000,"open":2168.17,"high":2168.67,"low":2166.53,"close":2167.47},{"t":1774465560000,"open":2167.47,"high":2168.88,"low":2166.16,"close":2166.79},{"t":1774465620000,"open":2166.8,"high":2167.53,"low":2166.38,"close":2166.79},{"t":1774465680000,"open":2166.78,"high":2166.79,"low":2165.32,"close":2165.34},{"t":1774465740000,"open":2165.34,"high":2165.54,"low":2164.33,"close":2165.34},{"t":1774465800000,"open":2165.34,"high":2165.82,"low":2163.5,"close":2163.63},{"t":1774465860000,"open":2163.63,"high":2165.3,"low":2163.2,"close":2163.21},{"t":1774465920000,"open":2163.2,"high":2167.73,"low":2162.79,"close":2166.85},{"t":1774465980000,"open":2166.85,"high":2168.85,"low":2166.0,"close":2168.26},{"t":1774466040000,"open":2168.25,"high":2168.5,"low":2167.17,"close":2168.44},{"t":1774466100000,"open":2168.45,"high":2168.89,"low":2167.71,"close":2168.76},{"t":1774466160000,"open":2168.76,"high":2169.59,"low":2167.98,"close":2168.72},{"t":1774466220000,"open":2168.72,"high":2168.76,"low":2168.21,"close":2168.63},{"t":1774466280000,"open":2168.64,"high":2169.04,"low":2167.99,"close":2168.78},{"t":1774466340000,"open":2168.79,"high":2169.84,"low":2168.34,"close":2169.31},{"t":1774466400000,"open":2169.31,"high":2172.6,"low":2168.99,"close":2171.47},{"t":1774466460000,"open":2171.47,"high":2171.47,"low":2168.28,"close":2169.21},{"t":1774466520000,"open":2169.21,"high":2169.5,"low":2168.68,"close":2169.48},{"t":1774466580000,"open":2169.48,"high":2169.66,"low":2168.78,"close":2169.0},{"t":1774466640000,"open":2168.99,"high":2171.02,"low":2168.85,"close":2170.53},{"t":1774466700000,"open":2170.53,"high":2170.82,"low":2168.24,"close":2168.44},{"t":1774466760000,"open":2168.44,"high":2169.6,"low":2167.57,"close":2168.82},{"t":1774466820000,"open":2168.81,"high":2168.94,"low":2168.0,"close":2168.71},{"t":1774466880000,"open":2168.7,"high":2169.51,"low":2168.49,"close":2169.27},{"t":1774466940000,"open":2169.28,"high":2170.68,"low":2168.99,"close":2169.93},{"t":1774467000000,"open":2169.92,"high":2170.57,"low":2169.6,"close":2170.32},{"t":1774467060000,"open":2170.32,"high":2170.9,"low":2169.28,"close":2169.71},{"t":1774467120000,"open":2169.71,"high":2170.18,"low":2168.63,"close":2169.6},{"t":1774467180000,"open":2169.6,"high":2170.8,"low":2169.24,"close":2170.07},{"t":1774467240000,"open":2170.08,"high":2170.69,"low":2169.35,"close":2170.68},{"t":1774467300000,"open":2170.69,"high":2171.45,"low":2169.77,"close":2169.77},{"t":1774467360000,"open":2169.78,"high":2169.94,"low":2168.27,"close":2168.66},{"t":1774467420000,"open":2168.65,"high":2169.7,"low":2168.53,"close":2169.46},{"t":1774467480000,"open":2169.45,"high":2171.94,"low":2169.45,"close":2171.39},{"t":1774467540000,"open":2171.39,"high":2174.36,"low":2171.01,"close":2173.95},{"t":1774467600000,"open":2173.94,"high":2174.2,"low":2172.53,"close":2174.19},{"t":1774467660000,"open":2174.2,"high":2176.33,"low":2173.6,"close":2174.16},{"t":1774467720000,"open":2174.15,"high":2174.4,"low":2173.17,"close":2173.33},{"t":1774467780000,"open":2173.32,"high":2173.33,"low":2172.38,"close":2172.69},{"t":1774467840000,"open":2172.7,"high":2172.7,"low":2170.23,"close":2170.87},{"t":1774467900000,"open":2170.88,"high":2170.92,"low":2169.59,"close":2170.13},{"t":1774467960000,"open":2170.14,"high":2170.68,"low":2168.69,"close":2169.8},{"t":1774468020000,"open":2169.81,"high":2170.99,"low":2169.81,"close":2170.99},{"t":1774468080000,"open":2170.98,"high":2171.28,"low":2170.0,"close":2170.34},{"t":1774468140000,"open":2170.35,"high":2171.26,"low":2170.34,"close":2170.78},{"t":1774468200000,"open":2170.78,"high":2173.71,"low":2170.78,"close":2173.03},{"t":1774468260000,"open":2173.03,"high":2173.04,"low":2171.42,"close":2171.42},{"t":1774468320000,"open":2171.42,"high":2172.21,"low":2170.77,"close":2171.05},{"t":1774468380000,"open":2171.05,"high":2171.6,"low":2170.6,"close":2171.18},{"t":1774468440000,"open":2171.18,"high":2171.93,"low":2170.2,"close":2171.04},{"t":1774468500000,"open":2171.05,"high":2171.27,"low":2168.75,"close":2168.88},{"t":1774468560000,"open":2168.88,"high":2168.89,"low":2166.68,"close":2168.02},{"t":1774468620000,"open":2168.02,"high":2168.33,"low":2167.44,"close":2167.66},{"t":1774468680000,"open":2167.67,"high":2168.16,"low":2167.56,"close":2167.88},{"t":1774468740000,"open":2167.88,"high":2171.73,"low":2167.88,"close":2171.73},{"t":1774468800000,"open":2171.73,"high":2172.1,"low":2169.01,"close":2169.02},{"t":1774468860000,"open":2169.01,"high":2169.03,"low":2168.47,"close":2168.75},{"t":1774468920000,"open":2168.75,"high":2168.75,"low":2167.25,"close":2168.04},{"t":1774468980000,"open":2168.04,"high":2168.18,"low":2167.0,"close":2167.02},{"t":1774469040000,"open":2167.02,"high":2167.03,"low":2166.07,"close":2166.07},{"t":1774469100000,"open":2166.08,"high":2167.0,"low":2166.07,"close":2166.54},{"t":1774469160000,"open":2166.53,"high":2166.54,"low":2165.03,"close":2165.26},{"t":1774469220000,"open":2165.27,"high":2166.49,"low":2164.76,"close":2166.16},{"t":1774469280000,"open":2166.16,"high":2166.17,"low":2165.23,"close":2165.24},{"t":1774469340000,"open":2165.24,"high":2165.53,"low":2164.7,"close":2164.87},{"t":1774469400000,"open":2164.86,"high":2164.87,"low":2164.23,"close":2164.23},{"t":1774469460000,"open":2164.24,"high":2165.44,"low":2164.08,"close":2165.26},{"t":1774469520000,"open":2165.26,"high":2165.27,"low":2164.65,"close":2165.12},{"t":1774469580000,"open":2165.12,"high":2165.79,"low":2164.97,"close":2165.02},{"t":1774469640000,"open":2165.02,"high":2165.45,"low":2164.99,"close":2165.04},{"t":1774469700000,"open":2165.03,"high":2165.97,"low":2165.03,"close":2165.84},{"t":1774469760000,"open":2165.84,"high":2166.38,"low":2165.67,"close":2166.38},{"t":1774469820000,"open":2166.38,"high":2167.46,"low":2166.37,"close":2167.29},{"t":1774469880000,"open":2167.29,"high":2167.37,"low":2166.77,"close":2166.82},{"t":1774469940000,"open":2166.82,"high":2167.18,"low":2166.81,"close":2166.96},{"t":1774470000000,"open":2166.97,"high":2166.97,"low":2166.26,"close":2166.26},{"t":1774470060000,"open":2166.27,"high":2166.66,"low":2166.14,"close":2166.14},{"t":1774470120000,"open":2166.15,"high":2166.15,"low":2165.7,"close":2165.7},{"t":1774470180000,"open":2165.7,"high":2165.84,"low":2165.2,"close":2165.2},{"t":1774470240000,"open":2165.21,"high":2165.21,"low":2161.95,"close":2162.54},{"t":1774470300000,"open":2162.53,"high":2162.57,"low":2158.01,"close":2159.59},{"t":1774470360000,"open":2159.59,"high":2160.99,"low":2159.51,"close":2159.51},{"t":1774470420000,"open":2159.51,"high":2160.3,"low":2159.5,"close":2160.16},{"t":1774470480000,"open":2160.15,"high":2161.41,"low":2160.15,"close":2160.88},{"t":1774470540000,"open":2160.87,"high":2160.88,"low":2160.15,"close":2160.41},{"t":1774470600000,"open":2160.4,"high":2161.53,"low":2160.24,"close":2160.93},{"t":1774470660000,"open":2160.93,"high":2161.25,"low":2160.25,"close":2160.25},{"t":1774470720000,"open":2160.24,"high":2160.57,"low":2159.62,"close":2160.57},{"t":1774470780000,"open":2160.57,"high":2161.67,"low":2160.36,"close":2161.5},{"t":1774470840000,"open":2161.5,"high":2161.9,"low":2160.37,"close":2160.37},{"t":1774470900000,"open":2160.38,"high":2161.27,"low":2160.0,"close":2161.27},{"t":1774470960000,"open":2161.27,"high":2162.67,"low":2161.27,"close":2161.52},{"t":1774471020000,"open":2161.53,"high":2162.33,"low":2161.52,"close":2162.17},{"t":1774471080000,"open":2162.18,"high":2162.18,"low":2161.57,"close":2161.57},{"t":1774471140000,"open":2161.57,"high":2162.86,"low":2161.57,"close":2162.65},{"t":1774471200000,"open":2162.64,"high":2162.65,"low":2162.0,"close":2162.2},{"t":1774471260000,"open":2162.2,"high":2162.44,"low":2161.74,"close":2162.44},{"t":1774471320000,"open":2162.43,"high":2162.86,"low":2162.43,"close":2162.85},{"t":1774471380000,"open":2162.86,"high":2164.68,"low":2162.86,"close":2164.39},{"t":1774471440000,"open":2164.39,"high":2165.0,"low":2164.38,"close":2165.0},{"t":1774471500000,"open":2164.99,"high":2165.6,"low":2164.42,"close":2164.64},{"t":1774471560000,"open":2164.65,"high":2164.65,"low":2164.09,"close":2164.12},{"t":1774471620000,"open":2164.12,"high":2164.13,"low":2163.57,"close":2163.57},{"t":1774471680000,"open":2163.58,"high":2165.65,"low":2163.58,"close":2165.65},{"t":1774471740000,"open":2165.65,"high":2166.14,"low":2165.46,"close":2165.64},{"t":1774471800000,"open":2165.64,"high":2166.89,"low":2165.64,"close":2166.01},{"t":1774471860000,"open":2166.01,"high":2166.34,"low":2165.65,"close":2166.33},{"t":1774471920000,"open":2166.34,"high":2166.6,"low":2165.99,"close":2165.99},{"t":1774471980000,"open":2165.99,"high":2166.74,"low":2165.3,"close":2166.74},{"t":1774472040000,"open":2166.73,"high":2166.74,"low":2165.89,"close":2166.74},{"t":1774472100000,"open":2166.74,"high":2166.74,"low":2166.34,"close":2166.34},{"t":1774472160000,"open":2166.35,"high":2166.35,"low":2165.27,"close":2165.27},{"t":1774472220000,"open":2165.28,"high":2166.12,"low":2165.22,"close":2166.12},{"t":1774472280000,"open":2166.12,"high":2166.27,"low":2165.44,"close":2165.59},{"t":1774472340000,"open":2165.58,"high":2165.78,"low":2165.34,"close":2165.77},{"t":1774472400000,"open":2165.78,"high":2165.78,"low":2164.11,"close":2164.49},{"t":1774472460000,"open":2164.49,"high":2164.74,"low":2163.52,"close":2163.52},{"t":1774472520000,"open":2163.83,"high":2164.94,"low":2163.5,"close":2164.94},{"t":1774472580000,"open":2164.94,"high":2165.47,"low":2164.87,"close":2165.47},{"t":1774472640000,"open":2165.47,"high":2165.48,"low":2165.41,"close":2165.41},{"t":1774472700000,"open":2165.41,"high":2165.41,"low":2164.31,"close":2164.32},{"t":1774472760000,"open":2164.31,"high":2164.32,"low":2163.56,"close":2163.7},{"t":1774472820000,"open":2163.7,"high":2164.98,"low":2163.7,"close":2164.98},{"t":1774472880000,"open":2164.97,"high":2165.9,"low":2164.88,"close":2165.89},{"t":1774472940000,"open":2165.9,"high":2167.0,"low":2165.9,"close":2166.47},{"t":1774473000000,"open":2166.48,"high":2166.89,"low":2166.37,"close":2166.64},{"t":1774473060000,"open":2166.64,"high":2166.7,"low":2166.64,"close":2166.69},{"t":1774473120000,"open":2166.69,"high":2168.09,"low":2166.69,"close":2167.77},{"t":1774473180000,"open":2167.77,"high":2168.14,"low":2166.26,"close":2166.27},{"t":1774473240000,"open":2166.27,"high":2168.35,"low":2166.27,"close":2168.34},{"t":1774473300000,"open":2168.34,"high":2168.75,"low":2167.27,"close":2167.27},{"t":1774473360000,"open":2167.27,"high":2167.68,"low":2166.75,"close":2167.23},{"t":1774473420000,"open":2167.23,"high":2167.36,"low":2166.2,"close":2166.67},{"t":1774473480000,"open":2166.67,"high":2167.61,"low":2166.4,"close":2167.38},{"t":1774473540000,"open":2167.37,"high":2167.73,"low":2166.95,"close":2167.73},{"t":1774473600000,"open":2167.72,"high":2167.89,"low":2167.0,"close":2167.0},{"t":1774473660000,"open":2167.0,"high":2167.0,"low":2165.99,"close":2166.01},{"t":1774473720000,"open":2166.01,"high":2166.27,"low":2166.0,"close":2166.26},{"t":1774473780000,"open":2166.26,"high":2166.27,"low":2165.26,"close":2165.26},{"t":1774473840000,"open":2165.27,"high":2165.47,"low":2164.88,"close":2165.14},{"t":1774473900000,"open":2165.15,"high":2165.3,"low":2160.04,"close":2161.66},{"t":1774473960000,"open":2161.66,"high":2162.86,"low":2161.39,"close":2162.86},{"t":1774474020000,"open":2162.85,"high":2163.47,"low":2162.85,"close":2163.29},{"t":1774474080000,"open":2163.29,"high":2163.51,"low":2162.74,"close":2162.74},{"t":1774474140000,"open":2162.75,"high":2163.0,"low":2162.26,"close":2163.0},{"t":1774474200000,"open":2163.0,"high":2163.92,"low":2162.98,"close":2162.98},{"t":1774474260000,"open":2162.99,"high":2162.99,"low":2162.31,"close":2162.31},{"t":1774474320000,"open":2162.3,"high":2162.31,"low":2161.64,"close":2162.15},{"t":1774474380000,"open":2162.16,"high":2163.18,"low":2162.15,"close":2163.18},{"t":1774474440000,"open":2163.18,"high":2163.81,"low":2162.86,"close":2162.86},{"t":1774474500000,"open":2162.86,"high":2163.83,"low":2162.86,"close":2163.81},{"t":1774474560000,"open":2163.81,"high":2163.81,"low":2162.21,"close":2162.21},{"t":1774474620000,"open":2162.2,"high":2163.33,"low":2161.99,"close":2163.33},{"t":1774474680000,"open":2163.33,"high":2163.58,"low":2162.91,"close":2163.26},{"t":1774474740000,"open":2163.27,"high":2164.0,"low":2163.27,"close":2163.99},{"t":1774474800000,"open":2164.0,"high":2164.08,"low":2163.08,"close":2163.47},{"t":1774474860000,"open":2163.46,"high":2163.47,"low":2163.46,"close":2163.46},{"t":1774474920000,"open":2163.46,"high":2164.68,"low":2163.46,"close":2164.0},{"t":1774474980000,"open":2164.01,"high":2164.01,"low":2163.57,"close":2163.67},{"t":1774475040000,"open":2163.67,"high":2163.67,"low":2162.2,"close":2162.56},{"t":1774475100000,"open":2162.57,"high":2163.37,"low":2162.13,"close":2163.37},{"t":1774475160000,"open":2163.36,"high":2164.19,"low":2163.36,"close":2163.56},{"t":1774475220000,"open":2163.56,"high":2163.56,"low":2162.25,"close":2162.25},{"t":1774475280000,"open":2162.25,"high":2162.94,"low":2162.25,"close":2162.58},{"t":1774475340000,"open":2162.57,"high":2162.61,"low":2161.08,"close":2161.09},{"t":1774475400000,"open":2161.09,"high":2162.71,"low":2161.08,"close":2162.1},{"t":1774475460000,"open":2162.09,"high":2162.39,"low":2162.0,"close":2162.39},{"t":1774475520000,"open":2162.39,"high":2162.82,"low":2162.38,"close":2162.82},{"t":1774475580000,"open":2162.82,"high":2162.82,"low":2161.8,"close":2161.8},{"t":1774475640000,"open":2161.8,"high":2163.11,"low":2161.0,"close":2162.31},{"t":1774475700000,"open":2162.31,"high":2162.89,"low":2161.49,"close":2161.49},{"t":1774475760000,"open":2161.47,"high":2163.24,"low":2161.47,"close":2163.16},{"t":1774475820000,"open":2163.16,"high":2163.17,"low":2161.91,"close":2162.48},{"t":1774475880000,"open":2162.48,"high":2162.7,"low":2162.48,"close":2162.48},{"t":1774475940000,"open":2162.49,"high":2163.21,"low":2162.49,"close":2163.01},{"t":1774476000000,"open":2163.0,"high":2163.92,"low":2163.0,"close":2163.76},{"t":1774476060000,"open":2163.76,"high":2165.33,"low":2163.76,"close":2165.28},{"t":1774476120000,"open":2165.28,"high":2166.77,"low":2165.2,"close":2165.96},{"t":1774476180000,"open":2165.97,"high":2166.39,"low":2165.23,"close":2165.23},{"t":1774476240000,"open":2165.23,"high":2166.0,"low":2163.77,"close":2166.0},{"t":1774476300000,"open":2165.99,"high":2166.0,"low":2165.03,"close":2165.68},{"t":1774476360000,"open":2165.69,"high":2166.2,"low":2165.68,"close":2165.87},{"t":1774476420000,"open":2165.87,"high":2165.87,"low":2162.71,"close":2163.39},{"t":1774476480000,"open":2163.4,"high":2163.4,"low":2162.7,"close":2162.71},{"t":1774476540000,"open":2162.71,"high":2163.39,"low":2160.85,"close":2160.85},{"t":1774476600000,"open":2160.85,"high":2162.21,"low":2160.63,"close":2161.32},{"t":1774476660000,"open":2161.32,"high":2162.82,"low":2161.23,"close":2162.35},{"t":1774476720000,"open":2162.34,"high":2163.22,"low":2161.9,"close":2163.1},{"t":1774476780000,"open":2163.09,"high":2163.57,"low":2163.03,"close":2163.09},{"t":1774476840000,"open":2163.09,"high":2163.75,"low":2162.43,"close":2162.43},{"t":1774476900000,"open":2162.43,"high":2162.43,"low":2161.53,"close":2161.53},{"t":1774476960000,"open":2161.53,"high":2161.53,"low":2160.72,"close":2161.21},{"t":1774477020000,"open":2161.22,"high":2162.99,"low":2161.21,"close":2162.77},{"t":1774477080000,"open":2162.77,"high":2162.77,"low":2161.81,"close":2162.74},{"t":1774477140000,"open":2162.74,"high":2163.15,"low":2161.72,"close":2163.15},{"t":1774477200000,"open":2163.15,"high":2163.15,"low":2162.31,"close":2162.56},{"t":1774477260000,"open":2162.56,"high":2163.77,"low":2162.33,"close":2162.59},{"t":1774477320000,"open":2162.59,"high":2164.29,"low":2162.59,"close":2164.29},{"t":1774477380000,"open":2164.28,"high":2164.29,"low":2163.42,"close":2163.93},{"t":1774477440000,"open":2163.93,"high":2163.94,"low":2163.44,"close":2163.44},{"t":1774477500000,"open":2163.44,"high":2164.29,"low":2163.44,"close":2164.29},{"t":1774477560000,"open":2164.29,"high":2165.22,"low":2163.95,"close":2164.12},{"t":1774477620000,"open":2164.12,"high":2164.12,"low":2162.7,"close":2163.66},{"t":1774477680000,"open":2163.67,"high":2163.99,"low":2162.61,"close":2162.88},{"t":1774477740000,"open":2162.88,"high":2163.05,"low":2162.41,"close":2163.03},{"t":1774477800000,"open":2163.04,"high":2163.23,"low":2162.38,"close":2162.47},{"t":1774477860000,"open":2162.47,"high":2176.26,"low":2162.46,"close":2171.62},{"t":1774477920000,"open":2171.62,"high":2173.63,"low":2169.7,"close":2173.55},{"t":1774477980000,"open":2173.55,"high":2174.37,"low":2172.0,"close":2172.01},{"t":1774478040000,"open":2172.01,"high":2174.7,"low":2171.28,"close":2173.99},{"t":1774478100000,"open":2173.99,"high":2173.99,"low":2172.58,"close":2172.85},{"t":1774478160000,"open":2172.86,"high":2175.01,"low":2172.85,"close":2174.58},{"t":1774478220000,"open":2174.57,"high":2177.89,"low":2172.83,"close":2172.84},{"t":1774478280000,"open":2172.83,"high":2173.02,"low":2172.62,"close":2172.84},{"t":1774478340000,"open":2172.85,"high":2172.85,"low":2171.62,"close":2171.68},{"t":1774478400000,"open":2171.67,"high":2172.36,"low":2171.27,"close":2172.36},{"t":1774478460000,"open":2172.36,"high":2184.99,"low":2171.61,"close":2180.38},{"t":1774478520000,"open":2180.38,"high":2180.6,"low":2171.3,"close":2172.45},{"t":1774478580000,"open":2172.45,"high":2173.98,"low":2172.45,"close":2173.98},{"t":1774478640000,"open":2173.98,"high":2174.91,"low":2173.78,"close":2174.36},{"t":1774478700000,"open":2174.36,"high":2175.12,"low":2174.36,"close":2174.6},{"t":1774478760000,"open":2174.6,"high":2174.9,"low":2174.16,"close":2174.4},{"t":1774478820000,"open":2174.4,"high":2176.0,"low":2174.39,"close":2174.94},{"t":1774478880000,"open":2174.94,"high":2176.22,"low":2174.94,"close":2176.21},{"t":1774478940000,"open":2176.21,"high":2176.53,"low":2174.18,"close":2174.19},{"t":1774479000000,"open":2174.19,"high":2174.94,"low":2174.03,"close":2174.36},{"t":1774479060000,"open":2174.36,"high":2174.47,"low":2172.04,"close":2173.61},{"t":1774479120000,"open":2173.62,"high":2173.79,"low":2172.55,"close":2172.55},{"t":1774479180000,"open":2172.55,"high":2172.55,"low":2171.94,"close":2172.2},{"t":1774479240000,"open":2172.2,"high":2173.16,"low":2172.2,"close":2172.83},{"t":1774479300000,"open":2172.83,"high":2173.16,"low":2172.72,"close":2172.85},{"t":1774479360000,"open":2172.85,"high":2172.85,"low":2172.09,"close":2172.39},{"t":1774479420000,"open":2172.4,"high":2172.82,"low":2172.39,"close":2172.66},{"t":1774479480000,"open":2172.66,"high":2173.55,"low":2172.66,"close":2173.05},{"t":1774479540000,"open":2173.05,"high":2174.2,"low":2172.86,"close":2173.29},{"t":1774479600000,"open":2173.29,"high":2174.2,"low":2172.03,"close":2173.45},{"t":1774479660000,"open":2173.44,"high":2175.04,"low":2173.19,"close":2174.46},{"t":1774479720000,"open":2174.46,"high":2175.14,"low":2174.38,"close":2174.92},{"t":1774479780000,"open":2174.93,"high":2175.32,"low":2174.29,"close":2175.03},{"t":1774479840000,"open":2175.04,"high":2176.27,"low":2174.82,"close":2175.48},{"t":1774479900000,"open":2175.48,"high":2175.85,"low":2173.5,"close":2173.76},{"t":1774479960000,"open":2173.76,"high":2174.3,"low":2173.5,"close":2174.29},{"t":1774480020000,"open":2174.29,"high":2175.38,"low":2174.2,"close":2174.85},{"t":1774480080000,"open":2174.85,"high":2175.47,"low":2174.83,"close":2174.96},{"t":1774480140000,"open":2174.96,"high":2175.32,"low":2174.87,"close":2174.97},{"t":1774480200000,"open":2174.96,"high":2176.22,"low":2174.82,"close":2175.73},{"t":1774480260000,"open":2175.72,"high":2176.36,"low":2175.25,"close":2176.23},{"t":1774480320000,"open":2176.22,"high":2176.23,"low":2173.67,"close":2173.67},{"t":1774480380000,"open":2173.66,"high":2173.88,"low":2173.38,"close":2173.7},{"t":1774480440000,"open":2173.69,"high":2173.69,"low":2172.28,"close":2172.32},{"t":1774480500000,"open":2172.32,"high":2172.32,"low":2171.04,"close":2171.76},{"t":1774480560000,"open":2171.75,"high":2171.76,"low":2169.94,"close":2170.32},{"t":1774480620000,"open":2170.33,"high":2170.7,"low":2169.03,"close":2170.69},{"t":1774480680000,"open":2170.69,"high":2170.7,"low":2170.26,"close":2170.46},{"t":1774480740000,"open":2170.45,"high":2170.8,"low":2169.88,"close":2169.88},{"t":1774480800000,"open":2169.89,"high":2170.15,"low":2169.0,"close":2170.15},{"t":1774480860000,"open":2170.15,"high":2170.92,"low":2170.07,"close":2170.63},{"t":1774480920000,"open":2170.64,"high":2171.72,"low":2170.32,"close":2171.72},{"t":1774480980000,"open":2171.71,"high":2172.05,"low":2171.4,"close":2171.93},{"t":1774481040000,"open":2171.92,"high":2172.76,"low":2171.88,"close":2172.17},{"t":1774481100000,"open":2172.16,"high":2173.13,"low":2171.99,"close":2172.79},{"t":1774481160000,"open":2172.79,"high":2173.62,"low":2172.41,"close":2173.35},{"t":1774481220000,"open":2173.36,"high":2173.65,"low":2173.36,"close":2173.38},{"t":1774481280000,"open":2173.38,"high":2173.74,"low":2172.38,"close":2172.38},{"t":1774481340000,"open":2172.39,"high":2172.61,"low":2171.55,"close":2172.18},{"t":1774481400000,"open":2172.18,"high":2172.42,"low":2171.57,"close":2171.58},{"t":1774481460000,"open":2171.57,"high":2171.86,"low":2170.01,"close":2171.31},{"t":1774481520000,"open":2171.3,"high":2171.9,"low":2169.13,"close":2169.83},{"t":1774481580000,"open":2169.84,"high":2171.3,"low":2169.44,"close":2169.45},{"t":1774481640000,"open":2169.44,"high":2171.07,"low":2169.44,"close":2170.12},{"t":1774481700000,"open":2170.11,"high":2171.23,"low":2169.33,"close":2171.22},{"t":1774481760000,"open":2171.22,"high":2171.82,"low":2170.0,"close":2170.07},{"t":1774481820000,"open":2170.07,"high":2170.11,"low":2168.59,"close":2168.59},{"t":1774481880000,"open":2168.59,"high":2168.69,"low":2167.14,"close":2168.13},{"t":1774481940000,"open":2168.14,"high":2168.14,"low":2166.84,"close":2167.01},{"t":1774482000000,"open":2167.01,"high":2167.94,"low":2166.8,"close":2167.31},{"t":1774482060000,"open":2167.3,"high":2167.3,"low":2166.56,"close":2167.01},{"t":1774482120000,"open":2167.02,"high":2167.02,"low":2166.22,"close":2166.33},{"t":1774482180000,"open":2166.33,"high":2166.62,"low":2164.11,"close":2164.73},{"t":1774482240000,"open":2164.73,"high":2165.24,"low":2164.72,"close":2165.0},{"t":1774482300000,"open":2165.01,"high":2165.01,"low":2163.63,"close":2164.56},{"t":1774482360000,"open":2164.57,"high":2166.33,"low":2164.57,"close":2166.33},{"t":1774482420000,"open":2166.33,"high":2167.0,"low":2165.97,"close":2166.63},{"t":1774482480000,"open":2166.62,"high":2167.0,"low":2166.04,"close":2167.0},{"t":1774482540000,"open":2166.99,"high":2166.99,"low":2165.13,"close":2165.51},{"t":1774482600000,"open":2165.51,"high":2165.98,"low":2165.0,"close":2165.47},{"t":1774482660000,"open":2165.47,"high":2165.62,"low":2165.15,"close":2165.36},{"t":1774482720000,"open":2165.36,"high":2166.98,"low":2165.35,"close":2166.98},{"t":1774482780000,"open":2166.98,"high":2167.78,"low":2166.97,"close":2167.78},{"t":1774482840000,"open":2167.78,"high":2168.65,"low":2167.44,"close":2168.48},{"t":1774482900000,"open":2168.48,"high":2168.49,"low":2167.44,"close":2167.85},{"t":1774482960000,"open":2167.84,"high":2169.0,"low":2167.84,"close":2168.68},{"t":1774483020000,"open":2168.68,"high":2168.69,"low":2167.88,"close":2168.23},{"t":1774483080000,"open":2168.24,"high":2168.85,"low":2167.73,"close":2167.74},{"t":1774483140000,"open":2167.74,"high":2168.18,"low":2167.74,"close":2168.0},{"t":1774483200000,"open":2168.0,"high":2169.0,"low":2167.74,"close":2167.74},{"t":1774483260000,"open":2167.75,"high":2168.78,"low":2167.58,"close":2168.25},{"t":1774483320000,"open":2168.25,"high":2168.66,"low":2167.21,"close":2168.48},{"t":1774483380000,"open":2168.49,"high":2168.92,"low":2167.79,"close":2168.51},{"t":1774483440000,"open":2168.5,"high":2168.51,"low":2166.53,"close":2166.8},{"t":1774483500000,"open":2166.8,"high":2167.56,"low":2166.68,"close":2167.22},{"t":1774483560000,"open":2167.22,"high":2167.22,"low":2166.31,"close":2166.8},{"t":1774483620000,"open":2166.8,"high":2167.36,"low":2165.48,"close":2165.81},{"t":1774483680000,"open":2165.81,"high":2168.0,"low":2165.65,"close":2167.99},{"t":1774483740000,"open":2167.99,"high":2167.99,"low":2165.49,"close":2165.49},{"t":1774483800000,"open":2165.49,"high":2166.06,"low":2164.67,"close":2165.66},{"t":1774483860000,"open":2165.66,"high":2165.86,"low":2165.1,"close":2165.11},{"t":1774483920000,"open":2165.11,"high":2165.46,"low":2164.8,"close":2164.89},{"t":1774483980000,"open":2164.88,"high":2164.89,"low":2164.12,"close":2164.3},{"t":1774484040000,"open":2164.3,"high":2165.99,"low":2164.12,"close":2165.99},{"t":1774484100000,"open":2166.0,"high":2167.82,"low":2166.0,"close":2166.51},{"t":1774484160000,"open":2166.52,"high":2169.0,"low":2166.26,"close":2168.36},{"t":1774484220000,"open":2168.37,"high":2169.99,"low":2167.84,"close":2168.07},{"t":1774484280000,"open":2168.07,"high":2168.91,"low":2167.19,"close":2167.5},{"t":1774484340000,"open":2167.5,"high":2167.5,"low":2163.81,"close":2163.82},{"t":1774484400000,"open":2163.82,"high":2164.86,"low":2163.81,"close":2164.85},{"t":1774484460000,"open":2164.86,"high":2164.86,"low":2163.46,"close":2163.5},{"t":1774484520000,"open":2163.5,"high":2165.85,"low":2163.5,"close":2165.85},{"t":1774484580000,"open":2165.85,"high":2165.96,"low":2164.2,"close":2165.31},{"t":1774484640000,"open":2165.3,"high":2166.1,"low":2165.29,"close":2165.57},{"t":1774484700000,"open":2165.56,"high":2165.56,"low":2163.31,"close":2163.56},{"t":1774484760000,"open":2163.55,"high":2164.79,"low":2163.3,"close":2164.31},{"t":1774484820000,"open":2164.31,"high":2164.31,"low":2163.35,"close":2163.51},{"t":1774484880000,"open":2163.5,"high":2163.85,"low":2163.29,"close":2163.61},{"t":1774484940000,"open":2163.61,"high":2165.16,"low":2163.6,"close":2164.9},{"t":1774485000000,"open":2164.9,"high":2164.97,"low":2164.0,"close":2164.97},{"t":1774485060000,"open":2164.97,"high":2168.01,"low":2164.97,"close":2165.96},{"t":1774485120000,"open":2165.97,"high":2166.73,"low":2165.07,"close":2166.09},{"t":1774485180000,"open":2166.09,"high":2167.21,"low":2166.0,"close":2166.18},{"t":1774485240000,"open":2166.18,"high":2166.6,"low":2165.34,"close":2165.35},{"t":1774485300000,"open":2165.35,"high":2167.48,"low":2165.35,"close":2167.48},{"t":1774485360000,"open":2167.48,"high":2168.39,"low":2167.48,"close":2167.75},{"t":1774485420000,"open":2167.74,"high":2167.75,"low":2166.71,"close":2167.67},{"t":1774485480000,"open":2167.67,"high":2167.88,"low":2167.43,"close":2167.54},{"t":1774485540000,"open":2167.54,"high":2167.55,"low":2165.73,"close":2165.99},{"t":1774485600000,"open":2166.0,"high":2166.9,"low":2165.92,"close":2166.71},{"t":1774485660000,"open":2166.72,"high":2166.78,"low":2165.86,"close":2165.86},{"t":1774485720000,"open":2165.87,"high":2165.96,"low":2165.37,"close":2165.69},{"t":1774485780000,"open":2165.7,"high":2165.85,"low":2165.3,"close":2165.66},{"t":1774485840000,"open":2165.65,"high":2167.04,"low":2165.65,"close":2166.78},{"t":1774485900000,"open":2166.79,"high":2167.88,"low":2166.42,"close":2166.92},{"t":1774485960000,"open":2166.92,"high":2167.99,"low":2166.7,"close":2167.99},{"t":1774486020000,"open":2168.0,"high":2169.0,"low":2167.99,"close":2169.0},{"t":1774486080000,"open":2169.0,"high":2170.74,"low":2168.99,"close":2170.66},{"t":1774486140000,"open":2170.66,"high":2171.32,"low":2168.92,"close":2170.45},{"t":1774486200000,"open":2170.46,"high":2170.57,"low":2169.28,"close":2169.65},{"t":1774486260000,"open":2169.64,"high":2169.64,"low":2167.5,"close":2167.5},{"t":1774486320000,"open":2167.5,"high":2168.14,"low":2163.77,"close":2163.89},{"t":1774486380000,"open":2163.89,"high":2164.98,"low":2162.59,"close":2162.6},{"t":1774486440000,"open":2162.6,"high":2163.66,"low":2162.59,"close":2163.17},{"t":1774486500000,"open":2163.17,"high":2163.18,"low":2161.21,"close":2162.75},{"t":1774486560000,"open":2162.76,"high":2163.87,"low":2162.34,"close":2163.37},{"t":1774486620000,"open":2163.36,"high":2165.4,"low":2163.21,"close":2164.58},{"t":1774486680000,"open":2164.58,"high":2165.0,"low":2164.16,"close":2164.56},{"t":1774486740000,"open":2164.56,"high":2165.61,"low":2164.55,"close":2165.23},{"t":1774486800000,"open":2165.23,"high":2168.32,"low":2165.23,"close":2167.72},{"t":1774486860000,"open":2167.73,"high":2168.4,"low":2166.47,"close":2167.34},{"t":1774486920000,"open":2167.34,"high":2167.34,"low":2165.73,"close":2166.94},{"t":1774486980000,"open":2166.93,"high":2167.32,"low":2166.2,"close":2166.52},{"t":1774487040000,"open":2166.52,"high":2166.65,"low":2165.44,"close":2166.28},{"t":1774487100000,"open":2166.28,"high":2166.71,"low":2164.74,"close":2164.79},{"t":1774487160000,"open":2164.78,"high":2164.78,"low":2162.6,"close":2163.18},{"t":1774487220000,"open":2163.17,"high":2163.3,"low":2162.58,"close":2163.03},{"t":1774487280000,"open":2163.03,"high":2163.68,"low":2161.56,"close":2161.56},{"t":1774487340000,"open":2161.57,"high":2162.22,"low":2161.05,"close":2162.21},{"t":1774487400000,"open":2162.22,"high":2163.03,"low":2161.5,"close":2161.5},{"t":1774487460000,"open":2161.51,"high":2162.0,"low":2161.25,"close":2161.99},{"t":1774487520000,"open":2162.0,"high":2162.37,"low":2161.0,"close":2162.37},{"t":1774487580000,"open":2162.38,"high":2163.77,"low":2162.38,"close":2163.53},{"t":1774487640000,"open":2163.52,"high":2163.52,"low":2162.61,"close":2162.72},{"t":1774487700000,"open":2162.72,"high":2162.97,"low":2160.87,"close":2160.96},{"t":1774487760000,"open":2160.96,"high":2164.09,"low":2158.89,"close":2161.59},{"t":1774487820000,"open":2161.6,"high":2161.74,"low":2160.65,"close":2161.08},{"t":1774487880000,"open":2161.07,"high":2161.93,"low":2161.07,"close":2161.92},{"t":1774487940000,"open":2161.92,"high":2162.56,"low":2161.52,"close":2161.62},{"t":1774488000000,"open":2161.61,"high":2162.45,"low":2161.55,"close":2162.45},{"t":1774488060000,"open":2162.45,"high":2163.7,"low":2162.45,"close":2163.69},{"t":1774488120000,"open":2163.69,"high":2164.5,"low":2163.48,"close":2163.74},{"t":1774488180000,"open":2163.73,"high":2164.53,"low":2163.22,"close":2164.53},{"t":1774488240000,"open":2164.52,"high":2164.6,"low":2163.7,"close":2164.31},{"t":1774488300000,"open":2164.31,"high":2164.55,"low":2163.83,"close":2164.55},{"t":1774488360000,"open":2164.55,"high":2167.68,"low":2164.55,"close":2166.14},{"t":1774488420000,"open":2166.13,"high":2166.13,"low":2164.9,"close":2164.91},{"t":1774488480000,"open":2164.91,"high":2165.12,"low":2163.82,"close":2164.67},{"t":1774488540000,"open":2164.68,"high":2166.17,"low":2164.68,"close":2165.91},{"t":1774488600000,"open":2165.91,"high":2166.51,"low":2165.26,"close":2166.5},{"t":1774488660000,"open":2166.51,"high":2168.09,"low":2166.34,"close":2167.16},{"t":1774488720000,"open":2167.16,"high":2167.28,"low":2166.4,"close":2167.04},{"t":1774488780000,"open":2167.04,"high":2167.05,"low":2166.0,"close":2166.18},{"t":1774488840000,"open":2166.17,"high":2166.5,"low":2165.63,"close":2166.49},{"t":1774488900000,"open":2166.5,"high":2167.55,"low":2166.4,"close":2166.6},{"t":1774488960000,"open":2166.6,"high":2167.28,"low":2165.73,"close":2165.99},{"t":1774489020000,"open":2165.99,"high":2166.19,"low":2164.55,"close":2164.55},{"t":1774489080000,"open":2164.55,"high":2166.1,"low":2164.55,"close":2165.93},{"t":1774489140000,"open":2165.92,"high":2166.23,"low":2165.09,"close":2166.19},{"t":1774489200000,"open":2166.19,"high":2166.19,"low":2165.1,"close":2165.27},{"t":1774489260000,"open":2165.26,"high":2166.2,"low":2164.32,"close":2165.23},{"t":1774489320000,"open":2165.23,"high":2165.37,"low":2164.31,"close":2164.62},{"t":1774489380000,"open":2164.62,"high":2164.98,"low":2163.44,"close":2163.71},{"t":1774489440000,"open":2163.71,"high":2164.2,"low":2163.24,"close":2163.59},{"t":1774489500000,"open":2163.59,"high":2164.12,"low":2163.22,"close":2164.12},{"t":1774489560000,"open":2164.12,"high":2164.98,"low":2163.86,"close":2164.98},{"t":1774489620000,"open":2164.97,"high":2165.24,"low":2164.15,"close":2164.2},{"t":1774489680000,"open":2164.2,"high":2164.2,"low":2163.22,"close":2163.96},{"t":1774489740000,"open":2163.96,"high":2164.29,"low":2162.56,"close":2162.77},{"t":1774489800000,"open":2162.76,"high":2162.78,"low":2161.14,"close":2162.53},{"t":1774489860000,"open":2162.54,"high":2163.3,"low":2162.07,"close":2162.08},{"t":1774489920000,"open":2162.08,"high":2164.31,"low":2162.06,"close":2163.93},{"t":1774489980000,"open":2163.93,"high":2164.5,"low":2163.55,"close":2163.55},{"t":1774490040000,"open":2163.55,"high":2163.55,"low":2162.56,"close":2163.29},{"t":1774490100000,"open":2163.28,"high":2163.74,"low":2162.79,"close":2163.74},{"t":1774490160000,"open":2163.74,"high":2165.31,"low":2163.58,"close":2165.31},{"t":1774490220000,"open":2165.31,"high":2165.49,"low":2164.71,"close":2165.49},{"t":1774490280000,"open":2165.48,"high":2165.49,"low":2164.13,"close":2164.13},{"t":1774490340000,"open":2164.14,"high":2164.67,"low":2163.69,"close":2163.7},{"t":1774490400000,"open":2163.7,"high":2164.32,"low":2162.98,"close":2164.32},{"t":1774490460000,"open":2164.31,"high":2164.33,"low":2163.77,"close":2164.29},{"t":1774490520000,"open":2164.29,"high":2164.8,"low":2164.12,"close":2164.4},{"t":1774490580000,"open":2164.4,"high":2164.41,"low":2163.31,"close":2163.31},{"t":1774490640000,"open":2163.31,"high":2164.25,"low":2163.31,"close":2164.24},{"t":1774490700000,"open":2164.24,"high":2164.25,"low":2163.14,"close":2163.33},{"t":1774490760000,"open":2163.34,"high":2163.34,"low":2162.09,"close":2162.09},{"t":1774490820000,"open":2162.09,"high":2162.09,"low":2158.17,"close":2159.26},{"t":1774490880000,"open":2159.27,"high":2159.84,"low":2157.7,"close":2159.01},{"t":1774490940000,"open":2159.0,"high":2159.98,"low":2158.0,"close":2159.74},{"t":1774491000000,"open":2159.74,"high":2160.79,"low":2159.52,"close":2160.45},{"t":1774491060000,"open":2160.45,"high":2160.9,"low":2158.1,"close":2158.32},{"t":1774491120000,"open":2158.31,"high":2159.38,"low":2158.0,"close":2159.38},{"t":1774491180000,"open":2159.37,"high":2159.69,"low":2158.49,"close":2158.5},{"t":1774491240000,"open":2158.49,"high":2159.01,"low":2156.87,"close":2159.0},{"t":1774491300000,"open":2159.01,"high":2159.27,"low":2156.72,"close":2156.72},{"t":1774491360000,"open":2156.72,"high":2157.0,"low":2155.45,"close":2155.95},{"t":1774491420000,"open":2155.96,"high":2157.43,"low":2153.0,"close":2153.53},{"t":1774491480000,"open":2153.54,"high":2155.63,"low":2153.25,"close":2154.51},{"t":1774491540000,"open":2154.5,"high":2155.21,"low":2153.57,"close":2153.58},{"t":1774491600000,"open":2153.58,"high":2154.52,"low":2153.5,"close":2154.42},{"t":1774491660000,"open":2154.42,"high":2155.44,"low":2154.29,"close":2155.43},{"t":1774491720000,"open":2155.44,"high":2155.44,"low":2154.0,"close":2154.12},{"t":1774491780000,"open":2154.12,"high":2154.12,"low":2151.48,"close":2152.32},{"t":1774491840000,"open":2152.32,"high":2153.21,"low":2151.73,"close":2152.69},{"t":1774491900000,"open":2152.69,"high":2154.88,"low":2152.61,"close":2154.17},{"t":1774491960000,"open":2154.17,"high":2154.4,"low":2153.89,"close":2154.13},{"t":1774492020000,"open":2154.14,"high":2154.24,"low":2152.81,"close":2153.65},{"t":1774492080000,"open":2153.66,"high":2154.58,"low":2153.0,"close":2153.2},{"t":1774492140000,"open":2153.2,"high":2154.09,"low":2153.0,"close":2153.01},{"t":1774492200000,"open":2153.01,"high":2153.51,"low":2151.54,"close":2151.66},{"t":1774492260000,"open":2151.66,"high":2152.03,"low":2148.08,"close":2148.53},{"t":1774492320000,"open":2148.52,"high":2149.16,"low":2146.39,"close":2146.54},{"t":1774492380000,"open":2146.55,"high":2146.92,"low":2142.15,"close":2146.15},{"t":1774492440000,"open":2146.14,"high":2148.0,"low":2145.78,"close":2147.3},{"t":1774492500000,"open":2147.29,"high":2147.66,"low":2145.99,"close":2147.03},{"t":1774492560000,"open":2147.03,"high":2148.0,"low":2146.29,"close":2146.5},{"t":1774492620000,"open":2146.49,"high":2146.5,"low":2143.54,"close":2145.85},{"t":1774492680000,"open":2145.85,"high":2146.19,"low":2144.22,"close":2145.88},{"t":1774492740000,"open":2145.88,"high":2146.34,"low":2144.46,"close":2145.0},{"t":1774492800000,"open":2145.0,"high":2145.98,"low":2144.83,"close":2145.27},{"t":1774492860000,"open":2145.26,"high":2146.8,"low":2145.2,"close":2146.58},{"t":1774492920000,"open":2146.58,"high":2148.0,"low":2146.58,"close":2148.0},{"t":1774492980000,"open":2148.0,"high":2148.64,"low":2147.68,"close":2148.0},{"t":1774493040000,"open":2148.01,"high":2148.67,"low":2147.3,"close":2148.23},{"t":1774493100000,"open":2148.24,"high":2148.61,"low":2148.04,"close":2148.05},{"t":1774493160000,"open":2148.04,"high":2150.0,"low":2148.04,"close":2149.66},{"t":1774493220000,"open":2149.66,"high":2149.73,"low":2148.45,"close":2148.66},{"t":1774493280000,"open":2148.65,"high":2149.54,"low":2148.32,"close":2149.54},{"t":1774493340000,"open":2149.54,"high":2149.84,"low":2149.32,"close":2149.59},{"t":1774493400000,"open":2149.59,"high":2150.0,"low":2148.72,"close":2149.58},{"t":1774493460000,"open":2149.58,"high":2149.81,"low":2149.02,"close":2149.03},{"t":1774493520000,"open":2149.02,"high":2149.03,"low":2147.2,"close":2147.69},{"t":1774493580000,"open":2147.69,"high":2147.95,"low":2147.1,"close":2147.13},{"t":1774493640000,"open":2147.14,"high":2147.28,"low":2146.31,"close":2146.87},{"t":1774493700000,"open":2146.87,"high":2147.66,"low":2146.87,"close":2147.55},{"t":1774493760000,"open":2147.55,"high":2149.19,"low":2147.43,"close":2148.48},{"t":1774493820000,"open":2148.49,"high":2148.49,"low":2147.78,"close":2147.79},{"t":1774493880000,"open":2147.79,"high":2148.58,"low":2147.78,"close":2148.01},{"t":1774493940000,"open":2148.0,"high":2149.78,"low":2148.0,"close":2149.06},{"t":1774494000000,"open":2149.05,"high":2149.05,"low":2147.62,"close":2148.68},{"t":1774494060000,"open":2148.69,"high":2148.96,"low":2147.77,"close":2148.15},{"t":1774494120000,"open":2148.14,"high":2148.72,"low":2148.14,"close":2148.33},{"t":1774494180000,"open":2148.33,"high":2148.33,"low":2146.0,"close":2146.1},{"t":1774494240000,"open":2146.09,"high":2146.1,"low":2144.05,"close":2145.19},{"t":1774494300000,"open":2145.19,"high":2146.01,"low":2143.73,"close":2145.02},{"t":1774494360000,"open":2145.02,"high":2147.12,"low":2144.72,"close":2146.25},{"t":1774494420000,"open":2146.25,"high":2146.98,"low":2146.02,"close":2146.31},{"t":1774494480000,"open":2146.31,"high":2147.22,"low":2146.03,"close":2147.04},{"t":1774494540000,"open":2147.04,"high":2149.0,"low":2146.85,"close":2149.0},{"t":1774494600000,"open":2149.0,"high":2149.75,"low":2148.66,"close":2149.3},{"t":1774494660000,"open":2149.29,"high":2149.82,"low":2149.29,"close":2149.66},{"t":1774494720000,"open":2149.66,"high":2150.0,"low":2149.41,"close":2149.78},{"t":1774494780000,"open":2149.79,"high":2152.26,"low":2149.27,"close":2152.03},{"t":1774494840000,"open":2152.03,"high":2154.9,"low":2151.68,"close":2154.7},{"t":1774494900000,"open":2154.7,"high":2154.7,"low":2152.7,"close":2152.9},{"t":1774494960000,"open":2152.89,"high":2152.9,"low":2151.14,"close":2151.15},{"t":1774495020000,"open":2151.15,"high":2151.33,"low":2150.2,"close":2150.76},{"t":1774495080000,"open":2150.76,"high":2152.3,"low":2150.71,"close":2151.37},{"t":1774495140000,"open":2151.38,"high":2151.65,"low":2150.73,"close":2150.74},{"t":1774495200000,"open":2150.73,"high":2151.02,"low":2150.08,"close":2150.08},{"t":1774495260000,"open":2150.08,"high":2150.74,"low":2149.21,"close":2149.87},{"t":1774495320000,"open":2149.86,"high":2150.5,"low":2146.62,"close":2146.79},{"t":1774495380000,"open":2146.78,"high":2147.37,"low":2145.19,"close":2146.31},{"t":1774495440000,"open":2146.31,"high":2147.31,"low":2144.52,"close":2147.18},{"t":1774495500000,"open":2147.17,"high":2149.06,"low":2146.82,"close":2148.45},{"t":1774495560000,"open":2148.44,"high":2148.45,"low":2146.03,"close":2146.54},{"t":1774495620000,"open":2146.54,"high":2146.86,"low":2145.72,"close":2146.52},{"t":1774495680000,"open":2146.53,"high":2146.53,"low":2145.43,"close":2146.27},{"t":1774495740000,"open":2146.27,"high":2147.01,"low":2146.27,"close":2146.83},{"t":1774495800000,"open":2146.83,"high":2148.3,"low":2146.54,"close":2148.3},{"t":1774495860000,"open":2148.3,"high":2148.88,"low":2147.97,"close":2148.64},{"t":1774495920000,"open":2148.64,"high":2149.91,"low":2148.27,"close":2148.93},{"t":1774495980000,"open":2148.93,"high":2149.61,"low":2148.0,"close":2149.18},{"t":1774496040000,"open":2149.18,"high":2149.99,"low":2148.48,"close":2149.82},{"t":1774496100000,"open":2149.82,"high":2150.82,"low":2149.51,"close":2150.81},{"t":1774496160000,"open":2150.81,"high":2150.93,"low":2149.22,"close":2149.22},{"t":1774496220000,"open":2149.21,"high":2150.54,"low":2149.21,"close":2150.54},{"t":1774496280000,"open":2150.55,"high":2151.35,"low":2150.54,"close":2151.04},{"t":1774496340000,"open":2151.04,"high":2151.57,"low":2150.89,"close":2151.56},{"t":1774496400000,"open":2151.56,"high":2152.21,"low":2151.06,"close":2151.54},{"t":1774496460000,"open":2151.54,"high":2152.18,"low":2151.53,"close":2151.78},{"t":1774496520000,"open":2151.78,"high":2152.72,"low":2151.7,"close":2152.53},{"t":1774496580000,"open":2152.54,"high":2152.54,"low":2151.7,"close":2151.89},{"t":1774496640000,"open":2151.89,"high":2151.89,"low":2151.05,"close":2151.28},{"t":1774496700000,"open":2151.27,"high":2151.89,"low":2150.19,"close":2151.61},{"t":1774496760000,"open":2151.62,"high":2151.73,"low":2150.8,"close":2151.52},{"t":1774496820000,"open":2151.52,"high":2151.52,"low":2150.49,"close":2150.49},{"t":1774496880000,"open":2150.5,"high":2150.5,"low":2149.51,"close":2149.99},{"t":1774496940000,"open":2149.98,"high":2150.29,"low":2149.71,"close":2150.05},{"t":1774497000000,"open":2150.05,"high":2150.18,"low":2149.4,"close":2149.77},{"t":1774497060000,"open":2149.77,"high":2150.2,"low":2149.77,"close":2149.78},{"t":1774497120000,"open":2149.78,"high":2149.99,"low":2149.21,"close":2149.9},{"t":1774497180000,"open":2149.9,"high":2151.2,"low":2149.9,"close":2151.19},{"t":1774497240000,"open":2151.19,"high":2152.77,"low":2151.0,"close":2152.6},{"t":1774497300000,"open":2152.61,"high":2152.77,"low":2152.33,"close":2152.77},{"t":1774497360000,"open":2152.76,"high":2153.32,"low":2152.56,"close":2152.56},{"t":1774497420000,"open":2152.56,"high":2152.69,"low":2152.08,"close":2152.38},{"t":1774497480000,"open":2152.39,"high":2152.75,"low":2151.71,"close":2152.41},{"t":1774497540000,"open":2152.4,"high":2152.69,"low":2151.82,"close":2152.15},{"t":1774497600000,"open":2152.15,"high":2152.63,"low":2151.68,"close":2152.63},{"t":1774497660000,"open":2152.64,"high":2152.64,"low":2150.33,"close":2150.44},{"t":1774497720000,"open":2150.45,"high":2152.32,"low":2150.44,"close":2151.39},{"t":1774497780000,"open":2151.4,"high":2152.02,"low":2150.54,"close":2150.54},{"t":1774497840000,"open":2150.55,"high":2150.55,"low":2150.05,"close":2150.12},{"t":1774497900000,"open":2150.12,"high":2150.47,"low":2149.5,"close":2150.47},{"t":1774497960000,"open":2150.47,"high":2150.69,"low":2149.76,"close":2150.69},{"t":1774498020000,"open":2150.7,"high":2151.33,"low":2150.69,"close":2151.32},{"t":1774498080000,"open":2151.33,"high":2151.33,"low":2150.86,"close":2150.86},{"t":1774498140000,"open":2150.86,"high":2151.81,"low":2150.05,"close":2150.17},{"t":1774498200000,"open":2150.18,"high":2150.41,"low":2149.51,"close":2149.75},{"t":1774498260000,"open":2149.76,"high":2150.3,"low":2149.2,"close":2149.2},{"t":1774498320000,"open":2149.2,"high":2149.21,"low":2147.5,"close":2147.5},{"t":1774498380000,"open":2147.51,"high":2147.98,"low":2146.55,"close":2147.97},{"t":1774498440000,"open":2147.97,"high":2147.98,"low":2147.32,"close":2147.45},{"t":1774498500000,"open":2147.46,"high":2147.98,"low":2147.01,"close":2147.87},{"t":1774498560000,"open":2147.87,"high":2147.98,"low":2147.86,"close":2147.98},{"t":1774498620000,"open":2147.97,"high":2147.98,"low":2146.89,"close":2146.91},{"t":1774498680000,"open":2146.91,"high":2147.57,"low":2146.86,"close":2146.86},{"t":1774498740000,"open":2146.87,"high":2148.06,"low":2146.66,"close":2147.36},{"t":1774498800000,"open":2147.37,"high":2148.55,"low":2147.37,"close":2148.37},{"t":1774498860000,"open":2148.37,"high":2149.43,"low":2148.16,"close":2149.01},{"t":1774498920000,"open":2149.0,"high":2150.2,"low":2149.0,"close":2149.78},{"t":1774498980000,"open":2149.78,"high":2150.17,"low":2149.44,"close":2149.77},{"t":1774499040000,"open":2149.76,"high":2149.94,"low":2149.04,"close":2149.1},{"t":1774499100000,"open":2149.09,"high":2150.82,"low":2149.09,"close":2150.79},{"t":1774499160000,"open":2150.78,"high":2151.0,"low":2150.01,"close":2150.99},{"t":1774499220000,"open":2150.99,"high":2151.24,"low":2150.99,"close":2151.1},{"t":1774499280000,"open":2151.1,"high":2151.92,"low":2151.09,"close":2151.83},{"t":1774499340000,"open":2151.84,"high":2151.97,"low":2151.43,"close":2151.64},{"t":1774499400000,"open":2151.64,"high":2152.73,"low":2151.64,"close":2152.6},{"t":1774499460000,"open":2152.6,"high":2152.6,"low":2151.37,"close":2151.88},{"t":1774499520000,"open":2151.88,"high":2152.47,"low":2150.41,"close":2150.43},{"t":1774499580000,"open":2150.41,"high":2151.02,"low":2150.19,"close":2150.62},{"t":1774499640000,"open":2150.62,"high":2151.43,"low":2150.62,"close":2151.17},{"t":1774499700000,"open":2151.17,"high":2152.0,"low":2151.16,"close":2151.44},{"t":1774499760000,"open":2151.43,"high":2151.99,"low":2151.43,"close":2151.81},{"t":1774499820000,"open":2151.8,"high":2153.08,"low":2151.8,"close":2152.85},{"t":1774499880000,"open":2152.85,"high":2152.98,"low":2152.22,"close":2152.97},{"t":1774499940000,"open":2152.98,"high":2153.12,"low":2152.4,"close":2152.54},{"t":1774500000000,"open":2152.55,"high":2153.3,"low":2150.0,"close":2150.83},{"t":1774500060000,"open":2150.82,"high":2151.78,"low":2150.72,"close":2151.26},{"t":1774500120000,"open":2151.27,"high":2151.52,"low":2151.0,"close":2151.33},{"t":1774500180000,"open":2151.33,"high":2151.96,"low":2150.97,"close":2151.36},{"t":1774500240000,"open":2151.35,"high":2152.09,"low":2151.3,"close":2151.3},{"t":1774500300000,"open":2151.3,"high":2152.56,"low":2151.07,"close":2152.39},{"t":1774500360000,"open":2152.39,"high":2152.59,"low":2151.72,"close":2151.88},{"t":1774500420000,"open":2151.89,"high":2153.01,"low":2151.89,"close":2152.43},{"t":1774500480000,"open":2152.43,"high":2153.52,"low":2152.42,"close":2153.47},{"t":1774500540000,"open":2153.47,"high":2153.48,"low":2152.94,"close":2152.98},{"t":1774500600000,"open":2152.99,"high":2152.99,"low":2152.0,"close":2152.0},{"t":1774500660000,"open":2152.0,"high":2152.7,"low":2152.0,"close":2152.7},{"t":1774500720000,"open":2152.7,"high":2152.7,"low":2151.95,"close":2151.95},{"t":1774500780000,"open":2151.96,"high":2152.0,"low":2149.84,"close":2149.89},{"t":1774500840000,"open":2149.89,"high":2150.52,"low":2149.19,"close":2149.61},{"t":1774500900000,"open":2149.6,"high":2149.6,"low":2147.2,"close":2147.59},{"t":1774500960000,"open":2147.59,"high":2148.6,"low":2147.59,"close":2148.27},{"t":1774501020000,"open":2148.28,"high":2149.28,"low":2148.28,"close":2149.1},{"t":1774501080000,"open":2149.1,"high":2149.1,"low":2148.48,"close":2148.48},{"t":1774501140000,"open":2148.48,"high":2148.72,"low":2148.43,"close":2148.45},{"t":1774501200000,"open":2148.44,"high":2149.28,"low":2147.81,"close":2149.28},{"t":1774501260000,"open":2149.27,"high":2149.91,"low":2148.33,"close":2148.81},{"t":1774501320000,"open":2148.81,"high":2148.87,"low":2148.44,"close":2148.44},{"t":1774501380000,"open":2148.45,"high":2148.45,"low":2147.32,"close":2147.65},{"t":1774501440000,"open":2147.65,"high":2148.2,"low":2147.24,"close":2147.98},{"t":1774501500000,"open":2147.98,"high":2148.07,"low":2145.0,"close":2145.4},{"t":1774501560000,"open":2145.41,"high":2145.77,"low":2136.57,"close":2138.72},{"t":1774501620000,"open":2138.71,"high":2140.27,"low":2138.59,"close":2139.85},{"t":1774501680000,"open":2139.84,"high":2141.71,"low":2139.84,"close":2141.0},{"t":1774501740000,"open":2140.99,"high":2142.67,"low":2140.01,"close":2140.13},{"t":1774501800000,"open":2140.12,"high":2140.98,"low":2138.86,"close":2139.7},{"t":1774501860000,"open":2139.7,"high":2140.58,"low":2138.86,"close":2140.27},{"t":1774501920000,"open":2140.27,"high":2140.28,"low":2137.0,"close":2138.7},{"t":1774501980000,"open":2138.69,"high":2140.45,"low":2137.84,"close":2138.56},{"t":1774502040000,"open":2138.56,"high":2140.0,"low":2138.56,"close":2139.64},{"t":1774502100000,"open":2139.63,"high":2140.46,"low":2139.11,"close":2139.96},{"t":1774502160000,"open":2139.96,"high":2140.39,"low":2138.92,"close":2139.94},{"t":1774502220000,"open":2139.94,"high":2139.95,"low":2139.0,"close":2139.75},{"t":1774502280000,"open":2139.76,"high":2140.22,"low":2138.26,"close":2138.96},{"t":1774502340000,"open":2138.96,"high":2140.21,"low":2138.96,"close":2139.85},{"t":1774502400000,"open":2139.85,"high":2142.5,"low":2139.84,"close":2142.09},{"t":1774502460000,"open":2142.09,"high":2142.1,"low":2141.0,"close":2141.0},{"t":1774502520000,"open":2141.01,"high":2142.0,"low":2140.84,"close":2142.0},{"t":1774502580000,"open":2142.0,"high":2142.0,"low":2141.48,"close":2141.49},{"t":1774502640000,"open":2141.48,"high":2142.32,"low":2140.52,"close":2141.5},{"t":1774502700000,"open":2141.51,"high":2141.51,"low":2139.32,"close":2139.55},{"t":1774502760000,"open":2139.55,"high":2139.55,"low":2136.08,"close":2138.25},{"t":1774502820000,"open":2138.25,"high":2140.61,"low":2137.44,"close":2140.61},{"t":1774502880000,"open":2140.61,"high":2141.27,"low":2140.01,"close":2141.12},{"t":1774502940000,"open":2141.11,"high":2142.41,"low":2141.11,"close":2141.41},{"t":1774503000000,"open":2141.4,"high":2141.84,"low":2141.0,"close":2141.26},{"t":1774503060000,"open":2141.25,"high":2142.15,"low":2140.11,"close":2141.69},{"t":1774503120000,"open":2141.69,"high":2141.69,"low":2140.12,"close":2140.66},{"t":1774503180000,"open":2140.66,"high":2142.61,"low":2140.66,"close":2142.46},{"t":1774503240000,"open":2142.46,"high":2142.66,"low":2141.88,"close":2142.25},{"t":1774503300000,"open":2142.26,"high":2144.25,"low":2142.2,"close":2143.72},{"t":1774503360000,"open":2143.72,"high":2143.72,"low":2141.38,"close":2143.13},{"t":1774503420000,"open":2143.12,"high":2143.13,"low":2141.0,"close":2141.39},{"t":1774503480000,"open":2141.4,"high":2141.99,"low":2141.39,"close":2141.95},{"t":1774503540000,"open":2141.95,"high":2141.96,"low":2140.93,"close":2141.67},{"t":1774503600000,"open":2141.66,"high":2141.67,"low":2139.83,"close":2140.16},{"t":1774503660000,"open":2140.15,"high":2141.75,"low":2139.8,"close":2141.59},{"t":1774503720000,"open":2141.59,"high":2141.59,"low":2140.14,"close":2140.14},{"t":1774503780000,"open":2140.14,"high":2140.25,"low":2136.52,"close":2136.99},{"t":1774503840000,"open":2137.0,"high":2137.55,"low":2125.75,"close":2129.0},{"t":1774503900000,"open":2129.0,"high":2129.74,"low":2120.25,"close":2123.36},{"t":1774503960000,"open":2123.36,"high":2127.61,"low":2122.52,"close":2126.29},{"t":1774504020000,"open":2126.28,"high":2127.3,"low":2126.1,"close":2127.03},{"t":1774504080000,"open":2127.03,"high":2127.21,"low":2125.56,"close":2126.13},{"t":1774504140000,"open":2126.12,"high":2127.96,"low":2126.08,"close":2127.18},{"t":1774504200000,"open":2127.19,"high":2127.33,"low":2125.07,"close":2125.23},{"t":1774504260000,"open":2125.23,"high":2125.6,"low":2118.0,"close":2119.88},{"t":1774504320000,"open":2119.88,"high":2120.84,"low":2118.57,"close":2120.84},{"t":1774504380000,"open":2120.83,"high":2121.4,"low":2115.31,"close":2117.3},{"t":1774504440000,"open":2117.3,"high":2118.54,"low":2115.9,"close":2116.85},{"t":1774504500000,"open":2116.85,"high":2117.58,"low":2111.67,"close":2114.45},{"t":1774504560000,"open":2114.46,"high":2115.69,"low":2113.85,"close":2115.24},{"t":1774504620000,"open":2115.24,"high":2116.73,"low":2115.0,"close":2116.55},{"t":1774504680000,"open":2116.55,"high":2118.14,"low":2116.3,"close":2117.24},{"t":1774504740000,"open":2117.23,"high":2118.81,"low":2116.83,"close":2118.63},{"t":1774504800000,"open":2118.63,"high":2118.63,"low":2113.92,"close":2116.73},{"t":1774504860000,"open":2116.73,"high":2117.27,"low":2110.72,"close":2112.09},{"t":1774504920000,"open":2112.09,"high":2116.29,"low":2111.95,"close":2116.14},{"t":1774504980000,"open":2116.14,"high":2117.89,"low":2115.01,"close":2115.11},{"t":1774505040000,"open":2115.11,"high":2116.87,"low":2114.07,"close":2116.21},{"t":1774505100000,"open":2116.21,"high":2116.78,"low":2114.0,"close":2115.06},{"t":1774505160000,"open":2115.07,"high":2116.0,"low":2113.59,"close":2115.99},{"t":1774505220000,"open":2115.99,"high":2118.62,"low":2115.38,"close":2118.46},{"t":1774505280000,"open":2118.46,"high":2118.9,"low":2117.53,"close":2118.9},{"t":1774505340000,"open":2118.9,"high":2120.48,"low":2118.89,"close":2119.65},{"t":1774505400000,"open":2119.65,"high":2119.66,"low":2116.5,"close":2117.25},{"t":1774505460000,"open":2117.26,"high":2118.35,"low":2117.03,"close":2117.04},{"t":1774505520000,"open":2117.03,"high":2117.97,"low":2116.27,"close":2117.38},{"t":1774505580000,"open":2117.38,"high":2117.67,"low":2116.75,"close":2117.33},{"t":1774505640000,"open":2117.33,"high":2119.9,"low":2117.32,"close":2119.9},{"t":1774505700000,"open":2119.9,"high":2120.76,"low":2119.15,"close":2120.25},{"t":1774505760000,"open":2120.25,"high":2120.79,"low":2118.46,"close":2120.24},{"t":1774505820000,"open":2120.24,"high":2121.97,"low":2120.13,"close":2121.67},{"t":1774505880000,"open":2121.67,"high":2121.93,"low":2119.55,"close":2121.6},{"t":1774505940000,"open":2121.6,"high":2123.79,"low":2121.33,"close":2123.79},{"t":1774506000000,"open":2123.79,"high":2123.88,"low":2122.09,"close":2122.73},{"t":1774506060000,"open":2122.74,"high":2123.18,"low":2120.74,"close":2121.7},{"t":1774506120000,"open":2121.7,"high":2121.71,"low":2120.0,"close":2120.62},{"t":1774506180000,"open":2120.62,"high":2120.62,"low":2118.63,"close":2119.36},{"t":1774506240000,"open":2119.37,"high":2120.0,"low":2118.25,"close":2118.81},{"t":1774506300000,"open":2118.81,"high":2118.82,"low":2116.32,"close":2116.45},{"t":1774506360000,"open":2116.45,"high":2118.41,"low":2116.44,"close":2118.4},{"t":1774506420000,"open":2118.4,"high":2120.99,"low":2118.4,"close":2120.99},{"t":1774506480000,"open":2120.99,"high":2121.19,"low":2120.0,"close":2120.22},{"t":1774506540000,"open":2120.23,"high":2121.74,"low":2120.22,"close":2121.69},{"t":1774506600000,"open":2121.68,"high":2122.57,"low":2120.83,"close":2122.29},{"t":1774506660000,"open":2122.29,"high":2122.63,"low":2120.58,"close":2122.62},{"t":1774506720000,"open":2122.62,"high":2123.46,"low":2122.0,"close":2122.28},{"t":1774506780000,"open":2122.28,"high":2122.28,"low":2121.33,"close":2121.99},{"t":1774506840000,"open":2122.0,"high":2122.0,"low":2121.19,"close":2121.34},{"t":1774506900000,"open":2121.33,"high":2121.63,"low":2120.79,"close":2121.62},{"t":1774506960000,"open":2121.61,"high":2121.61,"low":2119.59,"close":2119.59},{"t":1774507020000,"open":2119.6,"high":2121.09,"low":2118.8,"close":2120.75},{"t":1774507080000,"open":2120.74,"high":2121.64,"low":2120.53,"close":2120.53},{"t":1774507140000,"open":2120.54,"high":2120.99,"low":2120.18,"close":2120.61},{"t":1774507200000,"open":2120.62,"high":2121.37,"low":2120.41,"close":2120.53},{"t":1774507260000,"open":2120.54,"high":2120.6,"low":2118.87,"close":2119.72},{"t":1774507320000,"open":2119.72,"high":2119.73,"low":2118.63,"close":2119.11},{"t":1774507380000,"open":2119.1,"high":2120.88,"low":2118.63,"close":2120.22},{"t":1774507440000,"open":2120.23,"high":2120.36,"low":2118.8,"close":2118.8},{"t":1774507500000,"open":2118.81,"high":2119.21,"low":2118.31,"close":2118.45},{"t":1774507560000,"open":2118.45,"high":2118.86,"low":2118.3,"close":2118.75},{"t":1774507620000,"open":2118.75,"high":2118.76,"low":2117.08,"close":2118.23},{"t":1774507680000,"open":2118.24,"high":2120.31,"low":2118.23,"close":2119.91},{"t":1774507740000,"open":2119.91,"high":2120.73,"low":2119.82,"close":2120.73},{"t":1774507800000,"open":2120.73,"high":2122.24,"low":2120.5,"close":2121.3},{"t":1774507860000,"open":2121.31,"high":2121.49,"low":2120.8,"close":2121.48},{"t":1774507920000,"open":2121.48,"high":2121.5,"low":2120.96,"close":2121.5},{"t":1774507980000,"open":2121.49,"high":2121.51,"low":2120.8,"close":2121.05},{"t":1774508040000,"open":2121.06,"high":2121.06,"low":2119.92,"close":2120.74},{"t":1774508100000,"open":2120.74,"high":2122.2,"low":2120.74,"close":2121.33},{"t":1774508160000,"open":2121.33,"high":2121.34,"low":2120.32,"close":2120.36},{"t":1774508220000,"open":2120.37,"high":2121.33,"low":2120.36,"close":2120.93},{"t":1774508280000,"open":2120.93,"high":2121.53,"low":2120.59,"close":2120.81},{"t":1774508340000,"open":2120.81,"high":2121.06,"low":2120.36,"close":2120.7},{"t":1774508400000,"open":2120.71,"high":2121.61,"low":2119.59,"close":2120.8},{"t":1774508460000,"open":2120.79,"high":2120.91,"low":2118.85,"close":2119.69},{"t":1774508520000,"open":2119.69,"high":2121.17,"low":2119.24,"close":2121.17},{"t":1774508580000,"open":2121.17,"high":2123.66,"low":2121.17,"close":2122.75},{"t":1774508640000,"open":2122.74,"high":2123.58,"low":2121.75,"close":2121.76},{"t":1774508700000,"open":2121.75,"high":2121.76,"low":2119.59,"close":2120.48},{"t":1774508760000,"open":2120.48,"high":2120.48,"low":2118.82,"close":2119.68},{"t":1774508820000,"open":2119.68,"high":2120.88,"low":2119.67,"close":2120.09},{"t":1774508880000,"open":2120.09,"high":2120.7,"low":2120.0,"close":2120.7},{"t":1774508940000,"open":2120.7,"high":2121.98,"low":2120.69,"close":2121.7},{"t":1774509000000,"open":2121.69,"high":2122.01,"low":2120.0,"close":2120.0},{"t":1774509060000,"open":2120.01,"high":2120.49,"low":2120.0,"close":2120.34},{"t":1774509120000,"open":2120.33,"high":2120.75,"low":2119.37,"close":2120.22},{"t":1774509180000,"open":2120.22,"high":2120.81,"low":2120.11,"close":2120.49},{"t":1774509240000,"open":2120.48,"high":2120.49,"low":2119.13,"close":2119.14},{"t":1774509300000,"open":2119.15,"high":2120.39,"low":2119.15,"close":2120.28},{"t":1774509360000,"open":2120.28,"high":2120.57,"low":2119.11,"close":2119.12},{"t":1774509420000,"open":2119.11,"high":2120.32,"low":2118.87,"close":2120.27},{"t":1774509480000,"open":2120.27,"high":2120.39,"low":2118.9,"close":2118.99},{"t":1774509540000,"open":2118.99,"high":2120.39,"low":2118.99,"close":2119.13},{"t":1774509600000,"open":2119.13,"high":2119.13,"low":2114.01,"close":2117.47},{"t":1774509660000,"open":2117.46,"high":2118.34,"low":2116.27,"close":2118.34},{"t":1774509720000,"open":2118.34,"high":2121.4,"low":2118.34,"close":2121.39},{"t":1774509780000,"open":2121.4,"high":2121.81,"low":2120.43,"close":2121.01},{"t":1774509840000,"open":2121.01,"high":2121.01,"low":2118.73,"close":2118.95},{"t":1774509900000,"open":2118.94,"high":2119.32,"low":2117.52,"close":2118.43},{"t":1774509960000,"open":2118.43,"high":2118.43,"low":2117.0,"close":2117.95},{"t":1774510020000,"open":2117.96,"high":2119.01,"low":2117.78,"close":2117.97},{"t":1774510080000,"open":2117.96,"high":2118.41,"low":2116.25,"close":2116.28},{"t":1774510140000,"open":2116.27,"high":2116.78,"low":2116.27,"close":2116.77},{"t":1774510200000,"open":2116.77,"high":2116.77,"low":2115.3,"close":2116.06},{"t":1774510260000,"open":2116.07,"high":2116.84,"low":2115.0,"close":2115.0},{"t":1774510320000,"open":2115.01,"high":2115.01,"low":2112.0,"close":2113.21},{"t":1774510380000,"open":2113.21,"high":2116.18,"low":2112.73,"close":2115.39},{"t":1774510440000,"open":2115.4,"high":2117.16,"low":2115.19,"close":2116.85},{"t":1774510500000,"open":2116.86,"high":2119.0,"low":2116.33,"close":2118.48},{"t":1774510560000,"open":2118.49,"high":2118.65,"low":2117.71,"close":2118.31},{"t":1774510620000,"open":2118.31,"high":2119.88,"low":2118.3,"close":2119.71},{"t":1774510680000,"open":2119.71,"high":2120.16,"low":2119.39,"close":2120.15},{"t":1774510740000,"open":2120.16,"high":2120.37,"low":2120.0,"close":2120.11},{"t":1774510800000,"open":2120.11,"high":2121.71,"low":2120.1,"close":2121.05},{"t":1774510860000,"open":2121.05,"high":2121.05,"low":2120.0,"close":2120.05},{"t":1774510920000,"open":2120.06,"high":2120.42,"low":2119.15,"close":2119.15},{"t":1774510980000,"open":2119.16,"high":2119.43,"low":2118.8,"close":2118.87},{"t":1774511040000,"open":2118.86,"high":2119.67,"low":2118.76,"close":2119.46},{"t":1774511100000,"open":2119.47,"high":2120.9,"low":2119.46,"close":2120.19},{"t":1774511160000,"open":2120.19,"high":2120.52,"low":2119.6,"close":2120.21},{"t":1774511220000,"open":2120.21,"high":2121.0,"low":2119.39,"close":2120.4},{"t":1774511280000,"open":2120.41,"high":2120.87,"low":2120.04,"close":2120.82},{"t":1774511340000,"open":2120.83,"high":2120.87,"low":2120.5,"close":2120.83},{"t":1774511400000,"open":2120.84,"high":2121.83,"low":2120.84,"close":2120.97},{"t":1774511460000,"open":2120.97,"high":2121.8,"low":2120.96,"close":2121.13},{"t":1774511520000,"open":2121.13,"high":2121.9,"low":2120.89,"close":2121.67},{"t":1774511580000,"open":2121.67,"high":2122.7,"low":2121.66,"close":2122.33},{"t":1774511640000,"open":2122.34,"high":2123.66,"low":2122.33,"close":2123.39},{"t":1774511700000,"open":2123.4,"high":2123.4,"low":2122.48,"close":2122.76},{"t":1774511760000,"open":2122.76,"high":2122.9,"low":2122.42,"close":2122.43},{"t":1774511820000,"open":2122.43,"high":2122.43,"low":2121.7,"close":2122.08},{"t":1774511880000,"open":2122.08,"high":2122.42,"low":2122.0,"close":2122.1},{"t":1774511940000,"open":2122.1,"high":2122.46,"low":2121.76,"close":2122.37},{"t":1774512000000,"open":2122.36,"high":2122.98,"low":2121.68,"close":2122.68},{"t":1774512060000,"open":2122.67,"high":2123.66,"low":2121.88,"close":2122.32},{"t":1774512120000,"open":2122.33,"high":2122.42,"low":2121.4,"close":2122.29},{"t":1774512180000,"open":2122.29,"high":2122.42,"low":2121.09,"close":2122.39},{"t":1774512240000,"open":2122.39,"high":2122.91,"low":2122.26,"close":2122.51},{"t":1774512300000,"open":2122.51,"high":2123.0,"low":2121.45,"close":2122.31},{"t":1774512360000,"open":2122.31,"high":2126.24,"low":2121.83,"close":2123.78},{"t":1774512420000,"open":2123.79,"high":2125.16,"low":2122.67,"close":2123.9},{"t":1774512480000,"open":2123.9,"high":2124.18,"low":2122.77,"close":2123.77},{"t":1774512540000,"open":2123.78,"high":2123.87,"low":2121.84,"close":2121.89},{"t":1774512600000,"open":2121.89,"high":2121.9,"low":2120.45,"close":2120.45},{"t":1774512660000,"open":2120.46,"high":2120.52,"low":2119.56,"close":2119.86},{"t":1774512720000,"open":2119.86,"high":2119.86,"low":2118.88,"close":2118.89},{"t":1774512780000,"open":2118.89,"high":2118.89,"low":2115.74,"close":2116.18},{"t":1774512840000,"open":2116.17,"high":2116.56,"low":2115.42,"close":2116.21},{"t":1774512900000,"open":2116.2,"high":2117.85,"low":2116.2,"close":2117.64},{"t":1774512960000,"open":2117.64,"high":2118.82,"low":2117.6,"close":2118.78},{"t":1774513020000,"open":2118.79,"high":2119.68,"low":2118.52,"close":2118.52},{"t":1774513080000,"open":2118.5,"high":2118.51,"low":2116.44,"close":2116.44},{"t":1774513140000,"open":2116.45,"high":2117.24,"low":2115.0,"close":2115.82},{"t":1774513200000,"open":2115.82,"high":2117.1,"low":2115.81,"close":2116.6},{"t":1774513260000,"open":2116.6,"high":2116.6,"low":2115.13,"close":2115.14},{"t":1774513320000,"open":2115.13,"high":2115.74,"low":2113.81,"close":2114.21},{"t":1774513380000,"open":2114.21,"high":2114.99,"low":2113.0,"close":2114.38},{"t":1774513440000,"open":2114.39,"high":2115.93,"low":2114.25,"close":2115.8},{"t":1774513500000,"open":2115.81,"high":2116.39,"low":2114.99,"close":2115.62},{"t":1774513560000,"open":2115.62,"high":2117.75,"low":2115.62,"close":2117.38},{"t":1774513620000,"open":2117.38,"high":2117.66,"low":2116.41,"close":2117.17},{"t":1774513680000,"open":2117.17,"high":2117.3,"low":2116.39,"close":2116.41},{"t":1774513740000,"open":2116.4,"high":2116.41,"low":2114.66,"close":2114.66},{"t":1774513800000,"open":2114.67,"high":2114.94,"low":2113.42,"close":2114.2},{"t":1774513860000,"open":2114.2,"high":2114.73,"low":2114.09,"close":2114.59},{"t":1774513920000,"open":2114.59,"high":2115.0,"low":2114.54,"close":2115.0},{"t":1774513980000,"open":2114.99,"high":2115.12,"low":2114.89,"close":2115.07},{"t":1774514040000,"open":2115.07,"high":2115.11,"low":2114.42,"close":2114.99},{"t":1774514100000,"open":2115.0,"high":2117.81,"low":2114.99,"close":2115.19},{"t":1774514160000,"open":2115.19,"high":2116.84,"low":2115.19,"close":2115.84},{"t":1774514220000,"open":2115.84,"high":2117.31,"low":2114.73,"close":2114.9},{"t":1774514280000,"open":2114.9,"high":2115.87,"low":2114.75,"close":2115.66},{"t":1774514340000,"open":2115.66,"high":2115.99,"low":2114.67,"close":2114.67},{"t":1774514400000,"open":2114.68,"high":2115.09,"low":2114.4,"close":2114.91},{"t":1774514460000,"open":2114.92,"high":2115.38,"low":2114.73,"close":2115.0},{"t":1774514520000,"open":2115.0,"high":2116.31,"low":2113.47,"close":2115.38},{"t":1774514580000,"open":2115.39,"high":2116.59,"low":2114.74,"close":2114.74},{"t":1774514640000,"open":2114.74,"high":2115.2,"low":2113.3,"close":2115.2},{"t":1774514700000,"open":2115.2,"high":2116.19,"low":2114.47,"close":2115.4},{"t":1774514760000,"open":2115.41,"high":2119.85,"low":2115.18,"close":2119.14},{"t":1774514820000,"open":2119.14,"high":2120.78,"low":2117.89,"close":2118.62},{"t":1774514880000,"open":2118.63,"high":2118.72,"low":2116.74,"close":2117.28},{"t":1774514940000,"open":2117.29,"high":2118.5,"low":2117.01,"close":2117.53},{"t":1774515000000,"open":2117.53,"high":2118.67,"low":2116.4,"close":2118.55},{"t":1774515060000,"open":2118.55,"high":2119.84,"low":2117.68,"close":2117.9},{"t":1774515120000,"open":2117.91,"high":2118.68,"low":2117.69,"close":2117.9},{"t":1774515180000,"open":2117.9,"high":2118.6,"low":2117.0,"close":2117.89},{"t":1774515240000,"open":2117.9,"high":2118.3,"low":2117.03,"close":2118.13},{"t":1774515300000,"open":2118.13,"high":2119.03,"low":2117.49,"close":2118.97},{"t":1774515360000,"open":2118.97,"high":2119.89,"low":2118.97,"close":2119.6},{"t":1774515420000,"open":2119.59,"high":2119.74,"low":2118.34,"close":2118.57},{"t":1774515480000,"open":2118.58,"high":2118.91,"low":2118.2,"close":2118.31},{"t":1774515540000,"open":2118.32,"high":2119.1,"low":2118.31,"close":2118.61},{"t":1774515600000,"open":2118.61,"high":2118.97,"low":2116.07,"close":2116.56},{"t":1774515660000,"open":2116.56,"high":2116.56,"low":2115.13,"close":2115.63},{"t":1774515720000,"open":2115.62,"high":2117.08,"low":2115.62,"close":2116.46},{"t":1774515780000,"open":2116.46,"high":2117.06,"low":2115.23,"close":2115.73},{"t":1774515840000,"open":2115.73,"high":2117.13,"low":2115.72,"close":2116.77},{"t":1774515900000,"open":2116.77,"high":2118.61,"low":2116.0,"close":2118.61},{"t":1774515960000,"open":2118.62,"high":2119.5,"low":2118.04,"close":2118.89},{"t":1774516020000,"open":2118.89,"high":2120.61,"low":2118.59,"close":2119.61},{"t":1774516080000,"open":2119.62,"high":2120.89,"low":2118.8,"close":2120.09},{"t":1774516140000,"open":2120.09,"high":2120.8,"low":2118.22,"close":2119.01},{"t":1774516200000,"open":2119.01,"high":2119.83,"low":2118.4,"close":2119.83},{"t":1774516260000,"open":2119.83,"high":2120.8,"low":2119.49,"close":2119.55},{"t":1774516320000,"open":2119.54,"high":2119.55,"low":2118.53,"close":2118.54},{"t":1774516380000,"open":2118.54,"high":2118.54,"low":2117.61,"close":2118.48},{"t":1774516440000,"open":2118.48,"high":2118.88,"low":2117.18,"close":2117.82},{"t":1774516500000,"open":2117.82,"high":2117.82,"low":2117.13,"close":2117.13},{"t":1774516560000,"open":2117.14,"high":2117.14,"low":2115.76,"close":2115.87},{"t":1774516620000,"open":2115.87,"high":2116.62,"low":2114.5,"close":2115.23},{"t":1774516680000,"open":2115.22,"high":2115.28,"low":2113.88,"close":2114.66},{"t":1774516740000,"open":2114.66,"high":2116.56,"low":2114.65,"close":2116.09},{"t":1774516800000,"open":2116.1,"high":2116.93,"low":2115.88,"close":2116.11},{"t":1774516860000,"open":2116.11,"high":2116.93,"low":2116.11,"close":2116.54},{"t":1774516920000,"open":2116.55,"high":2116.88,"low":2116.0,"close":2116.7},{"t":1774516980000,"open":2116.7,"high":2116.7,"low":2115.18,"close":2115.89},{"t":1774517040000,"open":2115.9,"high":2116.33,"low":2115.06,"close":2115.31},{"t":1774517100000,"open":2115.32,"high":2115.98,"low":2115.0,"close":2115.07},{"t":1774517160000,"open":2115.08,"high":2116.0,"low":2114.45,"close":2116.0},{"t":1774517220000,"open":2115.99,"high":2116.54,"low":2115.84,"close":2116.13},{"t":1774517280000,"open":2116.13,"high":2116.43,"low":2115.59,"close":2115.61},{"t":1774517340000,"open":2115.61,"high":2116.0,"low":2115.11,"close":2115.81},{"t":1774517400000,"open":2115.8,"high":2115.8,"low":2111.32,"close":2111.64},{"t":1774517460000,"open":2111.64,"high":2111.65,"low":2082.5,"close":2092.94},{"t":1774517520000,"open":2092.94,"high":2093.12,"low":2088.0,"close":2088.99},{"t":1774517580000,"open":2088.98,"high":2091.43,"low":2076.0,"close":2078.76},{"t":1774517640000,"open":2078.75,"high":2080.97,"low":2073.0,"close":2077.37},{"t":1774517700000,"open":2077.37,"high":2083.05,"low":2076.0,"close":2082.16},{"t":1774517760000,"open":2082.16,"high":2084.22,"low":2081.77,"close":2084.03},{"t":1774517820000,"open":2084.04,"high":2085.1,"low":2082.76,"close":2082.76},{"t":1774517880000,"open":2082.77,"high":2083.89,"low":2080.93,"close":2082.09},{"t":1774517940000,"open":2082.08,"high":2082.09,"low":2078.0,"close":2078.89},{"t":1774518000000,"open":2078.88,"high":2081.3,"low":2078.36,"close":2080.3},{"t":1774518060000,"open":2080.31,"high":2081.9,"low":2079.11,"close":2080.33},{"t":1774518120000,"open":2080.33,"high":2082.3,"low":2080.32,"close":2081.88},{"t":1774518180000,"open":2081.88,"high":2082.49,"low":2080.33,"close":2081.64},{"t":1774518240000,"open":2081.63,"high":2083.84,"low":2081.63,"close":2082.49},{"t":1774518300000,"open":2082.49,"high":2082.68,"low":2080.01,"close":2080.27},{"t":1774518360000,"open":2080.27,"high":2080.4,"low":2078.09,"close":2079.05},{"t":1774518420000,"open":2079.05,"high":2080.23,"low":2078.31,"close":2079.05},{"t":1774518480000,"open":2079.05,"high":2080.96,"low":2078.64,"close":2078.75},{"t":1774518540000,"open":2078.75,"high":2078.75,"low":2075.61,"close":2076.49},{"t":1774518600000,"open":2076.49,"high":2080.11,"low":2076.49,"close":2079.68},{"t":1774518660000,"open":2079.68,"high":2081.61,"low":2079.36,"close":2080.0},{"t":1774518720000,"open":2080.01,"high":2081.3,"low":2079.86,"close":2081.11},{"t":1774518780000,"open":2081.11,"high":2082.09,"low":2080.38,"close":2081.79},{"t":1774518840000,"open":2081.78,"high":2082.25,"low":2081.0,"close":2081.71},{"t":1774518900000,"open":2081.72,"high":2083.0,"low":2081.02,"close":2082.32},{"t":1774518960000,"open":2082.32,"high":2082.35,"low":2081.04,"close":2081.05},{"t":1774519020000,"open":2081.05,"high":2082.62,"low":2081.0,"close":2082.0},{"t":1774519080000,"open":2082.0,"high":2083.74,"low":2082.0,"close":2082.4},{"t":1774519140000,"open":2082.39,"high":2082.8,"low":2081.29,"close":2081.29},{"t":1774519200000,"open":2081.29,"high":2081.45,"low":2078.0,"close":2078.81},{"t":1774519260000,"open":2078.81,"high":2079.0,"low":2077.33,"close":2077.61},{"t":1774519320000,"open":2077.61,"high":2079.68,"low":2077.38,"close":2077.67},{"t":1774519380000,"open":2077.68,"high":2078.23,"low":2075.22,"close":2077.23},{"t":1774519440000,"open":2077.23,"high":2077.95,"low":2075.8,"close":2076.84},{"t":1774519500000,"open":2076.83,"high":2079.8,"low":2076.0,"close":2079.07},{"t":1774519560000,"open":2079.07,"high":2080.87,"low":2078.86,"close":2079.75},{"t":1774519620000,"open":2079.75,"high":2079.75,"low":2077.69,"close":2078.65},{"t":1774519680000,"open":2078.65,"high":2078.86,"low":2076.0,"close":2076.01},{"t":1774519740000,"open":2076.0,"high":2076.48,"low":2074.07,"close":2075.04},{"t":1774519800000,"open":2075.04,"high":2075.36,"low":2070.6,"close":2074.8},{"t":1774519860000,"open":2074.81,"high":2076.86,"low":2074.8,"close":2076.85},{"t":1774519920000,"open":2076.85,"high":2076.97,"low":2075.69,"close":2075.75},{"t":1774519980000,"open":2075.76,"high":2075.96,"low":2075.16,"close":2075.49},{"t":1774520040000,"open":2075.49,"high":2076.3,"low":2075.14,"close":2076.0},{"t":1774520100000,"open":2076.0,"high":2078.99,"low":2075.93,"close":2078.97},{"t":1774520160000,"open":2078.96,"high":2080.0,"low":2078.45,"close":2080.0},{"t":1774520220000,"open":2079.99,"high":2080.62,"low":2078.43,"close":2079.12},{"t":1774520280000,"open":2079.12,"high":2079.29,"low":2078.5,"close":2079.12},{"t":1774520340000,"open":2079.12,"high":2080.58,"low":2079.08,"close":2079.36},{"t":1774520400000,"open":2079.35,"high":2080.55,"low":2078.71,"close":2080.0},{"t":1774520460000,"open":2080.0,"high":2081.5,"low":2080.0,"close":2081.37},{"t":1774520520000,"open":2081.37,"high":2081.6,"low":2080.42,"close":2081.08},{"t":1774520580000,"open":2081.09,"high":2081.15,"low":2079.57,"close":2079.58},{"t":1774520640000,"open":2079.58,"high":2080.73,"low":2079.47,"close":2080.54},{"t":1774520700000,"open":2080.55,"high":2080.84,"low":2080.42,"close":2080.69},{"t":1774520760000,"open":2080.7,"high":2081.96,"low":2080.55,"close":2081.17},{"t":1774520820000,"open":2081.17,"high":2081.72,"low":2080.87,"close":2081.27},{"t":1774520880000,"open":2081.27,"high":2082.34,"low":2080.72,"close":2082.25},{"t":1774520940000,"open":2082.25,"high":2082.39,"low":2081.51,"close":2081.51},{"t":1774521000000,"open":2081.51,"high":2081.52,"low":2080.0,"close":2080.68},{"t":1774521060000,"open":2080.68,"high":2082.0,"low":2079.12,"close":2079.43},{"t":1774521120000,"open":2079.44,"high":2080.46,"low":2079.28,"close":2080.2},{"t":1774521180000,"open":2080.2,"high":2080.2,"low":2078.33,"close":2079.2},{"t":1774521240000,"open":2079.2,"high":2079.26,"low":2078.35,"close":2079.15},{"t":1774521300000,"open":2079.15,"high":2079.16,"low":2077.22,"close":2078.59},{"t":1774521360000,"open":2078.59,"high":2079.16,"low":2078.31,"close":2079.04},{"t":1774521420000,"open":2079.05,"high":2079.05,"low":2078.25,"close":2078.31},{"t":1774521480000,"open":2078.31,"high":2078.31,"low":2075.59,"close":2076.85},{"t":1774521540000,"open":2076.84,"high":2077.18,"low":2073.38,"close":2074.36},{"t":1774521600000,"open":2074.36,"high":2075.95,"low":2073.38,"close":2075.56},{"t":1774521660000,"open":2075.56,"high":2076.4,"low":2075.46,"close":2076.4},{"t":1774521720000,"open":2076.39,"high":2076.85,"low":2075.53,"close":2076.01},{"t":1774521780000,"open":2076.02,"high":2077.28,"low":2074.76,"close":2075.06},{"t":1774521840000,"open":2075.06,"high":2075.86,"low":2075.0,"close":2075.84},{"t":1774521900000,"open":2075.85,"high":2077.27,"low":2075.01,"close":2076.93},{"t":1774521960000,"open":2076.93,"high":2076.93,"low":2075.4,"close":2075.91},{"t":1774522020000,"open":2075.92,"high":2077.0,"low":2075.6,"close":2076.0},{"t":1774522080000,"open":2075.99,"high":2077.38,"low":2075.99,"close":2076.78},{"t":1774522140000,"open":2076.79,"high":2077.48,"low":2076.23,"close":2076.61},{"t":1774522200000,"open":2076.62,"high":2077.46,"low":2076.23,"close":2077.12},{"t":1774522260000,"open":2077.12,"high":2077.12,"low":2076.23,"close":2076.82},{"t":1774522320000,"open":2076.81,"high":2077.58,"low":2076.29,"close":2077.58},{"t":1774522380000,"open":2077.57,"high":2077.57,"low":2076.29,"close":2076.51},{"t":1774522440000,"open":2076.51,"high":2076.95,"low":2076.3,"close":2076.6},{"t":1774522500000,"open":2076.61,"high":2077.0,"low":2076.31,"close":2077.0},{"t":1774522560000,"open":2077.0,"high":2077.4,"low":2076.62,"close":2076.63},{"t":1774522620000,"open":2076.63,"high":2077.21,"low":2076.29,"close":2076.73},{"t":1774522680000,"open":2076.73,"high":2077.24,"low":2076.73,"close":2077.18},{"t":1774522740000,"open":2077.19,"high":2077.51,"low":2076.92,"close":2077.38},{"t":1774522800000,"open":2077.38,"high":2077.94,"low":2076.0,"close":2076.99},{"t":1774522860000,"open":2077.0,"high":2078.33,"low":2076.66,"close":2077.47},{"t":1774522920000,"open":2077.47,"high":2078.41,"low":2077.08,"close":2078.18},{"t":1774522980000,"open":2078.18,"high":2080.0,"low":2078.18,"close":2079.64},{"t":1774523040000,"open":2079.65,"high":2080.32,"low":2078.72,"close":2078.72},{"t":1774523100000,"open":2078.72,"high":2079.41,"low":2078.2,"close":2079.4},{"t":1774523160000,"open":2079.41,"high":2079.64,"low":2077.13,"close":2077.28},{"t":1774523220000,"open":2077.28,"high":2077.56,"low":2072.5,"close":2072.83},{"t":1774523280000,"open":2072.82,"high":2075.55,"low":2072.82,"close":2075.3},{"t":1774523340000,"open":2075.3,"high":2076.49,"low":2075.3,"close":2076.45},{"t":1774523400000,"open":2076.45,"high":2076.66,"low":2074.29,"close":2074.29},{"t":1774523460000,"open":2074.3,"high":2074.46,"low":2061.0,"close":2069.02},{"t":1774523520000,"open":2069.03,"high":2069.9,"low":2067.79,"close":2068.57},{"t":1774523580000,"open":2068.57,"high":2071.1,"low":2068.28,"close":2070.19},{"t":1774523640000,"open":2070.19,"high":2070.5,"low":2069.62,"close":2070.31},{"t":1774523700000,"open":2070.32,"high":2071.99,"low":2070.0,"close":2071.37},{"t":1774523760000,"open":2071.37,"high":2071.38,"low":2068.54,"close":2068.74},{"t":1774523820000,"open":2068.73,"high":2069.92,"low":2068.73,"close":2069.32},{"t":1774523880000,"open":2069.32,"high":2071.31,"low":2069.29,"close":2070.33},{"t":1774523940000,"open":2070.33,"high":2071.88,"low":2070.33,"close":2071.52},{"t":1774524000000,"open":2071.51,"high":2072.23,"low":2069.57,"close":2070.0},{"t":1774524060000,"open":2070.01,"high":2070.95,"low":2069.19,"close":2069.76},{"t":1774524120000,"open":2069.76,"high":2070.75,"low":2068.84,"close":2070.11},{"t":1774524180000,"open":2070.11,"high":2070.44,"low":2069.73,"close":2069.99},{"t":1774524240000,"open":2070.0,"high":2070.0,"low":2066.14,"close":2066.61},{"t":1774524300000,"open":2066.6,"high":2068.41,"low":2065.05,"close":2065.59},{"t":1774524360000,"open":2065.58,"high":2066.94,"low":2064.17,"close":2064.31},{"t":1774524420000,"open":2064.31,"high":2065.64,"low":2063.35,"close":2065.64},{"t":1774524480000,"open":2065.64,"high":2067.34,"low":2065.05,"close":2067.33},{"t":1774524540000,"open":2067.34,"high":2067.77,"low":2066.72,"close":2066.94},{"t":1774524600000,"open":2066.95,"high":2069.0,"low":2066.52,"close":2068.99},{"t":1774524660000,"open":2068.99,"high":2069.77,"low":2066.46,"close":2068.07},{"t":1774524720000,"open":2068.08,"high":2068.7,"low":2067.32,"close":2067.32},{"t":1774524780000,"open":2067.32,"high":2068.12,"low":2067.24,"close":2067.66},{"t":1774524840000,"open":2067.67,"high":2070.22,"low":2067.66,"close":2068.92},{"t":1774524900000,"open":2068.93,"high":2069.74,"low":2068.65,"close":2068.83},{"t":1774524960000,"open":2068.82,"high":2070.81,"low":2068.82,"close":2069.28},{"t":1774525020000,"open":2069.29,"high":2072.0,"low":2069.29,"close":2071.35},{"t":1774525080000,"open":2071.35,"high":2072.0,"low":2070.74,"close":2070.99},{"t":1774525140000,"open":2070.99,"high":2072.0,"low":2070.68,"close":2071.73},{"t":1774525200000,"open":2071.74,"high":2072.27,"low":2071.5,"close":2071.99},{"t":1774525260000,"open":2071.99,"high":2072.47,"low":2071.68,"close":2072.22},{"t":1774525320000,"open":2072.22,"high":2072.23,"low":2070.8,"close":2070.8},{"t":1774525380000,"open":2070.8,"high":2071.0,"low":2070.08,"close":2070.15},{"t":1774525440000,"open":2070.16,"high":2070.43,"low":2069.57,"close":2069.93},{"t":1774525500000,"open":2069.93,"high":2071.47,"low":2069.93,"close":2071.46},{"t":1774525560000,"open":2071.47,"high":2072.3,"low":2070.57,"close":2070.86},{"t":1774525620000,"open":2070.86,"high":2071.54,"low":2070.57,"close":2070.58},{"t":1774525680000,"open":2070.57,"high":2070.92,"low":2070.02,"close":2070.02},{"t":1774525740000,"open":2070.03,"high":2070.35,"low":2068.0,"close":2068.39},{"t":1774525800000,"open":2068.39,"high":2068.62,"low":2067.44,"close":2067.88},{"t":1774525860000,"open":2067.88,"high":2068.77,"low":2067.88,"close":2068.13},{"t":1774525920000,"open":2068.13,"high":2068.83,"low":2068.01,"close":2068.79},{"t":1774525980000,"open":2068.79,"high":2069.46,"low":2068.25,"close":2069.46},{"t":1774526040000,"open":2069.47,"high":2070.58,"low":2069.46,"close":2070.03},{"t":1774526100000,"open":2070.03,"high":2070.03,"low":2069.26,"close":2069.27},{"t":1774526160000,"open":2069.27,"high":2069.47,"low":2068.43,"close":2068.5},{"t":1774526220000,"open":2068.5,"high":2068.51,"low":2066.28,"close":2066.35},{"t":1774526280000,"open":2066.35,"high":2067.32,"low":2066.34,"close":2067.32},{"t":1774526340000,"open":2067.31,"high":2067.5,"low":2066.67,"close":2067.33},{"t":1774526400000,"open":2067.34,"high":2067.81,"low":2065.55,"close":2066.25},{"t":1774526460000,"open":2066.26,"high":2069.18,"low":2066.25,"close":2067.9},{"t":1774526520000,"open":2067.89,"high":2071.19,"low":2067.89,"close":2069.66},{"t":1774526580000,"open":2069.66,"high":2070.3,"low":2068.49,"close":2070.06},{"t":1774526640000,"open":2070.07,"high":2070.07,"low":2068.64,"close":2068.9},{"t":1774526700000,"open":2068.91,"high":2069.5,"low":2064.57,"close":2064.93},{"t":1774526760000,"open":2064.94,"high":2067.54,"low":2064.69,"close":2067.54},{"t":1774526820000,"open":2067.55,"high":2069.64,"low":2067.55,"close":2068.85},{"t":1774526880000,"open":2068.84,"high":2070.42,"low":2068.29,"close":2069.33},{"t":1774526940000,"open":2069.34,"high":2069.51,"low":2068.84,"close":2069.4},{"t":1774527000000,"open":2069.39,"high":2071.0,"low":2069.36,"close":2070.52},{"t":1774527060000,"open":2070.51,"high":2071.81,"low":2070.51,"close":2071.05},{"t":1774527120000,"open":2071.04,"high":2071.11,"low":2070.19,"close":2070.32},{"t":1774527180000,"open":2070.32,"high":2070.84,"low":2070.15,"close":2070.6},{"t":1774527240000,"open":2070.59,"high":2070.84,"low":2070.16,"close":2070.46},{"t":1774527300000,"open":2070.46,"high":2071.6,"low":2070.0,"close":2071.31},{"t":1774527360000,"open":2071.3,"high":2071.44,"low":2070.33,"close":2070.7},{"t":1774527420000,"open":2070.7,"high":2071.68,"low":2070.7,"close":2071.62},{"t":1774527480000,"open":2071.61,"high":2071.61,"low":2070.94,"close":2071.17},{"t":1774527540000,"open":2071.17,"high":2071.52,"low":2068.93,"close":2070.53},{"t":1774527600000,"open":2070.53,"high":2070.98,"low":2070.15,"close":2070.97},{"t":1774527660000,"open":2070.97,"high":2071.3,"low":2070.75,"close":2071.3},{"t":1774527720000,"open":2071.3,"high":2071.49,"low":2071.2,"close":2071.21},{"t":1774527780000,"open":2071.2,"high":2071.5,"low":2070.66,"close":2071.36},{"t":1774527840000,"open":2071.37,"high":2071.55,"low":2070.0,"close":2070.2},{"t":1774527900000,"open":2070.2,"high":2070.95,"low":2069.29,"close":2070.46},{"t":1774527960000,"open":2070.45,"high":2071.77,"low":2069.75,"close":2069.87},{"t":1774528020000,"open":2069.87,"high":2070.03,"low":2069.12,"close":2069.87},{"t":1774528080000,"open":2069.88,"high":2070.68,"low":2069.87,"close":2070.31},{"t":1774528140000,"open":2070.31,"high":2070.79,"low":2070.0,"close":2070.3},{"t":1774528200000,"open":2070.3,"high":2070.77,"low":2069.29,"close":2069.91},{"t":1774528260000,"open":2069.92,"high":2072.48,"low":2069.36,"close":2072.28},{"t":1774528320000,"open":2072.28,"high":2073.15,"low":2069.43,"close":2070.3},{"t":1774528380000,"open":2070.31,"high":2070.64,"low":2068.79,"close":2069.62},{"t":1774528440000,"open":2069.61,"high":2069.61,"low":2067.3,"close":2067.31},{"t":1774528500000,"open":2067.3,"high":2067.95,"low":2065.22,"close":2065.66},{"t":1774528560000,"open":2065.66,"high":2067.15,"low":2065.47,"close":2067.09},{"t":1774528620000,"open":2067.1,"high":2069.0,"low":2066.71,"close":2068.92},{"t":1774528680000,"open":2068.92,"high":2070.35,"low":2068.11,"close":2070.12},{"t":1774528740000,"open":2070.12,"high":2071.44,"low":2069.93,"close":2070.66},{"t":1774528800000,"open":2070.66,"high":2070.66,"low":2069.28,"close":2069.29},{"t":1774528860000,"open":2069.29,"high":2071.42,"low":2069.17,"close":2070.59},{"t":1774528920000,"open":2070.59,"high":2071.63,"low":2070.45,"close":2071.62},{"t":1774528980000,"open":2071.63,"high":2072.43,"low":2071.56,"close":2071.68},{"t":1774529040000,"open":2071.68,"high":2071.68,"low":2070.53,"close":2070.6},{"t":1774529100000,"open":2070.6,"high":2072.0,"low":2070.6,"close":2072.0},{"t":1774529160000,"open":2071.99,"high":2074.3,"low":2071.99,"close":2072.41},{"t":1774529220000,"open":2072.41,"high":2073.0,"low":2072.16,"close":2072.41},{"t":1774529280000,"open":2072.4,"high":2072.95,"low":2071.47,"close":2071.47},{"t":1774529340000,"open":2071.46,"high":2072.5,"low":2071.02,"close":2072.5},{"t":1774529400000,"open":2072.49,"high":2073.0,"low":2071.75,"close":2072.77},{"t":1774529460000,"open":2072.77,"high":2073.06,"low":2071.37,"close":2071.69},{"t":1774529520000,"open":2071.69,"high":2071.99,"low":2071.07,"close":2071.22},{"t":1774529580000,"open":2071.21,"high":2071.35,"low":2070.0,"close":2070.0},{"t":1774529640000,"open":2070.0,"high":2071.31,"low":2070.0,"close":2071.21},{"t":1774529700000,"open":2071.21,"high":2072.27,"low":2071.03,"close":2071.49},{"t":1774529760000,"open":2071.49,"high":2071.78,"low":2070.88,"close":2070.88},{"t":1774529820000,"open":2070.89,"high":2072.46,"low":2070.88,"close":2072.45},{"t":1774529880000,"open":2072.45,"high":2073.24,"low":2072.11,"close":2072.61},{"t":1774529940000,"open":2072.61,"high":2072.67,"low":2072.12,"close":2072.13},{"t":1774530000000,"open":2072.13,"high":2072.94,"low":2071.18,"close":2072.42},{"t":1774530060000,"open":2072.42,"high":2074.1,"low":2071.37,"close":2071.89},{"t":1774530120000,"open":2071.89,"high":2072.75,"low":2071.0,"close":2071.6},{"t":1774530180000,"open":2071.59,"high":2072.25,"low":2071.41,"close":2071.7},{"t":1774530240000,"open":2071.7,"high":2072.25,"low":2071.36,"close":2071.88},{"t":1774530300000,"open":2071.87,"high":2074.27,"low":2071.87,"close":2074.26},{"t":1774530360000,"open":2074.27,"high":2075.71,"low":2074.0,"close":2075.0},{"t":1774530420000,"open":2075.0,"high":2077.68,"low":2074.99,"close":2077.57},{"t":1774530480000,"open":2077.57,"high":2078.5,"low":2075.55,"close":2076.51},{"t":1774530540000,"open":2076.5,"high":2076.69,"low":2075.55,"close":2076.3},{"t":1774530600000,"open":2076.31,"high":2076.31,"low":2074.02,"close":2074.38},{"t":1774530660000,"open":2074.39,"high":2076.79,"low":2074.38,"close":2076.78},{"t":1774530720000,"open":2076.79,"high":2077.68,"low":2076.13,"close":2076.25},{"t":1774530780000,"open":2076.25,"high":2078.12,"low":2076.25,"close":2077.72},{"t":1774530840000,"open":2077.72,"high":2077.82,"low":2076.83,"close":2077.65},{"t":1774530900000,"open":2077.65,"high":2077.82,"low":2076.24,"close":2077.5},{"t":1774530960000,"open":2077.5,"high":2079.61,"low":2077.07,"close":2078.44},{"t":1774531020000,"open":2078.44,"high":2078.95,"low":2078.21,"close":2078.68},{"t":1774531080000,"open":2078.68,"high":2079.33,"low":2078.37,"close":2079.02},{"t":1774531140000,"open":2079.02,"high":2079.24,"low":2077.61,"close":2077.62},{"t":1774531200000,"open":2077.62,"high":2077.72,"low":2077.0,"close":2077.01},{"t":1774531260000,"open":2077.0,"high":2077.34,"low":2076.5,"close":2077.04},{"t":1774531320000,"open":2077.03,"high":2077.55,"low":2076.87,"close":2077.3},{"t":1774531380000,"open":2077.29,"high":2078.7,"low":2076.77,"close":2076.97},{"t":1774531440000,"open":2076.97,"high":2077.07,"low":2076.66,"close":2076.88},{"t":1774531500000,"open":2076.89,"high":2077.37,"low":2076.66,"close":2076.99},{"t":1774531560000,"open":2076.99,"high":2077.3,"low":2075.35,"close":2075.54},{"t":1774531620000,"open":2075.54,"high":2076.4,"low":2075.54,"close":2075.72},{"t":1774531680000,"open":2075.73,"high":2076.03,"low":2074.18,"close":2075.0},{"t":1774531740000,"open":2075.0,"high":2075.58,"low":2074.59,"close":2075.19},{"t":1774531800000,"open":2075.19,"high":2076.0,"low":2074.12,"close":2075.05},{"t":1774531860000,"open":2075.04,"high":2076.75,"low":2074.38,"close":2075.78},{"t":1774531920000,"open":2075.79,"high":2078.0,"low":2074.18,"close":2076.02},{"t":1774531980000,"open":2076.01,"high":2076.58,"low":2073.35,"close":2073.86},{"t":1774532040000,"open":2073.86,"high":2074.09,"low":2070.51,"close":2070.79},{"t":1774532100000,"open":2070.79,"high":2072.19,"low":2068.13,"close":2070.54},{"t":1774532160000,"open":2070.53,"high":2074.78,"low":2069.37,"close":2074.78},{"t":1774532220000,"open":2074.78,"high":2079.61,"low":2073.81,"close":2075.24},{"t":1774532280000,"open":2075.24,"high":2075.61,"low":2072.58,"close":2073.65},{"t":1774532340000,"open":2073.64,"high":2074.58,"low":2069.79,"close":2070.48},{"t":1774532400000,"open":2070.48,"high":2071.77,"low":2070.19,"close":2070.19},{"t":1774532460000,"open":2070.19,"high":2071.75,"low":2069.27,"close":2071.35},{"t":1774532520000,"open":2071.36,"high":2074.95,"low":2070.96,"close":2074.73},{"t":1774532580000,"open":2074.73,"high":2076.28,"low":2074.29,"close":2075.57},{"t":1774532640000,"open":2075.56,"high":2082.5,"low":2074.62,"close":2082.5},{"t":1774532700000,"open":2082.51,"high":2093.64,"low":2082.51,"close":2090.18},{"t":1774532760000,"open":2090.19,"high":2091.42,"low":2085.28,"close":2085.93},{"t":1774532820000,"open":2085.92,"high":2087.64,"low":2083.58,"close":2086.35},{"t":1774532880000,"open":2086.36,"high":2086.58,"low":2084.5,"close":2085.44},{"t":1774532940000,"open":2085.44,"high":2085.93,"low":2081.0,"close":2083.33},{"t":1774533000000,"open":2083.33,"high":2084.26,"low":2082.3,"close":2083.71},{"t":1774533060000,"open":2083.71,"high":2086.52,"low":2082.88,"close":2085.58},{"t":1774533120000,"open":2085.58,"high":2091.92,"low":2085.0,"close":2090.33},{"t":1774533180000,"open":2090.33,"high":2091.63,"low":2087.09,"close":2090.87},{"t":1774533240000,"open":2090.86,"high":2090.86,"low":2086.9,"close":2087.58},{"t":1774533300000,"open":2087.59,"high":2088.08,"low":2084.16,"close":2085.14},{"t":1774533360000,"open":2085.14,"high":2085.23,"low":2080.0,"close":2080.34},{"t":1774533420000,"open":2080.34,"high":2080.84,"low":2078.44,"close":2080.21},{"t":1774533480000,"open":2080.2,"high":2080.66,"low":2076.01,"close":2077.64},{"t":1774533540000,"open":2077.65,"high":2080.52,"low":2076.03,"close":2080.07},{"t":1774533600000,"open":2080.08,"high":2080.84,"low":2077.44,"close":2080.1},{"t":1774533660000,"open":2080.09,"high":2080.17,"low":2078.7,"close":2079.44},{"t":1774533720000,"open":2079.43,"high":2079.44,"low":2076.62,"close":2078.09},{"t":1774533780000,"open":2078.09,"high":2079.32,"low":2075.32,"close":2079.32},{"t":1774533840000,"open":2079.31,"high":2080.93,"low":2078.25,"close":2079.51},{"t":1774533900000,"open":2079.51,"high":2080.8,"low":2078.13,"close":2080.8},{"t":1774533960000,"open":2080.8,"high":2084.37,"low":2080.33,"close":2083.32},{"t":1774534020000,"open":2083.33,"high":2084.85,"low":2081.59,"close":2081.6},{"t":1774534080000,"open":2081.59,"high":2081.6,"low":2078.0,"close":2078.0},{"t":1774534140000,"open":2078.0,"high":2078.97,"low":2076.39,"close":2078.97},{"t":1774534200000,"open":2078.97,"high":2079.81,"low":2078.04,"close":2078.6},{"t":1774534260000,"open":2078.59,"high":2078.59,"low":2075.22,"close":2075.31},{"t":1774534320000,"open":2075.32,"high":2078.35,"low":2075.31,"close":2077.58},{"t":1774534380000,"open":2077.57,"high":2077.57,"low":2075.21,"close":2077.4},{"t":1774534440000,"open":2077.4,"high":2078.88,"low":2077.24,"close":2078.88},{"t":1774534500000,"open":2078.88,"high":2080.97,"low":2077.28,"close":2080.68},{"t":1774534560000,"open":2080.68,"high":2081.0,"low":2079.52,"close":2079.66},{"t":1774534620000,"open":2079.67,"high":2079.69,"low":2078.35,"close":2078.85},{"t":1774534680000,"open":2078.84,"high":2079.69,"low":2077.71,"close":2078.14},{"t":1774534740000,"open":2078.13,"high":2078.64,"low":2074.23,"close":2074.32},{"t":1774534800000,"open":2074.32,"high":2074.32,"low":2070.29,"close":2072.87},{"t":1774534860000,"open":2072.86,"high":2074.1,"low":2071.5,"close":2072.36},{"t":1774534920000,"open":2072.36,"high":2074.99,"low":2072.3,"close":2074.0},{"t":1774534980000,"open":2074.0,"high":2074.81,"low":2072.62,"close":2073.71},{"t":1774535040000,"open":2073.7,"high":2073.7,"low":2072.44,"close":2073.09},{"t":1774535100000,"open":2073.08,"high":2074.56,"low":2071.24,"close":2073.95},{"t":1774535160000,"open":2073.96,"high":2076.11,"low":2073.25,"close":2075.78},{"t":1774535220000,"open":2075.8,"high":2079.84,"low":2075.8,"close":2078.37},{"t":1774535280000,"open":2078.37,"high":2078.53,"low":2076.17,"close":2076.47},{"t":1774535340000,"open":2076.46,"high":2076.51,"low":2074.4,"close":2074.71},{"t":1774535400000,"open":2074.72,"high":2077.71,"low":2074.71,"close":2077.38},{"t":1774535460000,"open":2077.37,"high":2079.21,"low":2077.37,"close":2078.97},{"t":1774535520000,"open":2078.96,"high":2079.0,"low":2077.54,"close":2078.11},{"t":1774535580000,"open":2078.11,"high":2079.44,"low":2077.2,"close":2078.57},{"t":1774535640000,"open":2078.57,"high":2083.64,"low":2078.29,"close":2083.04},{"t":1774535700000,"open":2083.05,"high":2083.16,"low":2079.46,"close":2080.44},{"t":1774535760000,"open":2080.45,"high":2081.6,"low":2077.31,"close":2078.04},{"t":1774535820000,"open":2078.03,"high":2078.27,"low":2076.7,"close":2078.23},{"t":1774535880000,"open":2078.22,"high":2078.58,"low":2077.0,"close":2077.95},{"t":1774535940000,"open":2077.94,"high":2078.77,"low":2077.0,"close":2077.99},{"t":1774536000000,"open":2077.99,"high":2083.87,"low":2077.74,"close":2078.66},{"t":1774536060000,"open":2078.66,"high":2080.16,"low":2075.5,"close":2078.45},{"t":1774536120000,"open":2078.45,"high":2080.0,"low":2076.73,"close":2078.09},{"t":1774536180000,"open":2078.1,"high":2078.84,"low":2075.81,"close":2077.49},{"t":1774536240000,"open":2077.5,"high":2077.71,"low":2075.3,"close":2076.21},{"t":1774536300000,"open":2076.21,"high":2077.41,"low":2075.64,"close":2075.72},{"t":1774536360000,"open":2075.71,"high":2075.98,"low":2072.56,"close":2073.0},{"t":1774536420000,"open":2073.01,"high":2078.0,"low":2072.36,"close":2075.43},{"t":1774536480000,"open":2075.43,"high":2077.58,"low":2074.2,"close":2074.23},{"t":1774536540000,"open":2074.23,"high":2074.48,"low":2072.69,"close":2074.48},{"t":1774536600000,"open":2074.47,"high":2076.22,"low":2073.87,"close":2075.25},{"t":1774536660000,"open":2075.24,"high":2075.65,"low":2073.87,"close":2075.02},{"t":1774536720000,"open":2075.02,"high":2075.31,"low":2071.43,"close":2072.18},{"t":1774536780000,"open":2072.19,"high":2073.51,"low":2068.41,"close":2069.09},{"t":1774536840000,"open":2069.09,"high":2069.98,"low":2066.0,"close":2069.69},{"t":1774536900000,"open":2069.69,"high":2072.72,"low":2067.59,"close":2072.23},{"t":1774536960000,"open":2072.23,"high":2075.63,"low":2071.16,"close":2073.82},{"t":1774537020000,"open":2073.82,"high":2076.0,"low":2072.1,"close":2075.23},{"t":1774537080000,"open":2075.24,"high":2077.8,"low":2074.17,"close":2077.01},{"t":1774537140000,"open":2077.01,"high":2077.38,"low":2074.66,"close":2075.05},{"t":1774537200000,"open":2075.04,"high":2075.9,"low":2073.35,"close":2073.35},{"t":1774537260000,"open":2073.35,"high":2073.55,"low":2072.21,"close":2073.02},{"t":1774537320000,"open":2073.02,"high":2073.75,"low":2071.81,"close":2073.28},{"t":1774537380000,"open":2073.29,"high":2074.17,"low":2071.69,"close":2073.16},{"t":1774537440000,"open":2073.16,"high":2073.65,"low":2071.44,"close":2071.45},{"t":1774537500000,"open":2071.45,"high":2074.7,"low":2071.25,"close":2073.85},{"t":1774537560000,"open":2073.84,"high":2073.84,"low":2071.68,"close":2073.0},{"t":1774537620000,"open":2073.0,"high":2073.01,"low":2068.0,"close":2069.68},{"t":1774537680000,"open":2069.68,"high":2069.78,"low":2067.07,"close":2067.58},{"t":1774537740000,"open":2067.57,"high":2068.84,"low":2063.24,"close":2068.71},{"t":1774537800000,"open":2068.71,"high":2069.43,"low":2068.0,"close":2068.67},{"t":1774537860000,"open":2068.68,"high":2069.49,"low":2066.31,"close":2067.51},{"t":1774537920000,"open":2067.5,"high":2067.69,"low":2063.67,"close":2064.99},{"t":1774537980000,"open":2064.99,"high":2066.74,"low":2064.09,"close":2064.89},{"t":1774538040000,"open":2064.89,"high":2064.9,"low":2057.49,"close":2058.31},{"t":1774538100000,"open":2058.31,"high":2062.4,"low":2050.54,"close":2062.15},{"t":1774538160000,"open":2062.15,"high":2063.27,"low":2057.93,"close":2059.81},{"t":1774538220000,"open":2059.81,"high":2061.0,"low":2058.14,"close":2059.33},{"t":1774538280000,"open":2059.34,"high":2061.52,"low":2059.0,"close":2061.05},{"t":1774538340000,"open":2061.05,"high":2063.56,"low":2060.89,"close":2061.93},{"t":1774538400000,"open":2061.93,"high":2064.5,"low":2061.0,"close":2064.5},{"t":1774538460000,"open":2064.49,"high":2064.95,"low":2063.07,"close":2063.56},{"t":1774538520000,"open":2063.57,"high":2064.0,"low":2061.87,"close":2061.88},{"t":1774538580000,"open":2061.87,"high":2065.4,"low":2061.5,"close":2065.0},{"t":1774538640000,"open":2065.0,"high":2065.92,"low":2064.72,"close":2065.8},{"t":1774538700000,"open":2065.79,"high":2066.82,"low":2064.59,"close":2065.51},{"t":1774538760000,"open":2065.51,"high":2066.79,"low":2065.0,"close":2065.57},{"t":1774538820000,"open":2065.56,"high":2066.89,"low":2065.15,"close":2066.78},{"t":1774538880000,"open":2066.77,"high":2067.53,"low":2066.0,"close":2066.81},{"t":1774538940000,"open":2066.82,"high":2067.44,"low":2064.42,"close":2064.7},{"t":1774539000000,"open":2064.7,"high":2064.71,"low":2063.33,"close":2064.43},{"t":1774539060000,"open":2064.44,"high":2065.23,"low":2063.0,"close":2063.2},{"t":1774539120000,"open":2063.19,"high":2064.92,"low":2063.18,"close":2064.75},{"t":1774539180000,"open":2064.74,"high":2065.0,"low":2062.22,"close":2062.44},{"t":1774539240000,"open":2062.44,"high":2064.49,"low":2061.6,"close":2063.69},{"t":1774539300000,"open":2063.7,"high":2065.11,"low":2062.72,"close":2064.96},{"t":1774539360000,"open":2064.96,"high":2064.96,"low":2063.62,"close":2063.63},{"t":1774539420000,"open":2063.63,"high":2064.19,"low":2062.49,"close":2062.72},{"t":1774539480000,"open":2062.72,"high":2064.35,"low":2062.01,"close":2062.81},{"t":1774539540000,"open":2062.81,"high":2064.46,"low":2061.78,"close":2064.46},{"t":1774539600000,"open":2064.47,"high":2066.6,"low":2063.74,"close":2065.49},{"t":1774539660000,"open":2065.49,"high":2065.62,"low":2062.41,"close":2063.08},{"t":1774539720000,"open":2063.07,"high":2063.07,"low":2062.06,"close":2062.99},{"t":1774539780000,"open":2062.99,"high":2064.14,"low":2061.3,"close":2061.59},{"t":1774539840000,"open":2061.58,"high":2063.23,"low":2061.58,"close":2063.23},{"t":1774539900000,"open":2063.23,"high":2065.24,"low":2062.88,"close":2062.89},{"t":1774539960000,"open":2062.88,"high":2069.0,"low":2062.21,"close":2068.4},{"t":1774540020000,"open":2068.41,"high":2069.55,"low":2065.38,"close":2067.06},{"t":1774540080000,"open":2067.06,"high":2067.65,"low":2066.38,"close":2066.96},{"t":1774540140000,"open":2066.97,"high":2068.1,"low":2066.41,"close":2067.88},{"t":1774540200000,"open":2067.88,"high":2068.45,"low":2066.97,"close":2067.84},{"t":1774540260000,"open":2067.85,"high":2068.22,"low":2067.51,"close":2068.02},{"t":1774540320000,"open":2068.03,"high":2077.12,"low":2067.96,"close":2073.17},{"t":1774540380000,"open":2073.17,"high":2074.91,"low":2071.06,"close":2073.52},{"t":1774540440000,"open":2073.51,"high":2073.74,"low":2071.42,"close":2071.75},{"t":1774540500000,"open":2071.74,"high":2071.9,"low":2070.6,"close":2071.89},{"t":1774540560000,"open":2071.88,"high":2071.88,"low":2070.17,"close":2070.43},{"t":1774540620000,"open":2070.42,"high":2071.0,"low":2070.26,"close":2070.38},{"t":1774540680000,"open":2070.38,"high":2070.87,"low":2068.7,"close":2069.05},{"t":1774540740000,"open":2069.04,"high":2070.0,"low":2068.38,"close":2069.43},{"t":1774540800000,"open":2069.43,"high":2069.62,"low":2068.17,"close":2068.19},{"t":1774540860000,"open":2068.19,"high":2068.86,"low":2067.3,"close":2068.53},{"t":1774540920000,"open":2068.52,"high":2069.98,"low":2067.55,"close":2068.22},{"t":1774540980000,"open":2068.21,"high":2068.43,"low":2066.0,"close":2066.57},{"t":1774541040000,"open":2066.56,"high":2068.56,"low":2066.56,"close":2067.63},{"t":1774541100000,"open":2067.62,"high":2067.82,"low":2066.42,"close":2067.21},{"t":1774541160000,"open":2067.22,"high":2068.3,"low":2066.8,"close":2067.69},{"t":1774541220000,"open":2067.7,"high":2069.73,"low":2067.7,"close":2068.55},{"t":1774541280000,"open":2068.54,"high":2070.0,"low":2068.13,"close":2068.8},{"t":1774541340000,"open":2068.81,"high":2069.32,"low":2067.47,"close":2068.21},{"t":1774541400000,"open":2068.21,"high":2069.0,"low":2066.0,"close":2066.51},{"t":1774541460000,"open":2066.51,"high":2067.68,"low":2065.42,"close":2065.68},{"t":1774541520000,"open":2065.68,"high":2068.28,"low":2065.68,"close":2068.2},{"t":1774541580000,"open":2068.21,"high":2068.21,"low":2066.79,"close":2067.07},{"t":1774541640000,"open":2067.07,"high":2069.59,"low":2067.07,"close":2068.99},{"t":1774541700000,"open":2068.99,"high":2068.99,"low":2067.51,"close":2067.51},{"t":1774541760000,"open":2067.51,"high":2067.52,"low":2063.61,"close":2064.4},{"t":1774541820000,"open":2064.41,"high":2065.45,"low":2063.0,"close":2064.61},{"t":1774541880000,"open":2064.61,"high":2069.38,"low":2064.46,"close":2067.98},{"t":1774541940000,"open":2067.98,"high":2069.29,"low":2067.97,"close":2068.4},{"t":1774542000000,"open":2068.39,"high":2068.54,"low":2067.05,"close":2067.69},{"t":1774542060000,"open":2067.68,"high":2068.63,"low":2066.5,"close":2066.78},{"t":1774542120000,"open":2066.78,"high":2067.19,"low":2064.13,"close":2064.82},{"t":1774542180000,"open":2064.83,"high":2067.76,"low":2064.83,"close":2067.75},{"t":1774542240000,"open":2067.75,"high":2068.81,"low":2067.31,"close":2068.42},{"t":1774542300000,"open":2068.42,"high":2068.43,"low":2066.36,"close":2067.24},{"t":1774542360000,"open":2067.23,"high":2067.47,"low":2065.22,"close":2065.88},{"t":1774542420000,"open":2065.88,"high":2066.66,"low":2063.44,"close":2066.66},{"t":1774542480000,"open":2066.66,"high":2066.66,"low":2063.7,"close":2064.15},{"t":1774542540000,"open":2064.14,"high":2064.5,"low":2063.71,"close":2063.88},{"t":1774542600000,"open":2063.89,"high":2065.03,"low":2063.4,"close":2064.17},{"t":1774542660000,"open":2064.16,"high":2065.01,"low":2063.0,"close":2063.89},{"t":1774542720000,"open":2063.88,"high":2064.8,"low":2062.18,"close":2064.54},{"t":1774542780000,"open":2064.53,"high":2065.92,"low":2064.23,"close":2065.11},{"t":1774542840000,"open":2065.1,"high":2066.83,"low":2064.41,"close":2066.83},{"t":1774542900000,"open":2066.83,"high":2067.62,"low":2065.91,"close":2066.58},{"t":1774542960000,"open":2066.58,"high":2066.79,"low":2065.22,"close":2066.75},{"t":1774543020000,"open":2066.74,"high":2066.74,"low":2065.02,"close":2065.54},{"t":1774543080000,"open":2065.54,"high":2065.54,"low":2064.53,"close":2065.19},{"t":1774543140000,"open":2065.19,"high":2065.2,"low":2062.81,"close":2063.72},{"t":1774543200000,"open":2063.72,"high":2063.82,"low":2062.43,"close":2062.69},{"t":1774543260000,"open":2062.69,"high":2064.6,"low":2062.0,"close":2063.43},{"t":1774543320000,"open":2063.42,"high":2063.44,"low":2062.56,"close":2063.03},{"t":1774543380000,"open":2063.03,"high":2063.66,"low":2062.87,"close":2063.22},{"t":1774543440000,"open":2063.23,"high":2065.42,"low":2063.22,"close":2064.9},{"t":1774543500000,"open":2064.89,"high":2065.96,"low":2064.07,"close":2064.78},{"t":1774543560000,"open":2064.77,"high":2064.78,"low":2060.59,"close":2061.13},{"t":1774543620000,"open":2061.12,"high":2063.91,"low":2060.72,"close":2063.91},{"t":1774543680000,"open":2063.9,"high":2064.19,"low":2062.89,"close":2063.07},{"t":1774543740000,"open":2063.07,"high":2063.33,"low":2062.2,"close":2063.32},{"t":1774543800000,"open":2063.33,"high":2063.33,"low":2061.08,"close":2061.29},{"t":1774543860000,"open":2061.29,"high":2062.81,"low":2060.54,"close":2060.83},{"t":1774543920000,"open":2060.82,"high":2061.24,"low":2060.4,"close":2060.57},{"t":1774543980000,"open":2060.56,"high":2062.42,"low":2060.56,"close":2061.64},{"t":1774544040000,"open":2061.63,"high":2062.25,"low":2061.39,"close":2062.25},{"t":1774544100000,"open":2062.24,"high":2062.37,"low":2061.47,"close":2061.72},{"t":1774544160000,"open":2061.72,"high":2062.11,"low":2061.31,"close":2061.96},{"t":1774544220000,"open":2061.96,"high":2061.97,"low":2060.86,"close":2060.86},{"t":1774544280000,"open":2060.86,"high":2060.87,"low":2059.6,"close":2060.25},{"t":1774544340000,"open":2060.26,"high":2060.4,"low":2058.61,"close":2060.12},{"t":1774544400000,"open":2060.11,"high":2061.66,"low":2059.05,"close":2061.66},{"t":1774544460000,"open":2061.66,"high":2063.59,"low":2061.65,"close":2063.52},{"t":1774544520000,"open":2063.52,"high":2063.52,"low":2061.92,"close":2063.2},{"t":1774544580000,"open":2063.2,"high":2065.3,"low":2063.0,"close":2064.25},{"t":1774544640000,"open":2064.25,"high":2064.79,"low":2063.24,"close":2063.74},{"t":1774544700000,"open":2063.73,"high":2066.66,"low":2063.57,"close":2065.45},{"t":1774544760000,"open":2065.44,"high":2065.44,"low":2062.73,"close":2063.0},{"t":1774544820000,"open":2062.99,"high":2063.68,"low":2062.52,"close":2063.16},{"t":1774544880000,"open":2063.16,"high":2064.33,"low":2063.16,"close":2063.84},{"t":1774544940000,"open":2063.85,"high":2065.0,"low":2063.85,"close":2065.0},{"t":1774545000000,"open":2064.99,"high":2064.99,"low":2061.5,"close":2062.31},{"t":1774545060000,"open":2062.31,"high":2062.37,"low":2061.75,"close":2062.37},{"t":1774545120000,"open":2062.37,"high":2063.86,"low":2062.37,"close":2062.93},{"t":1774545180000,"open":2062.92,"high":2063.19,"low":2062.36,"close":2062.83},{"t":1774545240000,"open":2062.84,"high":2063.81,"low":2061.65,"close":2062.12},{"t":1774545300000,"open":2062.13,"high":2063.38,"low":2062.0,"close":2063.09},{"t":1774545360000,"open":2063.09,"high":2064.99,"low":2063.09,"close":2064.99},{"t":1774545420000,"open":2064.99,"high":2065.15,"low":2064.02,"close":2065.04},{"t":1774545480000,"open":2065.03,"high":2065.52,"low":2063.84,"close":2064.33},{"t":1774545540000,"open":2064.32,"high":2066.0,"low":2064.22,"close":2065.99},{"t":1774545600000,"open":2066.0,"high":2066.0,"low":2064.02,"close":2064.52},{"t":1774545660000,"open":2064.52,"high":2065.0,"low":2064.12,"close":2064.57},{"t":1774545720000,"open":2064.57,"high":2066.0,"low":2064.56,"close":2065.43},{"t":1774545780000,"open":2065.43,"high":2066.91,"low":2065.14,"close":2065.86},{"t":1774545840000,"open":2065.86,"high":2066.64,"low":2065.39,"close":2065.42},{"t":1774545900000,"open":2065.41,"high":2065.55,"low":2064.56,"close":2064.56},{"t":1774545960000,"open":2064.55,"high":2065.3,"low":2064.4,"close":2064.98},{"t":1774546020000,"open":2064.98,"high":2065.3,"low":2064.16,"close":2064.34},{"t":1774546080000,"open":2064.35,"high":2066.01,"low":2064.34,"close":2066.0},{"t":1774546140000,"open":2066.01,"high":2067.59,"low":2066.0,"close":2067.59},{"t":1774546200000,"open":2067.59,"high":2069.44,"low":2067.59,"close":2068.38},{"t":1774546260000,"open":2068.39,"high":2068.39,"low":2066.79,"close":2066.88},{"t":1774546320000,"open":2066.89,"high":2068.59,"low":2066.79,"close":2067.71},{"t":1774546380000,"open":2067.72,"high":2068.23,"low":2067.15,"close":2068.23},{"t":1774546440000,"open":2068.23,"high":2068.6,"low":2067.94,"close":2068.31},{"t":1774546500000,"open":2068.3,"high":2070.0,"low":2068.2,"close":2068.86},{"t":1774546560000,"open":2068.85,"high":2069.14,"low":2067.13,"close":2067.86},{"t":1774546620000,"open":2067.85,"high":2067.85,"low":2066.93,"close":2067.42},{"t":1774546680000,"open":2067.42,"high":2068.05,"low":2067.01,"close":2067.3},{"t":1774546740000,"open":2067.3,"high":2067.31,"low":2066.33,"close":2066.58},{"t":1774546800000,"open":2066.57,"high":2066.57,"low":2065.25,"close":2065.28},{"t":1774546860000,"open":2065.29,"high":2066.57,"low":2065.29,"close":2066.22},{"t":1774546920000,"open":2066.22,"high":2067.31,"low":2066.05,"close":2066.35},{"t":1774546980000,"open":2066.35,"high":2067.17,"low":2065.84,"close":2066.31},{"t":1774547040000,"open":2066.3,"high":2066.35,"low":2065.77,"close":2066.06},{"t":1774547100000,"open":2066.06,"high":2066.25,"low":2065.33,"close":2065.65},{"t":1774547160000,"open":2065.66,"high":2065.81,"low":2065.35,"close":2065.51},{"t":1774547220000,"open":2065.51,"high":2065.51,"low":2061.81,"close":2062.71},{"t":1774547280000,"open":2062.71,"high":2064.12,"low":2061.13,"close":2062.52},{"t":1774547340000,"open":2062.52,"high":2063.01,"low":2059.86,"close":2061.6},{"t":1774547400000,"open":2061.6,"high":2061.61,"low":2058.91,"close":2059.31},{"t":1774547460000,"open":2059.32,"high":2059.48,"low":2055.55,"close":2056.37},{"t":1774547520000,"open":2056.38,"high":2060.0,"low":2056.37,"close":2060.0},{"t":1774547580000,"open":2059.99,"high":2060.0,"low":2058.71,"close":2059.17},{"t":1774547640000,"open":2059.17,"high":2059.65,"low":2058.5,"close":2059.16},{"t":1774547700000,"open":2059.15,"high":2059.16,"low":2057.02,"close":2057.03},{"t":1774547760000,"open":2057.02,"high":2057.18,"low":2055.62,"close":2055.7},{"t":1774547820000,"open":2055.69,"high":2055.7,"low":2042.43,"close":2051.14},{"t":1774547880000,"open":2051.13,"high":2051.87,"low":2048.71,"close":2049.37},{"t":1774547940000,"open":2049.36,"high":2049.37,"low":2045.11,"close":2048.22},{"t":1774548000000,"open":2048.22,"high":2054.02,"low":2047.47,"close":2053.24},{"t":1774548060000,"open":2053.24,"high":2054.44,"low":2052.05,"close":2052.27},{"t":1774548120000,"open":2052.26,"high":2054.06,"low":2051.09,"close":2053.25},{"t":1774548180000,"open":2053.25,"high":2054.91,"low":2048.44,"close":2048.45},{"t":1774548240000,"open":2048.44,"high":2050.64,"low":2046.53,"close":2046.92},{"t":1774548300000,"open":2046.91,"high":2048.65,"low":2042.09,"close":2048.32},{"t":1774548360000,"open":2048.32,"high":2048.95,"low":2046.79,"close":2047.6},{"t":1774548420000,"open":2047.59,"high":2049.3,"low":2047.59,"close":2048.58},{"t":1774548480000,"open":2048.57,"high":2049.2,"low":2047.59,"close":2047.72},{"t":1774548540000,"open":2047.72,"high":2049.78,"low":2047.72,"close":2048.67},{"t":1774548600000,"open":2048.67,"high":2048.71,"low":2045.83,"close":2045.97},{"t":1774548660000,"open":2045.97,"high":2048.09,"low":2045.66,"close":2047.24},{"t":1774548720000,"open":2047.24,"high":2049.4,"low":2047.13,"close":2049.4},{"t":1774548780000,"open":2049.4,"high":2050.0,"low":2048.08,"close":2049.85},{"t":1774548840000,"open":2049.85,"high":2050.17,"low":2049.31,"close":2049.98},{"t":1774548900000,"open":2049.97,"high":2049.97,"low":2046.69,"close":2047.03},{"t":1774548960000,"open":2047.03,"high":2049.1,"low":2046.08,"close":2048.96},{"t":1774549020000,"open":2048.96,"high":2050.0,"low":2047.0,"close":2047.01},{"t":1774549080000,"open":2047.01,"high":2047.66,"low":2044.4,"close":2045.92},{"t":1774549140000,"open":2045.92,"high":2046.43,"low":2044.3,"close":2044.6},{"t":1774549200000,"open":2044.59,"high":2044.6,"low":2036.2,"close":2039.1},{"t":1774549260000,"open":2039.1,"high":2042.57,"low":2038.33,"close":2042.43},{"t":1774549320000,"open":2042.44,"high":2042.87,"low":2041.43,"close":2042.65},{"t":1774549380000,"open":2042.65,"high":2043.82,"low":2041.1,"close":2041.82},{"t":1774549440000,"open":2041.81,"high":2041.81,"low":2040.46,"close":2041.05},{"t":1774549500000,"open":2041.04,"high":2041.9,"low":2038.64,"close":2038.65},{"t":1774549560000,"open":2038.64,"high":2038.99,"low":2033.78,"close":2034.36},{"t":1774549620000,"open":2034.36,"high":2035.37,"low":2033.22,"close":2034.4},{"t":1774549680000,"open":2034.39,"high":2038.36,"low":2034.34,"close":2036.85},{"t":1774549740000,"open":2036.86,"high":2038.43,"low":2036.25,"close":2036.25},{"t":1774549800000,"open":2036.26,"high":2040.31,"low":2036.0,"close":2039.34},{"t":1774549860000,"open":2039.34,"high":2041.52,"low":2038.36,"close":2040.23},{"t":1774549920000,"open":2040.23,"high":2040.83,"low":2039.0,"close":2039.26},{"t":1774549980000,"open":2039.26,"high":2040.39,"low":2038.3,"close":2040.01},{"t":1774550040000,"open":2040.01,"high":2040.37,"low":2038.95,"close":2040.33},{"t":1774550100000,"open":2040.33,"high":2040.9,"low":2039.49,"close":2040.4},{"t":1774550160000,"open":2040.4,"high":2041.09,"low":2039.49,"close":2039.82},{"t":1774550220000,"open":2039.82,"high":2039.89,"low":2038.8,"close":2039.37},{"t":1774550280000,"open":2039.38,"high":2041.1,"low":2039.37,"close":2040.9},{"t":1774550340000,"open":2040.9,"high":2041.11,"low":2040.2,"close":2040.71},{"t":1774550400000,"open":2040.71,"high":2042.32,"low":2040.26,"close":2041.37},{"t":1774550460000,"open":2041.37,"high":2042.1,"low":2040.79,"close":2041.28},{"t":1774550520000,"open":2041.28,"high":2041.79,"low":2040.79,"close":2041.29},{"t":1774550580000,"open":2041.3,"high":2041.79,"low":2040.72,"close":2040.72},{"t":1774550640000,"open":2040.73,"high":2041.78,"low":2040.72,"close":2041.01},{"t":1774550700000,"open":2041.0,"high":2042.27,"low":2040.0,"close":2041.45},{"t":1774550760000,"open":2041.45,"high":2043.0,"low":2041.27,"close":2041.49},{"t":1774550820000,"open":2041.5,"high":2043.65,"low":2041.5,"close":2043.39},{"t":1774550880000,"open":2043.4,"high":2044.63,"low":2042.4,"close":2042.76},{"t":1774550940000,"open":2042.77,"high":2044.12,"low":2042.3,"close":2043.36},{"t":1774551000000,"open":2043.35,"high":2044.21,"low":2042.04,"close":2043.98},{"t":1774551060000,"open":2043.98,"high":2044.71,"low":2043.33,"close":2043.82},{"t":1774551120000,"open":2043.82,"high":2045.13,"low":2043.4,"close":2044.84},{"t":1774551180000,"open":2044.84,"high":2045.73,"low":2044.75,"close":2045.22},{"t":1774551240000,"open":2045.22,"high":2046.5,"low":2044.99,"close":2045.64},{"t":1774551300000,"open":2045.63,"high":2045.75,"low":2044.2,"close":2045.45},{"t":1774551360000,"open":2045.44,"high":2045.46,"low":2043.26,"close":2043.94},{"t":1774551420000,"open":2043.94,"high":2044.63,"low":2043.82,"close":2044.53},{"t":1774551480000,"open":2044.53,"high":2045.03,"low":2044.4,"close":2044.99},{"t":1774551540000,"open":2044.99,"high":2046.17,"low":2044.99,"close":2045.82},{"t":1774551600000,"open":2045.82,"high":2046.3,"low":2045.03,"close":2045.04},{"t":1774551660000,"open":2045.05,"high":2045.62,"low":2044.32,"close":2044.72},{"t":1774551720000,"open":2044.73,"high":2045.0,"low":2044.01,"close":2044.42},{"t":1774551780000,"open":2044.43,"high":2044.53,"low":2041.81,"close":2043.0},{"t":1774551840000,"open":2042.99,"high":2044.7,"low":2042.99,"close":2044.51},{"t":1774551900000,"open":2044.51,"high":2044.52,"low":2043.01,"close":2043.4},{"t":1774551960000,"open":2043.41,"high":2043.67,"low":2042.4,"close":2042.4},{"t":1774552020000,"open":2042.41,"high":2042.69,"low":2041.02,"close":2041.15},{"t":1774552080000,"open":2041.14,"high":2041.55,"low":2039.39,"close":2040.88},{"t":1774552140000,"open":2040.88,"high":2044.5,"low":2040.88,"close":2044.02},{"t":1774552200000,"open":2044.02,"high":2044.26,"low":2042.85,"close":2042.99},{"t":1774552260000,"open":2042.99,"high":2043.4,"low":2042.6,"close":2042.8},{"t":1774552320000,"open":2042.8,"high":2043.78,"low":2042.64,"close":2043.3},{"t":1774552380000,"open":2043.3,"high":2043.3,"low":2041.7,"close":2041.95},{"t":1774552440000,"open":2041.95,"high":2042.84,"low":2041.95,"close":2042.23},{"t":1774552500000,"open":2042.24,"high":2044.5,"low":2042.0,"close":2043.69},{"t":1774552560000,"open":2043.7,"high":2044.09,"low":2042.56,"close":2042.65},{"t":1774552620000,"open":2042.65,"high":2044.43,"low":2042.64,"close":2044.42},{"t":1774552680000,"open":2044.43,"high":2044.43,"low":2043.28,"close":2043.61},{"t":1774552740000,"open":2043.61,"high":2044.48,"low":2043.61,"close":2044.24},{"t":1774552800000,"open":2044.24,"high":2045.42,"low":2043.74,"close":2043.74},{"t":1774552860000,"open":2043.75,"high":2045.28,"low":2043.72,"close":2045.27},{"t":1774552920000,"open":2045.28,"high":2045.45,"low":2044.42,"close":2045.45},{"t":1774552980000,"open":2045.46,"high":2046.6,"low":2045.15,"close":2045.32},{"t":1774553040000,"open":2045.33,"high":2045.69,"low":2045.21,"close":2045.45},{"t":1774553100000,"open":2045.46,"high":2045.72,"low":2042.96,"close":2043.24},{"t":1774553160000,"open":2043.24,"high":2043.83,"low":2042.95,"close":2043.38},{"t":1774553220000,"open":2043.39,"high":2043.39,"low":2042.41,"close":2042.8},{"t":1774553280000,"open":2042.81,"high":2042.81,"low":2039.06,"close":2039.81},{"t":1774553340000,"open":2039.81,"high":2041.14,"low":2039.01,"close":2040.84},{"t":1774553400000,"open":2040.84,"high":2041.95,"low":2040.2,"close":2041.06},{"t":1774553460000,"open":2041.07,"high":2041.46,"low":2038.5,"close":2039.01},{"t":1774553520000,"open":2039.01,"high":2039.93,"low":2038.75,"close":2039.73},{"t":1774553580000,"open":2039.73,"high":2039.83,"low":2038.19,"close":2039.35},{"t":1774553640000,"open":2039.35,"high":2040.88,"low":2039.35,"close":2040.78},{"t":1774553700000,"open":2040.79,"high":2043.05,"low":2040.71,"close":2042.81},{"t":1774553760000,"open":2042.82,"high":2047.59,"low":2042.81,"close":2046.73},{"t":1774553820000,"open":2046.72,"high":2048.35,"low":2045.74,"close":2047.07},{"t":1774553880000,"open":2047.06,"high":2048.79,"low":2046.68,"close":2048.59},{"t":1774553940000,"open":2048.6,"high":2050.41,"low":2047.99,"close":2048.4},{"t":1774554000000,"open":2048.39,"high":2050.83,"low":2048.05,"close":2049.77},{"t":1774554060000,"open":2049.78,"high":2050.99,"low":2048.99,"close":2050.78},{"t":1774554120000,"open":2050.78,"high":2051.58,"low":2049.49,"close":2049.9},{"t":1774554180000,"open":2049.9,"high":2051.12,"low":2049.89,"close":2050.0},{"t":1774554240000,"open":2050.0,"high":2050.37,"low":2049.81,"close":2050.29},{"t":1774554300000,"open":2050.29,"high":2050.37,"low":2049.71,"close":2049.75},{"t":1774554360000,"open":2049.76,"high":2051.41,"low":2049.51,"close":2051.18},{"t":1774554420000,"open":2051.18,"high":2053.0,"low":2051.1,"close":2051.69},{"t":1774554480000,"open":2051.69,"high":2052.27,"low":2051.36,"close":2051.86},{"t":1774554540000,"open":2051.86,"high":2052.4,"low":2051.37,"close":2051.38},{"t":1774554600000,"open":2051.38,"high":2052.26,"low":2050.0,"close":2050.59},{"t":1774554660000,"open":2050.6,"high":2051.15,"low":2050.0,"close":2050.37},{"t":1774554720000,"open":2050.37,"high":2051.0,"low":2050.37,"close":2050.79},{"t":1774554780000,"open":2050.79,"high":2050.79,"low":2046.06,"close":2047.53},{"t":1774554840000,"open":2047.54,"high":2049.19,"low":2047.45,"close":2049.19},{"t":1774554900000,"open":2049.19,"high":2049.78,"low":2048.91,"close":2049.63},{"t":1774554960000,"open":2049.64,"high":2050.0,"low":2049.41,"close":2049.63},{"t":1774555020000,"open":2049.63,"high":2049.9,"low":2047.8,"close":2048.56},{"t":1774555080000,"open":2048.56,"high":2049.16,"low":2048.56,"close":2048.73},{"t":1774555140000,"open":2048.72,"high":2049.35,"low":2045.73,"close":2047.86},{"t":1774555200000,"open":2047.85,"high":2048.43,"low":2047.23,"close":2048.19},{"t":1774555260000,"open":2048.19,"high":2048.43,"low":2047.62,"close":2047.67},{"t":1774555320000,"open":2047.67,"high":2047.68,"low":2046.12,"close":2047.13},{"t":1774555380000,"open":2047.13,"high":2047.41,"low":2045.33,"close":2045.64},{"t":1774555440000,"open":2045.64,"high":2047.07,"low":2045.63,"close":2047.06},{"t":1774555500000,"open":2047.07,"high":2047.07,"low":2045.87,"close":2046.84},{"t":1774555560000,"open":2046.85,"high":2046.85,"low":2045.17,"close":2046.08},{"t":1774555620000,"open":2046.08,"high":2046.21,"low":2045.55,"close":2046.2},{"t":1774555680000,"open":2046.2,"high":2047.23,"low":2046.2,"close":2047.0},{"t":1774555740000,"open":2046.99,"high":2049.0,"low":2046.96,"close":2048.85},{"t":1774555800000,"open":2048.86,"high":2049.75,"low":2048.85,"close":2049.73},{"t":1774555860000,"open":2049.73,"high":2079.79,"low":2049.73,"close":2079.52},{"t":1774555920000,"open":2079.51,"high":2080.25,"low":2067.88,"close":2070.43},{"t":1774555980000,"open":2070.43,"high":2076.71,"low":2066.61,"close":2075.91},{"t":1774556040000,"open":2075.91,"high":2076.52,"low":2069.03,"close":2070.87},{"t":1774556100000,"open":2070.86,"high":2073.18,"low":2067.24,"close":2069.02},{"t":1774556160000,"open":2069.01,"high":2071.43,"low":2068.04,"close":2070.82},{"t":1774556220000,"open":2070.82,"high":2072.36,"low":2070.0,"close":2070.11},{"t":1774556280000,"open":2070.1,"high":2072.7,"low":2068.22,"close":2072.69},{"t":1774556340000,"open":2072.69,"high":2074.9,"low":2070.12,"close":2071.45},{"t":1774556400000,"open":2071.45,"high":2073.35,"low":2069.14,"close":2069.77},{"t":1774556460000,"open":2069.77,"high":2071.45,"low":2068.56,"close":2069.71},{"t":1774556520000,"open":2069.71,"high":2071.73,"low":2069.7,"close":2071.08},{"t":1774556580000,"open":2071.07,"high":2078.12,"low":2071.07,"close":2076.0},{"t":1774556640000,"open":2076.0,"high":2076.01,"low":2072.49,"close":2073.2},{"t":1774556700000,"open":2073.21,"high":2073.68,"low":2069.45,"close":2069.65},{"t":1774556760000,"open":2069.64,"high":2069.64,"low":2065.07,"close":2067.01},{"t":1774556820000,"open":2067.01,"high":2068.01,"low":2066.14,"close":2066.14},{"t":1774556880000,"open":2066.15,"high":2066.16,"low":2065.37,"close":2065.65},{"t":1774556940000,"open":2065.66,"high":2067.66,"low":2065.65,"close":2067.66},{"t":1774557000000,"open":2067.65,"high":2070.0,"low":2067.65,"close":2069.65},{"t":1774557060000,"open":2069.66,"high":2072.67,"low":2069.56,"close":2070.55},{"t":1774557120000,"open":2070.55,"high":2071.8,"low":2070.0,"close":2071.79},{"t":1774557180000,"open":2071.8,"high":2071.81,"low":2070.28,"close":2070.29},{"t":1774557240000,"open":2070.29,"high":2070.29,"low":2068.02,"close":2068.2},{"t":1774557300000,"open":2068.2,"high":2069.5,"low":2068.2,"close":2069.21},{"t":1774557360000,"open":2069.21,"high":2070.11,"low":2069.21,"close":2070.0},{"t":1774557420000,"open":2070.01,"high":2071.2,"low":2068.74,"close":2069.08},{"t":1774557480000,"open":2069.07,"high":2070.72,"low":2069.07,"close":2070.38},{"t":1774557540000,"open":2070.39,"high":2071.23,"low":2070.0,"close":2070.57},{"t":1774557600000,"open":2070.57,"high":2070.57,"low":2069.34,"close":2070.05},{"t":1774557660000,"open":2070.04,"high":2070.5,"low":2067.81,"close":2068.11},{"t":1774557720000,"open":2068.1,"high":2069.87,"low":2068.08,"close":2069.73},{"t":1774557780000,"open":2069.72,"high":2070.56,"low":2069.72,"close":2070.19},{"t":1774557840000,"open":2070.18,"high":2070.58,"low":2069.8,"close":2070.57},{"t":1774557900000,"open":2070.56,"high":2070.57,"low":2069.26,"close":2069.27},{"t":1774557960000,"open":2069.27,"high":2069.99,"low":2068.84,"close":2069.03},{"t":1774558020000,"open":2069.03,"high":2071.0,"low":2069.02,"close":2070.3},{"t":1774558080000,"open":2070.3,"high":2070.3,"low":2069.0,"close":2069.78},{"t":1774558140000,"open":2069.78,"high":2069.78,"low":2068.29,"close":2068.92},{"t":1774558200000,"open":2068.92,"high":2068.92,"low":2067.81,"close":2068.0},{"t":1774558260000,"open":2068.0,"high":2068.47,"low":2066.96,"close":2067.4},{"t":1774558320000,"open":2067.4,"high":2067.4,"low":2065.52,"close":2066.23},{"t":1774558380000,"open":2066.24,"high":2066.56,"low":2062.16,"close":2062.16},{"t":1774558440000,"open":2062.17,"high":2062.81,"low":2061.49,"close":2062.72},{"t":1774558500000,"open":2062.72,"high":2063.01,"low":2061.82,"close":2062.76},{"t":1774558560000,"open":2062.77,"high":2063.78,"low":2062.35,"close":2063.78},{"t":1774558620000,"open":2063.78,"high":2064.27,"low":2062.25,"close":2062.47},{"t":1774558680000,"open":2062.47,"high":2063.75,"low":2062.47,"close":2063.75},{"t":1774558740000,"open":2063.74,"high":2064.04,"low":2063.15,"close":2063.83},{"t":1774558800000,"open":2063.83,"high":2063.83,"low":2058.87,"close":2060.31},{"t":1774558860000,"open":2060.32,"high":2061.19,"low":2058.81,"close":2059.72},{"t":1774558920000,"open":2059.72,"high":2060.91,"low":2059.72,"close":2060.91},{"t":1774558980000,"open":2060.91,"high":2061.48,"low":2060.59,"close":2060.77},{"t":1774559040000,"open":2060.77,"high":2061.29,"low":2060.0,"close":2061.29},{"t":1774559100000,"open":2061.29,"high":2062.18,"low":2060.47,"close":2062.15},{"t":1774559160000,"open":2062.16,"high":2064.49,"low":2062.15,"close":2063.95},{"t":1774559220000,"open":2063.95,"high":2064.05,"low":2062.74,"close":2062.74},{"t":1774559280000,"open":2062.75,"high":2062.75,"low":2062.22,"close":2062.31},{"t":1774559340000,"open":2062.32,"high":2062.75,"low":2062.24,"close":2062.74},{"t":1774559400000,"open":2062.74,"high":2062.96,"low":2061.64,"close":2061.98},{"t":1774559460000,"open":2061.99,"high":2063.13,"low":2061.64,"close":2061.65},{"t":1774559520000,"open":2061.64,"high":2063.29,"low":2061.64,"close":2063.28},{"t":1774559580000,"open":2063.28,"high":2065.16,"low":2063.28,"close":2064.95},{"t":1774559640000,"open":2064.95,"high":2065.7,"low":2064.38,"close":2064.83},{"t":1774559700000,"open":2064.82,"high":2065.45,"low":2063.77,"close":2065.34},{"t":1774559760000,"open":2065.34,"high":2065.34,"low":2063.74,"close":2064.41},{"t":1774559820000,"open":2064.41,"high":2066.64,"low":2064.41,"close":2066.63},{"t":1774559880000,"open":2066.64,"high":2066.64,"low":2066.0,"close":2066.24},{"t":1774559940000,"open":2066.23,"high":2067.6,"low":2066.0,"close":2067.0},{"t":1774560000000,"open":2067.0,"high":2070.76,"low":2067.0,"close":2068.0},{"t":1774560060000,"open":2068.01,"high":2068.45,"low":2067.19,"close":2068.01},{"t":1774560120000,"open":2068.0,"high":2068.82,"low":2067.92,"close":2068.82},{"t":1774560180000,"open":2068.82,"high":2077.99,"low":2068.56,"close":2074.8},{"t":1774560240000,"open":2074.8,"high":2075.01,"low":2073.1,"close":2073.74},{"t":1774560300000,"open":2073.74,"high":2073.94,"low":2068.7,"close":2070.44},{"t":1774560360000,"open":2070.44,"high":2071.99,"low":2070.35,"close":2071.78},{"t":1774560420000,"open":2071.78,"high":2072.39,"low":2071.78,"close":2072.39},{"t":1774560480000,"open":2072.39,"high":2072.8,"low":2071.48,"close":2072.66},{"t":1774560540000,"open":2072.66,"high":2072.68,"low":2072.16,"close":2072.41},{"t":1774560600000,"open":2072.4,"high":2073.8,"low":2072.19,"close":2073.67},{"t":1774560660000,"open":2073.67,"high":2074.21,"low":2069.94,"close":2071.6},{"t":1774560720000,"open":2071.61,"high":2072.16,"low":2069.11,"close":2069.84},{"t":1774560780000,"open":2069.85,"high":2070.0,"low":2069.64,"close":2069.65},{"t":1774560840000,"open":2069.65,"high":2071.29,"low":2069.64,"close":2071.28},{"t":1774560900000,"open":2071.29,"high":2071.77,"low":2071.28,"close":2071.75},{"t":1774560960000,"open":2071.75,"high":2071.89,"low":2071.28,"close":2071.64},{"t":1774561020000,"open":2071.64,"high":2071.64,"low":2068.69,"close":2069.85},{"t":1774561080000,"open":2069.84,"high":2070.18,"low":2069.84,"close":2070.03},{"t":1774561140000,"open":2070.02,"high":2070.03,"low":2068.71,"close":2069.0},{"t":1774561200000,"open":2069.01,"high":2069.85,"low":2069.01,"close":2069.47},{"t":1774561260000,"open":2069.46,"high":2071.83,"low":2069.46,"close":2071.31},{"t":1774561320000,"open":2071.3,"high":2071.3,"low":2068.29,"close":2070.41},{"t":1774561380000,"open":2070.42,"high":2070.42,"low":2068.55,"close":2068.56},{"t":1774561440000,"open":2068.55,"high":2069.85,"low":2068.47,"close":2069.85},{"t":1774561500000,"open":2069.84,"high":2069.85,"low":2068.1,"close":2068.1},{"t":1774561560000,"open":2068.1,"high":2069.83,"low":2067.5,"close":2069.21},{"t":1774561620000,"open":2069.2,"high":2070.06,"low":2068.92,"close":2070.06},{"t":1774561680000,"open":2070.05,"high":2070.15,"low":2069.27,"close":2069.65},{"t":1774561740000,"open":2069.65,"high":2070.33,"low":2069.6,"close":2070.0},{"t":1774561800000,"open":2070.0,"high":2070.17,"low":2069.27,"close":2069.28},{"t":1774561860000,"open":2069.27,"high":2069.28,"low":2067.23,"close":2067.85},{"t":1774561920000,"open":2067.85,"high":2068.62,"low":2067.37,"close":2067.98},{"t":1774561980000,"open":2067.98,"high":2068.74,"low":2067.46,"close":2067.47},{"t":1774562040000,"open":2067.48,"high":2068.85,"low":2067.42,"close":2068.21},{"t":1774562100000,"open":2068.22,"high":2069.4,"low":2068.22,"close":2069.36},{"t":1774562160000,"open":2069.36,"high":2069.39,"low":2068.36,"close":2068.37},{"t":1774562220000,"open":2068.37,"high":2068.37,"low":2067.21,"close":2067.73},{"t":1774562280000,"open":2067.72,"high":2069.75,"low":2067.72,"close":2069.74},{"t":1774562340000,"open":2069.75,"high":2069.79,"low":2067.07,"close":2067.08},{"t":1774562400000,"open":2067.08,"high":2068.24,"low":2065.68,"close":2067.81},{"t":1774562460000,"open":2067.81,"high":2067.9,"low":2067.18,"close":2067.9},{"t":1774562520000,"open":2067.9,"high":2068.89,"low":2066.21,"close":2068.62},{"t":1774562580000,"open":2068.61,"high":2068.73,"low":2067.19,"close":2068.73},{"t":1774562640000,"open":2068.72,"high":2070.26,"low":2067.44,"close":2067.64},{"t":1774562700000,"open":2067.65,"high":2069.29,"low":2067.03,"close":2069.2},{"t":1774562760000,"open":2069.19,"high":2070.37,"low":2069.19,"close":2069.4},{"t":1774562820000,"open":2069.41,"high":2069.41,"low":2067.12,"close":2068.13},{"t":1774562880000,"open":2068.14,"high":2069.5,"low":2066.37,"close":2066.39},{"t":1774562940000,"open":2066.39,"high":2067.23,"low":2065.5,"close":2067.13},{"t":1774563000000,"open":2067.13,"high":2068.86,"low":2066.93,"close":2068.86},{"t":1774563060000,"open":2068.85,"high":2069.53,"low":2068.77,"close":2068.99},{"t":1774563120000,"open":2069.0,"high":2072.06,"low":2068.99,"close":2070.7},{"t":1774563180000,"open":2070.7,"high":2070.94,"low":2065.8,"close":2067.31},{"t":1774563240000,"open":2067.3,"high":2068.26,"low":2067.22,"close":2068.26},{"t":1774563300000,"open":2068.26,"high":2068.86,"low":2067.43,"close":2067.58},{"t":1774563360000,"open":2067.59,"high":2067.99,"low":2067.2,"close":2067.99},{"t":1774563420000,"open":2067.98,"high":2068.55,"low":2067.79,"close":2068.24},{"t":1774563480000,"open":2068.24,"high":2068.24,"low":2067.02,"close":2067.41},{"t":1774563540000,"open":2067.41,"high":2067.63,"low":2066.48,"close":2067.63},{"t":1774563600000,"open":2067.63,"high":2067.63,"low":2067.0,"close":2067.21},{"t":1774563660000,"open":2067.21,"high":2068.5,"low":2067.18,"close":2067.2},{"t":1774563720000,"open":2067.2,"high":2068.53,"low":2067.14,"close":2067.8},{"t":1774563780000,"open":2067.79,"high":2068.58,"low":2067.44,"close":2067.45},{"t":1774563840000,"open":2067.45,"high":2067.45,"low":2056.95,"close":2061.25},{"t":1774563900000,"open":2061.26,"high":2061.53,"low":2059.35,"close":2059.79},{"t":1774563960000,"open":2059.78,"high":2060.49,"low":2053.4,"close":2055.81},{"t":1774564020000,"open":2055.82,"high":2064.42,"low":2055.81,"close":2062.74},{"t":1774564080000,"open":2062.73,"high":2063.2,"low":2061.3,"close":2062.04},{"t":1774564140000,"open":2062.03,"high":2062.03,"low":2059.9,"close":2061.38},{"t":1774564200000,"open":2061.38,"high":2061.38,"low":2059.02,"close":2060.14},{"t":1774564260000,"open":2060.14,"high":2060.22,"low":2057.68,"close":2059.2},{"t":1774564320000,"open":2059.19,"high":2060.56,"low":2059.19,"close":2059.33},{"t":1774564380000,"open":2059.34,"high":2061.73,"low":2059.34,"close":2061.72},{"t":1774564440000,"open":2061.72,"high":2063.14,"low":2061.7,"close":2062.6},{"t":1774564500000,"open":2062.6,"high":2062.61,"low":2060.43,"close":2060.67},{"t":1774564560000,"open":2060.68,"high":2062.36,"low":2060.68,"close":2062.17},{"t":1774564620000,"open":2062.16,"high":2063.33,"low":2061.16,"close":2062.38},{"t":1774564680000,"open":2062.38,"high":2062.39,"low":2061.35,"close":2062.12},{"t":1774564740000,"open":2062.11,"high":2062.39,"low":2061.25,"close":2062.39},{"t":1774564800000,"open":2062.39,"high":2062.9,"low":2061.99,"close":2062.89},{"t":1774564860000,"open":2062.89,"high":2063.57,"low":2062.84,"close":2062.85},{"t":1774564920000,"open":2062.85,"high":2063.88,"low":2062.14,"close":2062.43},{"t":1774564980000,"open":2062.44,"high":2064.2,"low":2062.43,"close":2063.79},{"t":1774565040000,"open":2063.78,"high":2064.32,"low":2063.43,"close":2063.62},{"t":1774565100000,"open":2063.62,"high":2064.72,"low":2063.61,"close":2064.45},{"t":1774565160000,"open":2064.44,"high":2064.63,"low":2064.14,"close":2064.34},{"t":1774565220000,"open":2064.35,"high":2064.35,"low":2062.61,"close":2063.49},{"t":1774565280000,"open":2063.48,"high":2063.49,"low":2061.57,"close":2062.56},{"t":1774565340000,"open":2062.57,"high":2063.36,"low":2062.56,"close":2063.3},{"t":1774565400000,"open":2063.29,"high":2064.42,"low":2062.68,"close":2063.3},{"t":1774565460000,"open":2063.3,"high":2063.3,"low":2061.29,"close":2062.6},{"t":1774565520000,"open":2062.61,"high":2063.66,"low":2062.08,"close":2062.93},{"t":1774565580000,"open":2062.92,"high":2063.18,"low":2062.14,"close":2062.56},{"t":1774565640000,"open":2062.56,"high":2063.91,"low":2062.55,"close":2063.91},{"t":1774565700000,"open":2063.9,"high":2063.91,"low":2062.93,"close":2063.3},{"t":1774565760000,"open":2063.31,"high":2064.34,"low":2063.3,"close":2063.65},{"t":1774565820000,"open":2063.64,"high":2063.8,"low":2063.0,"close":2063.56},{"t":1774565880000,"open":2063.56,"high":2064.36,"low":2063.43,"close":2064.22},{"t":1774565940000,"open":2064.21,"high":2064.67,"low":2064.15,"close":2064.67},{"t":1774566000000,"open":2064.66,"high":2067.56,"low":2064.66,"close":2067.23},{"t":1774566060000,"open":2067.23,"high":2067.85,"low":2066.81,"close":2067.18},{"t":1774566120000,"open":2067.18,"high":2067.84,"low":2066.82,"close":2067.49},{"t":1774566180000,"open":2067.49,"high":2068.63,"low":2067.15,"close":2068.19},{"t":1774566240000,"open":2068.18,"high":2068.53,"low":2067.87,"close":2068.0},{"t":1774566300000,"open":2067.99,"high":2068.29,"low":2067.99,"close":2068.23},{"t":1774566360000,"open":2068.22,"high":2068.5,"low":2066.46,"close":2066.68},{"t":1774566420000,"open":2066.68,"high":2067.0,"low":2064.87,"close":2065.58},{"t":1774566480000,"open":2065.59,"high":2066.18,"low":2064.1,"close":2064.11},{"t":1774566540000,"open":2064.11,"high":2064.66,"low":2063.0,"close":2063.01},{"t":1774566600000,"open":2063.01,"high":2063.28,"low":2062.38,"close":2062.99},{"t":1774566660000,"open":2063.0,"high":2063.88,"low":2062.66,"close":2063.27},{"t":1774566720000,"open":2063.27,"high":2063.78,"low":2062.53,"close":2062.54},{"t":1774566780000,"open":2062.53,"high":2062.53,"low":2060.85,"close":2061.64},{"t":1774566840000,"open":2061.64,"high":2062.63,"low":2061.64,"close":2062.3},{"t":1774566900000,"open":2062.31,"high":2062.88,"low":2061.19,"close":2061.96},{"t":1774566960000,"open":2061.96,"high":2062.84,"low":2061.95,"close":2062.06},{"t":1774567020000,"open":2062.07,"high":2063.67,"low":2062.07,"close":2063.42},{"t":1774567080000,"open":2063.42,"high":2064.26,"low":2062.65,"close":2063.95},{"t":1774567140000,"open":2063.95,"high":2064.79,"low":2063.95,"close":2064.79},{"t":1774567200000,"open":2064.79,"high":2065.0,"low":2063.0,"close":2063.27},{"t":1774567260000,"open":2063.26,"high":2063.87,"low":2062.47,"close":2063.15},{"t":1774567320000,"open":2063.15,"high":2063.16,"low":2062.04,"close":2062.04},{"t":1774567380000,"open":2062.03,"high":2062.16,"low":2057.72,"close":2058.36},{"t":1774567440000,"open":2058.36,"high":2058.93,"low":2057.47,"close":2058.68},{"t":1774567500000,"open":2058.68,"high":2058.68,"low":2057.88,"close":2058.23},{"t":1774567560000,"open":2058.22,"high":2059.11,"low":2057.8,"close":2057.96},{"t":1774567620000,"open":2057.95,"high":2058.6,"low":2057.4,"close":2057.95},{"t":1774567680000,"open":2057.95,"high":2059.23,"low":2057.95,"close":2059.23},{"t":1774567740000,"open":2059.22,"high":2060.95,"low":2059.22,"close":2060.94},{"t":1774567800000,"open":2060.95,"high":2061.15,"low":2058.47,"close":2059.14},{"t":1774567860000,"open":2059.15,"high":2059.85,"low":2058.15,"close":2059.84},{"t":1774567920000,"open":2059.84,"high":2059.94,"low":2058.65,"close":2059.35},{"t":1774567980000,"open":2059.35,"high":2059.35,"low":2058.21,"close":2058.27},{"t":1774568040000,"open":2058.28,"high":2058.72,"low":2057.28,"close":2058.42},{"t":1774568100000,"open":2058.42,"high":2059.79,"low":2058.41,"close":2059.44},{"t":1774568160000,"open":2059.44,"high":2060.45,"low":2059.43,"close":2059.68},{"t":1774568220000,"open":2059.68,"high":2060.22,"low":2057.49,"close":2060.22},{"t":1774568280000,"open":2060.22,"high":2060.83,"low":2055.2,"close":2056.07},{"t":1774568340000,"open":2056.06,"high":2057.81,"low":2054.54,"close":2055.44},{"t":1774568400000,"open":2055.44,"high":2058.0,"low":2055.44,"close":2057.44},{"t":1774568460000,"open":2057.45,"high":2058.2,"low":2057.31,"close":2057.9},{"t":1774568520000,"open":2057.9,"high":2058.27,"low":2057.31,"close":2057.66},{"t":1774568580000,"open":2057.65,"high":2058.13,"low":2057.65,"close":2057.96},{"t":1774568640000,"open":2057.96,"high":2058.64,"low":2057.77,"close":2058.64},{"t":1774568700000,"open":2058.64,"high":2058.64,"low":2057.6,"close":2057.6},{"t":1774568760000,"open":2057.6,"high":2058.78,"low":2057.6,"close":2058.18},{"t":1774568820000,"open":2058.19,"high":2058.46,"low":2057.66,"close":2057.89},{"t":1774568880000,"open":2057.89,"high":2058.75,"low":2057.89,"close":2058.71},{"t":1774568940000,"open":2058.7,"high":2059.66,"low":2058.7,"close":2059.65},{"t":1774569000000,"open":2059.65,"high":2060.21,"low":2059.33,"close":2059.76},{"t":1774569060000,"open":2059.75,"high":2060.34,"low":2058.94,"close":2059.98},{"t":1774569120000,"open":2059.98,"high":2060.95,"low":2059.34,"close":2060.56},{"t":1774569180000,"open":2060.55,"high":2060.74,"low":2059.7,"close":2059.7},{"t":1774569240000,"open":2059.7,"high":2059.73,"low":2059.33,"close":2059.48},{"t":1774569300000,"open":2059.48,"high":2059.65,"low":2058.81,"close":2059.14},{"t":1774569360000,"open":2059.14,"high":2059.21,"low":2059.0,"close":2059.21},{"t":1774569420000,"open":2059.21,"high":2059.58,"low":2059.0,"close":2059.58},{"t":1774569480000,"open":2059.58,"high":2060.08,"low":2059.26,"close":2059.58},{"t":1774569540000,"open":2059.58,"high":2059.92,"low":2059.08,"close":2059.17},{"t":1774569600000,"open":2059.18,"high":2059.8,"low":2056.78,"close":2057.74},{"t":1774569660000,"open":2057.73,"high":2059.84,"low":2056.9,"close":2058.48},{"t":1774569720000,"open":2058.47,"high":2060.41,"low":2058.16,"close":2059.63},{"t":1774569780000,"open":2059.63,"high":2061.0,"low":2059.43,"close":2060.31},{"t":1774569840000,"open":2060.32,"high":2061.12,"low":2059.94,"close":2060.04},{"t":1774569900000,"open":2060.05,"high":2061.7,"low":2060.04,"close":2060.61},{"t":1774569960000,"open":2060.61,"high":2063.58,"low":2060.6,"close":2062.91},{"t":1774570020000,"open":2062.91,"high":2063.82,"low":2062.21,"close":2062.22},{"t":1774570080000,"open":2062.22,"high":2064.45,"low":2062.21,"close":2064.45},{"t":1774570140000,"open":2064.45,"high":2066.73,"low":2064.24,"close":2065.41},{"t":1774570200000,"open":2065.41,"high":2065.83,"low":2064.65,"close":2065.83},{"t":1774570260000,"open":2065.83,"high":2066.64,"low":2065.32,"close":2065.82},{"t":1774570320000,"open":2065.83,"high":2066.55,"low":2064.74,"close":2065.86},{"t":1774570380000,"open":2065.86,"high":2066.06,"low":2064.91,"close":2065.92},{"t":1774570440000,"open":2065.93,"high":2066.15,"low":2065.5,"close":2065.52},{"t":1774570500000,"open":2065.52,"high":2065.52,"low":2064.93,"close":2065.38},{"t":1774570560000,"open":2065.39,"high":2065.55,"low":2063.43,"close":2064.62},{"t":1774570620000,"open":2064.62,"high":2066.0,"low":2064.07,"close":2066.0},{"t":1774570680000,"open":2065.99,"high":2066.65,"low":2065.41,"close":2065.56},{"t":1774570740000,"open":2065.56,"high":2065.78,"low":2064.14,"close":2064.39},{"t":1774570800000,"open":2064.4,"high":2064.86,"low":2062.39,"close":2064.27},{"t":1774570860000,"open":2064.28,"high":2065.31,"low":2064.27,"close":2064.82},{"t":1774570920000,"open":2064.81,"high":2064.86,"low":2057.79,"close":2059.51},{"t":1774570980000,"open":2059.51,"high":2060.5,"low":2058.27,"close":2058.91},{"t":1774571040000,"open":2058.92,"high":2061.38,"low":2058.0,"close":2061.38},{"t":1774571100000,"open":2061.38,"high":2061.38,"low":2059.92,"close":2060.69},{"t":1774571160000,"open":2060.7,"high":2061.15,"low":2058.31,"close":2061.15},{"t":1774571220000,"open":2061.15,"high":2062.0,"low":2060.6,"close":2060.77},{"t":1774571280000,"open":2060.77,"high":2061.39,"low":2059.5,"close":2059.79},{"t":1774571340000,"open":2059.78,"high":2060.41,"low":2059.06,"close":2059.19},{"t":1774571400000,"open":2059.2,"high":2060.73,"low":2058.58,"close":2058.99},{"t":1774571460000,"open":2059.0,"high":2060.0,"low":2058.31,"close":2059.68},{"t":1774571520000,"open":2059.69,"high":2060.85,"low":2059.68,"close":2060.17},{"t":1774571580000,"open":2060.17,"high":2061.27,"low":2058.72,"close":2059.58},{"t":1774571640000,"open":2059.58,"high":2061.75,"low":2059.58,"close":2060.98},{"t":1774571700000,"open":2060.97,"high":2061.66,"low":2058.53,"close":2058.61},{"t":1774571760000,"open":2058.6,"high":2059.15,"low":2058.0,"close":2058.44},{"t":1774571820000,"open":2058.43,"high":2059.09,"low":2055.64,"close":2055.89},{"t":1774571880000,"open":2055.87,"high":2058.3,"low":2055.5,"close":2057.43},{"t":1774571940000,"open":2057.42,"high":2058.99,"low":2057.42,"close":2058.7},{"t":1774572000000,"open":2058.71,"high":2065.13,"low":2058.15,"close":2063.92},{"t":1774572060000,"open":2063.92,"high":2063.95,"low":2062.41,"close":2063.06},{"t":1774572120000,"open":2063.06,"high":2063.07,"low":2062.0,"close":2062.59},{"t":1774572180000,"open":2062.58,"high":2062.59,"low":2060.82,"close":2061.11},{"t":1774572240000,"open":2061.12,"high":2061.62,"low":2060.61,"close":2061.31},{"t":1774572300000,"open":2061.3,"high":2061.3,"low":2059.28,"close":2059.4},{"t":1774572360000,"open":2059.4,"high":2060.65,"low":2059.2,"close":2060.29},{"t":1774572420000,"open":2060.3,"high":2060.9,"low":2058.34,"close":2059.19},{"t":1774572480000,"open":2059.2,"high":2059.76,"low":2058.61,"close":2059.75},{"t":1774572540000,"open":2059.74,"high":2060.67,"low":2059.4,"close":2060.58},{"t":1774572600000,"open":2060.59,"high":2061.52,"low":2060.39,"close":2060.86},{"t":1774572660000,"open":2060.85,"high":2063.06,"low":2060.85,"close":2062.12},{"t":1774572720000,"open":2062.12,"high":2065.34,"low":2062.12,"close":2064.38},{"t":1774572780000,"open":2064.37,"high":2065.6,"low":2064.24,"close":2064.55},{"t":1774572840000,"open":2064.55,"high":2064.96,"low":2063.92,"close":2064.3},{"t":1774572900000,"open":2064.3,"high":2065.49,"low":2064.3,"close":2065.22},{"t":1774572960000,"open":2065.22,"high":2065.42,"low":2065.0,"close":2065.39},{"t":1774573020000,"open":2065.4,"high":2065.5,"low":2063.91,"close":2064.44},{"t":1774573080000,"open":2064.43,"high":2064.43,"low":2063.2,"close":2063.64},{"t":1774573140000,"open":2063.65,"high":2064.96,"low":2063.65,"close":2064.11},{"t":1774573200000,"open":2064.1,"high":2065.87,"low":2064.1,"close":2065.87},{"t":1774573260000,"open":2065.86,"high":2067.34,"low":2064.21,"close":2065.59},{"t":1774573320000,"open":2065.6,"high":2067.01,"low":2065.6,"close":2066.05},{"t":1774573380000,"open":2066.05,"high":2066.56,"low":2065.4,"close":2066.55},{"t":1774573440000,"open":2066.55,"high":2066.66,"low":2065.01,"close":2065.02},{"t":1774573500000,"open":2065.02,"high":2065.84,"low":2064.79,"close":2064.8},{"t":1774573560000,"open":2064.8,"high":2064.8,"low":2063.78,"close":2063.9},{"t":1774573620000,"open":2063.89,"high":2063.9,"low":2062.03,"close":2063.17},{"t":1774573680000,"open":2063.17,"high":2063.39,"low":2062.55,"close":2062.89},{"t":1774573740000,"open":2062.9,"high":2066.9,"low":2062.9,"close":2066.11},{"t":1774573800000,"open":2066.1,"high":2069.87,"low":2066.1,"close":2068.35},{"t":1774573860000,"open":2068.35,"high":2068.51,"low":2067.5,"close":2068.51},{"t":1774573920000,"open":2068.5,"high":2068.51,"low":2067.45,"close":2067.91},{"t":1774573980000,"open":2067.91,"high":2069.38,"low":2067.91,"close":2068.01},{"t":1774574040000,"open":2068.0,"high":2068.5,"low":2067.19,"close":2068.36},{"t":1774574100000,"open":2068.37,"high":2068.87,"low":2066.28,"close":2066.79},{"t":1774574160000,"open":2066.8,"high":2068.14,"low":2066.79,"close":2068.13},{"t":1774574220000,"open":2068.14,"high":2070.52,"low":2068.13,"close":2069.54},{"t":1774574280000,"open":2069.55,"high":2069.63,"low":2067.74,"close":2068.1},{"t":1774574340000,"open":2068.1,"high":2068.77,"low":2066.83,"close":2068.75},{"t":1774574400000,"open":2068.75,"high":2068.76,"low":2067.07,"close":2067.56},{"t":1774574460000,"open":2067.57,"high":2067.75,"low":2066.23,"close":2066.95},{"t":1774574520000,"open":2066.95,"high":2068.87,"low":2066.94,"close":2068.87},{"t":1774574580000,"open":2068.87,"high":2069.14,"low":2067.71,"close":2068.39},{"t":1774574640000,"open":2068.4,"high":2071.26,"low":2068.39,"close":2070.42},{"t":1774574700000,"open":2070.42,"high":2071.53,"low":2070.07,"close":2070.71},{"t":1774574760000,"open":2070.72,"high":2071.74,"low":2070.52,"close":2070.84},{"t":1774574820000,"open":2070.84,"high":2071.52,"low":2070.09,"close":2071.02},{"t":1774574880000,"open":2071.01,"high":2071.74,"low":2070.26,"close":2070.85},{"t":1774574940000,"open":2070.85,"high":2070.87,"low":2070.31,"close":2070.86},{"t":1774575000000,"open":2070.86,"high":2071.66,"low":2070.03,"close":2070.03},{"t":1774575060000,"open":2070.04,"high":2071.68,"low":2069.7,"close":2071.59},{"t":1774575120000,"open":2071.6,"high":2072.68,"low":2069.82,"close":2070.27},{"t":1774575180000,"open":2070.26,"high":2070.62,"low":2069.58,"close":2070.62},{"t":1774575240000,"open":2070.61,"high":2070.84,"low":2068.28,"close":2068.81},{"t":1774575300000,"open":2068.81,"high":2069.23,"low":2068.12,"close":2068.88},{"t":1774575360000,"open":2068.88,"high":2069.84,"low":2068.64,"close":2069.52},{"t":1774575420000,"open":2069.52,"high":2069.53,"low":2067.72,"close":2067.87},{"t":1774575480000,"open":2067.87,"high":2068.73,"low":2067.06,"close":2068.57},{"t":1774575540000,"open":2068.57,"high":2069.4,"low":2068.26,"close":2068.44},{"t":1774575600000,"open":2068.44,"high":2069.48,"low":2068.26,"close":2069.48},{"t":1774575660000,"open":2069.48,"high":2070.0,"low":2068.18,"close":2068.18},{"t":1774575720000,"open":2068.19,"high":2070.45,"low":2068.19,"close":2069.93},{"t":1774575780000,"open":2069.94,"high":2070.18,"low":2069.2,"close":2069.5},{"t":1774575840000,"open":2069.5,"high":2070.0,"low":2069.27,"close":2069.59},{"t":1774575900000,"open":2069.59,"high":2070.71,"low":2069.39,"close":2070.05},{"t":1774575960000,"open":2070.06,"high":2070.06,"low":2068.24,"close":2068.99},{"t":1774576020000,"open":2068.99,"high":2070.29,"low":2068.99,"close":2069.99},{"t":1774576080000,"open":2070.0,"high":2070.99,"low":2069.86,"close":2070.99},{"t":1774576140000,"open":2070.99,"high":2071.95,"low":2070.99,"close":2071.63},{"t":1774576200000,"open":2071.63,"high":2071.63,"low":2067.64,"close":2070.59},{"t":1774576260000,"open":2070.59,"high":2070.6,"low":2069.75,"close":2070.45},{"t":1774576320000,"open":2070.44,"high":2070.45,"low":2068.8,"close":2068.8},{"t":1774576380000,"open":2068.8,"high":2069.28,"low":2068.71,"close":2069.15},{"t":1774576440000,"open":2069.14,"high":2070.49,"low":2069.14,"close":2070.28},{"t":1774576500000,"open":2070.27,"high":2072.39,"low":2070.27,"close":2071.91},{"t":1774576560000,"open":2071.91,"high":2073.84,"low":2071.81,"close":2072.45},{"t":1774576620000,"open":2072.45,"high":2073.6,"low":2072.16,"close":2072.71},{"t":1774576680000,"open":2072.72,"high":2072.72,"low":2071.35,"close":2072.21},{"t":1774576740000,"open":2072.21,"high":2073.18,"low":2072.2,"close":2073.18},{"t":1774576800000,"open":2073.19,"high":2074.76,"low":2072.87,"close":2074.51},{"t":1774576860000,"open":2074.51,"high":2074.51,"low":2072.61,"close":2073.88},{"t":1774576920000,"open":2073.89,"high":2075.42,"low":2073.89,"close":2074.72},{"t":1774576980000,"open":2074.73,"high":2074.83,"low":2073.84,"close":2074.56},{"t":1774577040000,"open":2074.56,"high":2076.0,"low":2073.28,"close":2074.36},{"t":1774577100000,"open":2074.37,"high":2074.68,"low":2072.88,"close":2073.23},{"t":1774577160000,"open":2073.22,"high":2074.0,"low":2073.06,"close":2073.52},{"t":1774577220000,"open":2073.52,"high":2074.58,"low":2073.11,"close":2073.68},{"t":1774577280000,"open":2073.67,"high":2073.68,"low":2072.79,"close":2073.0},{"t":1774577340000,"open":2073.0,"high":2074.82,"low":2072.83,"close":2074.81},{"t":1774577400000,"open":2074.81,"high":2075.0,"low":2074.02,"close":2075.0},{"t":1774577460000,"open":2075.0,"high":2076.43,"low":2073.45,"close":2073.47},{"t":1774577520000,"open":2073.47,"high":2073.83,"low":2072.5,"close":2072.75},{"t":1774577580000,"open":2072.76,"high":2072.94,"low":2071.77,"close":2072.72},{"t":1774577640000,"open":2072.71,"high":2072.72,"low":2071.86,"close":2071.9},{"t":1774577700000,"open":2071.9,"high":2071.92,"low":2070.54,"close":2071.9},{"t":1774577760000,"open":2071.91,"high":2072.19,"low":2070.28,"close":2070.55},{"t":1774577820000,"open":2070.56,"high":2070.62,"low":2069.5,"close":2070.17},{"t":1774577880000,"open":2070.16,"high":2070.17,"low":2069.27,"close":2069.95},{"t":1774577940000,"open":2069.94,"high":2070.3,"low":2069.81,"close":2070.3},{"t":1774578000000,"open":2070.3,"high":2070.3,"low":2069.19,"close":2069.19},{"t":1774578060000,"open":2069.19,"high":2071.21,"low":2069.07,"close":2070.02},{"t":1774578120000,"open":2070.03,"high":2071.0,"low":2070.01,"close":2070.34},{"t":1774578180000,"open":2070.33,"high":2070.34,"low":2069.5,"close":2069.89},{"t":1774578240000,"open":2069.9,"high":2071.36,"low":2069.9,"close":2070.34},{"t":1774578300000,"open":2070.34,"high":2071.3,"low":2070.34,"close":2070.45},{"t":1774578360000,"open":2070.45,"high":2070.45,"low":2069.31,"close":2069.39},{"t":1774578420000,"open":2069.39,"high":2070.7,"low":2069.11,"close":2070.39},{"t":1774578480000,"open":2070.39,"high":2071.89,"low":2070.25,"close":2071.06},{"t":1774578540000,"open":2071.05,"high":2072.26,"low":2071.05,"close":2071.97},{"t":1774578600000,"open":2071.98,"high":2072.5,"low":2071.36,"close":2072.49},{"t":1774578660000,"open":2072.5,"high":2074.77,"low":2072.48,"close":2074.03},{"t":1774578720000,"open":2074.03,"high":2074.21,"low":2073.37,"close":2074.16},{"t":1774578780000,"open":2074.16,"high":2074.16,"low":2072.6,"close":2073.13},{"t":1774578840000,"open":2073.14,"high":2073.14,"low":2071.26,"close":2072.15},{"t":1774578900000,"open":2072.15,"high":2072.49,"low":2071.08,"close":2071.09},{"t":1774578960000,"open":2071.09,"high":2071.51,"low":2070.7,"close":2071.14},{"t":1774579020000,"open":2071.14,"high":2071.35,"low":2070.09,"close":2070.35},{"t":1774579080000,"open":2070.35,"high":2070.73,"low":2068.76,"close":2068.97},{"t":1774579140000,"open":2068.97,"high":2069.61,"low":2068.97,"close":2069.3},{"t":1774579200000,"open":2069.31,"high":2069.31,"low":2068.6,"close":2068.81},{"t":1774579260000,"open":2068.81,"high":2068.82,"low":2067.24,"close":2067.24},{"t":1774579320000,"open":2067.24,"high":2068.2,"low":2066.49,"close":2068.06},{"t":1774579380000,"open":2068.06,"high":2068.65,"low":2068.05,"close":2068.26},{"t":1774579440000,"open":2068.25,"high":2069.26,"low":2067.89,"close":2068.18},{"t":1774579500000,"open":2068.17,"high":2068.92,"low":2068.02,"close":2068.88},{"t":1774579560000,"open":2068.87,"high":2069.18,"low":2068.4,"close":2068.77},{"t":1774579620000,"open":2068.77,"high":2069.34,"low":2067.85,"close":2067.85},{"t":1774579680000,"open":2067.85,"high":2068.01,"low":2067.33,"close":2067.79},{"t":1774579740000,"open":2067.79,"high":2067.94,"low":2066.8,"close":2067.92},{"t":1774579800000,"open":2067.93,"high":2068.8,"low":2067.77,"close":2068.8},{"t":1774579860000,"open":2068.79,"high":2069.45,"low":2068.7,"close":2068.89},{"t":1774579920000,"open":2068.89,"high":2069.32,"low":2068.89,"close":2069.01},{"t":1774579980000,"open":2069.01,"high":2069.44,"low":2069.0,"close":2069.43},{"t":1774580040000,"open":2069.44,"high":2069.44,"low":2068.8,"close":2069.01},{"t":1774580100000,"open":2069.01,"high":2069.33,"low":2068.76,"close":2069.33},{"t":1774580160000,"open":2069.33,"high":2069.43,"low":2068.7,"close":2068.7},{"t":1774580220000,"open":2068.7,"high":2068.71,"low":2067.88,"close":2067.89},{"t":1774580280000,"open":2067.88,"high":2067.88,"low":2067.04,"close":2067.2},{"t":1774580340000,"open":2067.2,"high":2067.36,"low":2065.77,"close":2067.12},{"t":1774580400000,"open":2067.11,"high":2068.0,"low":2066.99,"close":2067.19},{"t":1774580460000,"open":2067.18,"high":2067.19,"low":2066.51,"close":2066.51},{"t":1774580520000,"open":2066.52,"high":2067.62,"low":2065.99,"close":2067.4},{"t":1774580580000,"open":2067.4,"high":2067.78,"low":2067.32,"close":2067.66},{"t":1774580640000,"open":2067.67,"high":2067.91,"low":2066.69,"close":2066.7},{"t":1774580700000,"open":2066.69,"high":2066.88,"low":2064.3,"close":2065.58},{"t":1774580760000,"open":2065.58,"high":2065.58,"low":2064.0,"close":2064.15},{"t":1774580820000,"open":2064.16,"high":2064.26,"low":2059.53,"close":2061.47},{"t":1774580880000,"open":2061.47,"high":2061.49,"low":2058.06,"close":2059.37},{"t":1774580940000,"open":2059.37,"high":2060.77,"low":2059.35,"close":2060.77},{"t":1774581000000,"open":2060.77,"high":2061.6,"low":2059.97,"close":2059.97},{"t":1774581060000,"open":2059.98,"high":2060.54,"low":2059.17,"close":2059.86},{"t":1774581120000,"open":2059.85,"high":2062.29,"low":2059.85,"close":2061.09},{"t":1774581180000,"open":2061.09,"high":2062.24,"low":2061.0,"close":2061.45},{"t":1774581240000,"open":2061.45,"high":2061.52,"low":2060.38,"close":2060.6},{"t":1774581300000,"open":2060.61,"high":2061.18,"low":2060.19,"close":2060.58},{"t":1774581360000,"open":2060.58,"high":2061.59,"low":2060.32,"close":2060.61},{"t":1774581420000,"open":2060.6,"high":2061.28,"low":2060.53,"close":2061.28},{"t":1774581480000,"open":2061.28,"high":2061.7,"low":2061.0,"close":2061.7},{"t":1774581540000,"open":2061.7,"high":2062.5,"low":2061.7,"close":2062.46},{"t":1774581600000,"open":2062.47,"high":2062.89,"low":2062.0,"close":2062.89},{"t":1774581660000,"open":2062.89,"high":2063.44,"low":2062.88,"close":2063.04},{"t":1774581720000,"open":2063.04,"high":2063.05,"low":2061.0,"close":2061.15},{"t":1774581780000,"open":2061.15,"high":2061.15,"low":2058.62,"close":2058.73},{"t":1774581840000,"open":2058.72,"high":2060.27,"low":2058.72,"close":2059.43},{"t":1774581900000,"open":2059.44,"high":2061.5,"low":2059.44,"close":2061.41},{"t":1774581960000,"open":2061.41,"high":2062.0,"low":2061.4,"close":2061.85},{"t":1774582020000,"open":2061.85,"high":2062.47,"low":2061.5,"close":2061.5},{"t":1774582080000,"open":2061.51,"high":2062.39,"low":2061.5,"close":2062.39},{"t":1774582140000,"open":2062.38,"high":2063.0,"low":2062.22,"close":2062.23},{"t":1774582200000,"open":2062.23,"high":2063.23,"low":2062.23,"close":2063.23},{"t":1774582260000,"open":2063.23,"high":2063.23,"low":2062.4,"close":2062.98},{"t":1774582320000,"open":2062.99,"high":2062.99,"low":2062.0,"close":2062.3},{"t":1774582380000,"open":2062.31,"high":2062.31,"low":2061.3,"close":2061.3},{"t":1774582440000,"open":2061.31,"high":2062.37,"low":2061.25,"close":2062.37},{"t":1774582500000,"open":2062.37,"high":2064.04,"low":2062.36,"close":2063.12},{"t":1774582560000,"open":2063.11,"high":2064.2,"low":2062.62,"close":2064.19},{"t":1774582620000,"open":2064.2,"high":2064.48,"low":2063.3,"close":2063.31},{"t":1774582680000,"open":2063.31,"high":2063.52,"low":2058.31,"close":2061.2},{"t":1774582740000,"open":2061.2,"high":2063.5,"low":2061.2,"close":2063.16},{"t":1774582800000,"open":2063.17,"high":2064.14,"low":2063.17,"close":2063.84},{"t":1774582860000,"open":2063.84,"high":2063.89,"low":2063.45,"close":2063.88},{"t":1774582920000,"open":2063.89,"high":2063.89,"low":2063.45,"close":2063.54},{"t":1774582980000,"open":2063.53,"high":2063.53,"low":2062.88,"close":2062.89},{"t":1774583040000,"open":2062.88,"high":2062.89,"low":2062.2,"close":2062.21},{"t":1774583100000,"open":2062.2,"high":2062.22,"low":2061.15,"close":2061.15},{"t":1774583160000,"open":2061.16,"high":2062.0,"low":2061.15,"close":2061.67},{"t":1774583220000,"open":2061.67,"high":2061.96,"low":2061.09,"close":2061.1},{"t":1774583280000,"open":2061.1,"high":2061.36,"low":2060.8,"close":2061.21},{"t":1774583340000,"open":2061.21,"high":2061.91,"low":2061.21,"close":2061.67},{"t":1774583400000,"open":2061.66,"high":2062.56,"low":2061.06,"close":2062.02},{"t":1774583460000,"open":2062.01,"high":2062.01,"low":2060.76,"close":2061.53},{"t":1774583520000,"open":2061.53,"high":2062.1,"low":2061.53,"close":2062.06},{"t":1774583580000,"open":2062.05,"high":2062.29,"low":2061.34,"close":2061.9},{"t":1774583640000,"open":2061.9,"high":2062.38,"low":2061.67,"close":2061.99},{"t":1774583700000,"open":2061.98,"high":2061.98,"low":2059.76,"close":2059.99},{"t":1774583760000,"open":2059.99,"high":2060.4,"low":2059.64,"close":2059.64},{"t":1774583820000,"open":2059.65,"high":2060.09,"low":2059.25,"close":2059.59},{"t":1774583880000,"open":2059.59,"high":2060.22,"low":2059.49,"close":2060.18},{"t":1774583940000,"open":2060.18,"high":2061.36,"low":2060.07,"close":2060.45},{"t":1774584000000,"open":2060.44,"high":2060.99,"low":2045.53,"close":2050.06},{"t":1774584060000,"open":2050.05,"high":2052.11,"low":2041.32,"close":2049.06},{"t":1774584120000,"open":2049.07,"high":2050.35,"low":2047.52,"close":2050.34},{"t":1774584180000,"open":2050.34,"high":2051.39,"low":2049.64,"close":2050.46},{"t":1774584240000,"open":2050.46,"high":2050.54,"low":2047.99,"close":2048.94},{"t":1774584300000,"open":2048.95,"high":2050.3,"low":2047.61,"close":2049.96},{"t":1774584360000,"open":2049.96,"high":2050.3,"low":2045.53,"close":2046.85},{"t":1774584420000,"open":2046.86,"high":2047.91,"low":2046.13,"close":2046.49},{"t":1774584480000,"open":2046.49,"high":2046.83,"low":2043.03,"close":2043.37},{"t":1774584540000,"open":2043.37,"high":2044.42,"low":2043.23,"close":2044.33},{"t":1774584600000,"open":2044.33,"high":2044.6,"low":2042.59,"close":2043.52},{"t":1774584660000,"open":2043.53,"high":2045.17,"low":2043.23,"close":2044.36},{"t":1774584720000,"open":2044.36,"high":2046.62,"low":2044.35,"close":2046.38},{"t":1774584780000,"open":2046.38,"high":2046.93,"low":2045.2,"close":2045.77},{"t":1774584840000,"open":2045.76,"high":2046.0,"low":2045.35,"close":2045.7},{"t":1774584900000,"open":2045.7,"high":2047.47,"low":2045.7,"close":2046.87},{"t":1774584960000,"open":2046.87,"high":2047.04,"low":2044.07,"close":2044.07},{"t":1774585020000,"open":2044.07,"high":2047.18,"low":2044.0,"close":2046.71},{"t":1774585080000,"open":2046.72,"high":2049.1,"low":2046.55,"close":2048.16},{"t":1774585140000,"open":2048.17,"high":2049.23,"low":2048.16,"close":2048.91},{"t":1774585200000,"open":2048.91,"high":2049.73,"low":2048.9,"close":2049.72},{"t":1774585260000,"open":2049.73,"high":2051.25,"low":2049.72,"close":2051.01},{"t":1774585320000,"open":2051.01,"high":2052.12,"low":2050.61,"close":2051.25},{"t":1774585380000,"open":2051.25,"high":2051.25,"low":2050.2,"close":2050.47},{"t":1774585440000,"open":2050.47,"high":2050.87,"low":2050.0,"close":2050.01},{"t":1774585500000,"open":2050.01,"high":2050.2,"low":2049.72,"close":2050.11},{"t":1774585560000,"open":2050.11,"high":2050.8,"low":2050.05,"close":2050.35},{"t":1774585620000,"open":2050.35,"high":2051.27,"low":2050.35,"close":2050.56},{"t":1774585680000,"open":2050.56,"high":2051.0,"low":2050.56,"close":2050.99},{"t":1774585740000,"open":2050.99,"high":2051.0,"low":2050.35,"close":2050.53},{"t":1774585800000,"open":2050.53,"high":2051.35,"low":2048.68,"close":2050.75},{"t":1774585860000,"open":2050.75,"high":2050.75,"low":2049.85,"close":2050.13},{"t":1774585920000,"open":2050.12,"high":2050.6,"low":2049.45,"close":2049.45},{"t":1774585980000,"open":2049.46,"high":2050.74,"low":2049.1,"close":2050.74},{"t":1774586040000,"open":2050.73,"high":2052.57,"low":2050.73,"close":2052.48},{"t":1774586100000,"open":2052.49,"high":2052.99,"low":2052.19,"close":2052.2},{"t":1774586160000,"open":2052.19,"high":2052.88,"low":2052.19,"close":2052.68},{"t":1774586220000,"open":2052.69,"high":2053.17,"low":2052.0,"close":2052.01},{"t":1774586280000,"open":2052.0,"high":2052.9,"low":2051.06,"close":2051.06},{"t":1774586340000,"open":2051.06,"high":2052.0,"low":2051.06,"close":2051.84},{"t":1774586400000,"open":2051.84,"high":2052.73,"low":2051.64,"close":2052.42},{"t":1774586460000,"open":2052.42,"high":2052.99,"low":2052.29,"close":2052.46},{"t":1774586520000,"open":2052.46,"high":2052.46,"low":2051.63,"close":2051.63},{"t":1774586580000,"open":2051.63,"high":2052.0,"low":2050.4,"close":2050.4},{"t":1774586640000,"open":2050.42,"high":2051.71,"low":2050.38,"close":2051.44},{"t":1774586700000,"open":2051.44,"high":2052.91,"low":2051.44,"close":2052.91},{"t":1774586760000,"open":2052.91,"high":2053.6,"low":2052.84,"close":2053.28},{"t":1774586820000,"open":2053.28,"high":2053.28,"low":2052.51,"close":2052.96},{"t":1774586880000,"open":2052.97,"high":2052.97,"low":2052.0,"close":2052.0},{"t":1774586940000,"open":2052.01,"high":2052.96,"low":2051.59,"close":2052.59},{"t":1774587000000,"open":2052.58,"high":2052.59,"low":2051.73,"close":2052.59},{"t":1774587060000,"open":2052.58,"high":2053.09,"low":2052.46,"close":2052.5},{"t":1774587120000,"open":2052.51,"high":2053.59,"low":2052.51,"close":2052.72},{"t":1774587180000,"open":2052.71,"high":2053.18,"low":2052.71,"close":2052.79},{"t":1774587240000,"open":2052.78,"high":2052.9,"low":2050.93,"close":2051.42},{"t":1774587300000,"open":2051.42,"high":2052.8,"low":2051.42,"close":2052.73},{"t":1774587360000,"open":2052.73,"high":2052.91,"low":2052.2,"close":2052.28},{"t":1774587420000,"open":2052.28,"high":2052.38,"low":2051.7,"close":2052.08},{"t":1774587480000,"open":2052.09,"high":2052.21,"low":2051.25,"close":2051.67},{"t":1774587540000,"open":2051.67,"high":2052.33,"low":2051.66,"close":2052.13},{"t":1774587600000,"open":2052.12,"high":2052.79,"low":2051.04,"close":2052.01},{"t":1774587660000,"open":2052.02,"high":2052.95,"low":2051.82,"close":2052.94},{"t":1774587720000,"open":2052.95,"high":2052.95,"low":2051.82,"close":2052.25},{"t":1774587780000,"open":2052.25,"high":2052.36,"low":2050.91,"close":2051.19},{"t":1774587840000,"open":2051.2,"high":2051.59,"low":2051.0,"close":2051.59},{"t":1774587900000,"open":2051.59,"high":2052.23,"low":2051.31,"close":2051.55},{"t":1774587960000,"open":2051.55,"high":2052.8,"low":2051.11,"close":2052.68},{"t":1774588020000,"open":2052.69,"high":2054.7,"low":2052.69,"close":2054.45},{"t":1774588080000,"open":2054.44,"high":2056.77,"low":2054.12,"close":2055.54},{"t":1774588140000,"open":2055.54,"high":2058.78,"low":2055.53,"close":2057.79},{"t":1774588200000,"open":2057.78,"high":2059.42,"low":2057.78,"close":2059.25},{"t":1774588260000,"open":2059.26,"high":2059.84,"low":2057.42,"close":2058.83},{"t":1774588320000,"open":2058.82,"high":2059.62,"low":2058.38,"close":2059.5},{"t":1774588380000,"open":2059.49,"high":2061.55,"low":2059.08,"close":2060.74},{"t":1774588440000,"open":2060.73,"high":2063.0,"low":2060.73,"close":2061.92},{"t":1774588500000,"open":2061.92,"high":2065.58,"low":2061.91,"close":2064.7},{"t":1774588560000,"open":2064.7,"high":2065.1,"low":2063.37,"close":2064.09},{"t":1774588620000,"open":2064.09,"high":2064.09,"low":2062.4,"close":2062.58},{"t":1774588680000,"open":2062.58,"high":2063.46,"low":2062.27,"close":2062.96},{"t":1774588740000,"open":2062.95,"high":2063.13,"low":2062.11,"close":2062.46},{"t":1774588800000,"open":2062.46,"high":2062.46,"low":2060.0,"close":2060.56},{"t":1774588860000,"open":2060.56,"high":2060.82,"low":2059.78,"close":2059.99},{"t":1774588920000,"open":2059.98,"high":2059.99,"low":2058.96,"close":2059.63},{"t":1774588980000,"open":2059.63,"high":2059.63,"low":2058.38,"close":2058.75},{"t":1774589040000,"open":2058.74,"high":2059.43,"low":2058.41,"close":2058.69},{"t":1774589100000,"open":2058.68,"high":2058.68,"low":2056.78,"close":2056.94},{"t":1774589160000,"open":2056.93,"high":2057.05,"low":2055.72,"close":2055.93},{"t":1774589220000,"open":2055.93,"high":2057.78,"low":2055.78,"close":2057.47},{"t":1774589280000,"open":2057.48,"high":2057.95,"low":2057.16,"close":2057.92},{"t":1774589340000,"open":2057.92,"high":2058.2,"low":2057.33,"close":2057.96},{"t":1774589400000,"open":2057.96,"high":2059.44,"low":2057.67,"close":2058.15},{"t":1774589460000,"open":2058.15,"high":2059.04,"low":2057.78,"close":2058.04},{"t":1774589520000,"open":2058.04,"high":2058.45,"low":2056.46,"close":2056.66},{"t":1774589580000,"open":2056.66,"high":2056.85,"low":2055.12,"close":2056.75},{"t":1774589640000,"open":2056.74,"high":2057.65,"low":2056.6,"close":2057.56},{"t":1774589700000,"open":2057.56,"high":2059.39,"low":2057.55,"close":2059.25},{"t":1774589760000,"open":2059.26,"high":2060.8,"low":2059.26,"close":2060.43},{"t":1774589820000,"open":2060.43,"high":2062.0,"low":2060.16,"close":2060.73},{"t":1774589880000,"open":2060.74,"high":2061.15,"low":2059.88,"close":2060.35},{"t":1774589940000,"open":2060.34,"high":2060.9,"low":2058.27,"close":2058.4},{"t":1774590000000,"open":2058.39,"high":2058.96,"low":2057.32,"close":2057.51},{"t":1774590060000,"open":2057.52,"high":2057.52,"low":2055.85,"close":2057.31},{"t":1774590120000,"open":2057.32,"high":2058.36,"low":2057.04,"close":2058.35},{"t":1774590180000,"open":2058.35,"high":2058.99,"low":2057.74,"close":2058.29},{"t":1774590240000,"open":2058.29,"high":2058.3,"low":2057.44,"close":2057.72},{"t":1774590300000,"open":2057.72,"high":2058.29,"low":2057.37,"close":2058.15},{"t":1774590360000,"open":2058.15,"high":2058.15,"low":2057.03,"close":2057.9},{"t":1774590420000,"open":2057.9,"high":2058.78,"low":2057.89,"close":2058.78},{"t":1774590480000,"open":2058.77,"high":2058.78,"low":2058.03,"close":2058.29},{"t":1774590540000,"open":2058.29,"high":2058.77,"low":2057.64,"close":2057.68},{"t":1774590600000,"open":2057.67,"high":2058.53,"low":2056.88,"close":2056.89},{"t":1774590660000,"open":2056.88,"high":2057.78,"low":2056.7,"close":2057.01},{"t":1774590720000,"open":2057.01,"high":2058.0,"low":2057.01,"close":2057.62},{"t":1774590780000,"open":2057.61,"high":2058.99,"low":2057.61,"close":2058.49},{"t":1774590840000,"open":2058.5,"high":2059.11,"low":2058.41,"close":2058.77},{"t":1774590900000,"open":2058.77,"high":2059.56,"low":2058.77,"close":2059.53},{"t":1774590960000,"open":2059.53,"high":2060.0,"low":2059.35,"close":2060.0},{"t":1774591020000,"open":2059.99,"high":2060.47,"low":2059.82,"close":2060.46},{"t":1774591080000,"open":2060.46,"high":2060.48,"low":2059.85,"close":2060.11},{"t":1774591140000,"open":2060.13,"high":2060.48,"low":2059.96,"close":2060.18},{"t":1774591200000,"open":2060.18,"high":2060.48,"low":2059.16,"close":2060.08},{"t":1774591260000,"open":2060.07,"high":2060.07,"low":2059.0,"close":2059.7},{"t":1774591320000,"open":2059.7,"high":2059.7,"low":2058.56,"close":2058.66},{"t":1774591380000,"open":2058.65,"high":2058.96,"low":2058.56,"close":2058.74},{"t":1774591440000,"open":2058.75,"high":2059.67,"low":2058.62,"close":2058.86},{"t":1774591500000,"open":2058.86,"high":2058.99,"low":2057.32,"close":2058.28},{"t":1774591560000,"open":2058.29,"high":2060.5,"low":2058.18,"close":2060.01},{"t":1774591620000,"open":2060.02,"high":2061.4,"low":2060.02,"close":2060.87},{"t":1774591680000,"open":2060.86,"high":2061.0,"low":2060.0,"close":2060.11},{"t":1774591740000,"open":2060.11,"high":2061.31,"low":2060.01,"close":2061.31},{"t":1774591800000,"open":2061.3,"high":2062.0,"low":2060.7,"close":2061.83},{"t":1774591860000,"open":2061.82,"high":2061.91,"low":2060.35,"close":2060.65},{"t":1774591920000,"open":2060.66,"high":2060.66,"low":2059.7,"close":2060.23},{"t":1774591980000,"open":2060.22,"high":2061.6,"low":2060.22,"close":2061.49},{"t":1774592040000,"open":2061.49,"high":2062.69,"low":2061.48,"close":2062.69},{"t":1774592100000,"open":2062.68,"high":2063.48,"low":2062.25,"close":2062.68},{"t":1774592160000,"open":2062.67,"high":2063.79,"low":2062.33,"close":2062.34},{"t":1774592220000,"open":2062.34,"high":2062.71,"low":2061.74,"close":2062.42},{"t":1774592280000,"open":2062.43,"high":2062.95,"low":2062.39,"close":2062.91},{"t":1774592340000,"open":2062.91,"high":2062.91,"low":2062.41,"close":2062.6},{"t":1774592400000,"open":2062.61,"high":2063.27,"low":2062.12,"close":2062.27},{"t":1774592460000,"open":2062.27,"high":2062.74,"low":2062.05,"close":2062.13},{"t":1774592520000,"open":2062.12,"high":2062.42,"low":2061.64,"close":2062.04},{"t":1774592580000,"open":2062.05,"high":2062.32,"low":2062.01,"close":2062.31},{"t":1774592640000,"open":2062.31,"high":2065.12,"low":2062.31,"close":2065.12},{"t":1774592700000,"open":2065.11,"high":2065.5,"low":2063.89,"close":2064.1},{"t":1774592760000,"open":2064.1,"high":2064.82,"low":2063.0,"close":2064.35},{"t":1774592820000,"open":2064.35,"high":2064.9,"low":2064.35,"close":2064.46},{"t":1774592880000,"open":2064.46,"high":2066.27,"low":2064.45,"close":2065.69},{"t":1774592940000,"open":2065.7,"high":2066.88,"low":2061.95,"close":2063.66},{"t":1774593000000,"open":2063.66,"high":2067.11,"low":2063.17,"close":2065.28},{"t":1774593060000,"open":2065.29,"high":2065.8,"low":2064.31,"close":2064.31},{"t":1774593120000,"open":2064.32,"high":2065.19,"low":2063.42,"close":2063.52},{"t":1774593180000,"open":2063.52,"high":2063.74,"low":2063.0,"close":2063.38},{"t":1774593240000,"open":2063.39,"high":2064.43,"low":2063.19,"close":2064.42},{"t":1774593300000,"open":2064.42,"high":2064.97,"low":2063.83,"close":2064.49},{"t":1774593360000,"open":2064.49,"high":2065.0,"low":2064.33,"close":2064.99},{"t":1774593420000,"open":2064.99,"high":2065.5,"low":2064.04,"close":2064.05},{"t":1774593480000,"open":2064.05,"high":2064.34,"low":2063.16,"close":2063.34},{"t":1774593540000,"open":2063.33,"high":2063.34,"low":2062.69,"close":2062.69},{"t":1774593600000,"open":2062.69,"high":2063.79,"low":2062.23,"close":2063.79},{"t":1774593660000,"open":2063.79,"high":2063.86,"low":2063.39,"close":2063.4},{"t":1774593720000,"open":2063.4,"high":2064.54,"low":2063.04,"close":2064.54},{"t":1774593780000,"open":2064.53,"high":2064.54,"low":2064.24,"close":2064.25},{"t":1774593840000,"open":2064.25,"high":2064.25,"low":2063.85,"close":2063.85},{"t":1774593900000,"open":2063.85,"high":2063.85,"low":2061.35,"close":2061.82},{"t":1774593960000,"open":2061.81,"high":2063.31,"low":2061.24,"close":2062.32},{"t":1774594020000,"open":2062.33,"high":2062.93,"low":2059.6,"close":2060.7},{"t":1774594080000,"open":2060.7,"high":2061.44,"low":2060.69,"close":2061.43},{"t":1774594140000,"open":2061.43,"high":2062.0,"low":2060.47,"close":2061.99},{"t":1774594200000,"open":2061.99,"high":2062.44,"low":2061.79,"close":2062.41},{"t":1774594260000,"open":2062.41,"high":2062.43,"low":2061.91,"close":2062.38},{"t":1774594320000,"open":2062.37,"high":2062.5,"low":2062.16,"close":2062.38},{"t":1774594380000,"open":2062.38,"high":2063.13,"low":2061.79,"close":2062.57},{"t":1774594440000,"open":2062.58,"high":2063.36,"low":2061.09,"close":2061.99},{"t":1774594500000,"open":2061.99,"high":2062.96,"low":2061.57,"close":2062.53},{"t":1774594560000,"open":2062.53,"high":2063.21,"low":2062.45,"close":2063.03},{"t":1774594620000,"open":2063.03,"high":2063.04,"low":2062.46,"close":2062.59},{"t":1774594680000,"open":2062.59,"high":2062.6,"low":2060.87,"close":2060.91},{"t":1774594740000,"open":2060.92,"high":2061.5,"low":2060.68,"close":2061.4},{"t":1774594800000,"open":2061.4,"high":2061.92,"low":2060.84,"close":2061.37},{"t":1774594860000,"open":2061.37,"high":2062.62,"low":2061.36,"close":2062.23},{"t":1774594920000,"open":2062.22,"high":2062.58,"low":2061.26,"close":2062.31},{"t":1774594980000,"open":2062.31,"high":2062.35,"low":2061.2,"close":2061.21},{"t":1774595040000,"open":2061.21,"high":2062.29,"low":2061.2,"close":2061.76},{"t":1774595100000,"open":2061.77,"high":2062.32,"low":2061.76,"close":2061.88},{"t":1774595160000,"open":2061.88,"high":2061.88,"low":2060.64,"close":2061.29},{"t":1774595220000,"open":2061.3,"high":2061.44,"low":2059.39,"close":2059.5},{"t":1774595280000,"open":2059.49,"high":2059.98,"low":2059.07,"close":2059.07},{"t":1774595340000,"open":2059.07,"high":2059.41,"low":2058.77,"close":2059.01},{"t":1774595400000,"open":2059.02,"high":2060.82,"low":2059.01,"close":2060.12},{"t":1774595460000,"open":2060.12,"high":2066.7,"low":2060.12,"close":2065.61},{"t":1774595520000,"open":2065.6,"high":2067.56,"low":2065.37,"close":2066.89},{"t":1774595580000,"open":2066.88,"high":2068.52,"low":2065.49,"close":2065.49},{"t":1774595640000,"open":2065.48,"high":2066.67,"low":2065.27,"close":2066.67},{"t":1774595700000,"open":2066.68,"high":2066.73,"low":2065.51,"close":2065.64},{"t":1774595760000,"open":2065.65,"high":2066.21,"low":2065.09,"close":2066.04},{"t":1774595820000,"open":2066.05,"high":2066.74,"low":2065.43,"close":2066.74},{"t":1774595880000,"open":2066.74,"high":2068.31,"low":2066.48,"close":2067.88},{"t":1774595940000,"open":2067.88,"high":2071.59,"low":2067.88,"close":2068.73},{"t":1774596000000,"open":2068.72,"high":2070.48,"low":2068.51,"close":2070.04},{"t":1774596060000,"open":2070.04,"high":2070.64,"low":2069.72,"close":2069.72},{"t":1774596120000,"open":2069.71,"high":2069.8,"low":2068.78,"close":2069.8},{"t":1774596180000,"open":2069.8,"high":2069.8,"low":2067.36,"close":2067.81},{"t":1774596240000,"open":2067.81,"high":2068.27,"low":2067.51,"close":2067.53},{"t":1774596300000,"open":2067.52,"high":2068.93,"low":2067.51,"close":2068.61},{"t":1774596360000,"open":2068.61,"high":2068.61,"low":2067.16,"close":2067.17},{"t":1774596420000,"open":2067.17,"high":2068.37,"low":2067.01,"close":2068.36},{"t":1774596480000,"open":2068.37,"high":2069.19,"low":2068.12,"close":2068.97},{"t":1774596540000,"open":2068.98,"high":2069.35,"low":2068.98,"close":2069.33},{"t":1774596600000,"open":2069.33,"high":2070.0,"low":2069.0,"close":2069.29},{"t":1774596660000,"open":2069.3,"high":2069.94,"low":2068.97,"close":2069.93},{"t":1774596720000,"open":2069.94,"high":2070.5,"low":2069.26,"close":2069.32},{"t":1774596780000,"open":2069.32,"high":2069.51,"low":2067.25,"close":2067.79},{"t":1774596840000,"open":2067.8,"high":2068.0,"low":2065.05,"close":2065.96},{"t":1774596900000,"open":2065.96,"high":2066.14,"low":2064.87,"close":2065.62},{"t":1774596960000,"open":2065.62,"high":2067.04,"low":2065.61,"close":2065.73},{"t":1774597020000,"open":2065.73,"high":2065.83,"low":2064.58,"close":2065.13},{"t":1774597080000,"open":2065.14,"high":2065.94,"low":2064.51,"close":2065.42},{"t":1774597140000,"open":2065.42,"high":2065.68,"low":2064.53,"close":2064.8},{"t":1774597200000,"open":2064.8,"high":2065.05,"low":2061.13,"close":2064.17},{"t":1774597260000,"open":2064.18,"high":2067.55,"low":2064.0,"close":2065.23},{"t":1774597320000,"open":2065.24,"high":2066.46,"low":2064.89,"close":2066.28},{"t":1774597380000,"open":2066.28,"high":2067.0,"low":2065.93,"close":2066.76},{"t":1774597440000,"open":2066.76,"high":2067.0,"low":2066.28,"close":2066.55},{"t":1774597500000,"open":2066.56,"high":2067.0,"low":2066.1,"close":2066.3},{"t":1774597560000,"open":2066.3,"high":2067.7,"low":2066.3,"close":2067.46},{"t":1774597620000,"open":2067.47,"high":2068.78,"low":2067.35,"close":2068.41},{"t":1774597680000,"open":2068.42,"high":2068.44,"low":2067.18,"close":2067.18},{"t":1774597740000,"open":2067.19,"high":2068.42,"low":2066.98,"close":2068.13},{"t":1774597800000,"open":2068.13,"high":2068.74,"low":2068.12,"close":2068.67},{"t":1774597860000,"open":2068.67,"high":2068.85,"low":2068.26,"close":2068.58},{"t":1774597920000,"open":2068.59,"high":2068.59,"low":2067.35,"close":2068.56},{"t":1774597980000,"open":2068.57,"high":2069.29,"low":2068.16,"close":2068.86},{"t":1774598040000,"open":2068.86,"high":2069.84,"low":2068.86,"close":2069.24},{"t":1774598100000,"open":2069.24,"high":2069.24,"low":2067.2,"close":2067.54},{"t":1774598160000,"open":2067.55,"high":2067.61,"low":2065.0,"close":2065.44},{"t":1774598220000,"open":2065.45,"high":2066.0,"low":2065.0,"close":2065.28},{"t":1774598280000,"open":2065.29,"high":2065.59,"low":2063.26,"close":2064.12},{"t":1774598340000,"open":2064.13,"high":2065.13,"low":2063.24,"close":2064.95},{"t":1774598400000,"open":2064.94,"high":2065.11,"low":2061.83,"close":2063.82},{"t":1774598460000,"open":2063.83,"high":2068.6,"low":2063.82,"close":2065.02},{"t":1774598520000,"open":2065.01,"high":2065.39,"low":2064.0,"close":2064.85},{"t":1774598580000,"open":2064.84,"high":2065.0,"low":2062.73,"close":2065.0},{"t":1774598640000,"open":2064.99,"high":2066.46,"low":2064.25,"close":2064.25},{"t":1774598700000,"open":2064.26,"high":2064.76,"low":2062.79,"close":2063.23},{"t":1774598760000,"open":2063.24,"high":2065.17,"low":2063.24,"close":2065.01},{"t":1774598820000,"open":2065.01,"high":2065.01,"low":2063.52,"close":2063.92},{"t":1774598880000,"open":2063.92,"high":2064.34,"low":2062.77,"close":2063.23},{"t":1774598940000,"open":2063.23,"high":2063.24,"low":2061.55,"close":2062.15},{"t":1774599000000,"open":2062.14,"high":2062.14,"low":2061.1,"close":2061.17},{"t":1774599060000,"open":2061.17,"high":2062.0,"low":2060.45,"close":2061.53},{"t":1774599120000,"open":2061.52,"high":2061.89,"low":2060.38,"close":2061.89},{"t":1774599180000,"open":2061.89,"high":2063.57,"low":2061.88,"close":2062.89},{"t":1774599240000,"open":2062.89,"high":2062.99,"low":2061.71,"close":2062.0},{"t":1774599300000,"open":2062.01,"high":2063.23,"low":2060.37,"close":2063.15},{"t":1774599360000,"open":2063.15,"high":2063.15,"low":2058.28,"close":2060.67},{"t":1774599420000,"open":2060.68,"high":2061.68,"low":2059.53,"close":2059.53},{"t":1774599480000,"open":2059.53,"high":2059.86,"low":2058.04,"close":2058.18},{"t":1774599540000,"open":2058.18,"high":2059.17,"low":2058.0,"close":2058.37},{"t":1774599600000,"open":2058.37,"high":2058.37,"low":2056.67,"close":2057.36},{"t":1774599660000,"open":2057.36,"high":2059.7,"low":2057.35,"close":2059.11},{"t":1774599720000,"open":2059.1,"high":2059.56,"low":2057.95,"close":2058.41},{"t":1774599780000,"open":2058.4,"high":2058.4,"low":2056.78,"close":2057.2},{"t":1774599840000,"open":2057.2,"high":2058.2,"low":2056.72,"close":2058.2},{"t":1774599900000,"open":2058.19,"high":2058.56,"low":2056.0,"close":2056.82},{"t":1774599960000,"open":2056.82,"high":2057.19,"low":2056.72,"close":2056.96},{"t":1774600020000,"open":2056.95,"high":2056.95,"low":2054.38,"close":2055.41},{"t":1774600080000,"open":2055.4,"high":2055.59,"low":2054.19,"close":2054.75},{"t":1774600140000,"open":2054.75,"high":2054.75,"low":2053.25,"close":2053.35},{"t":1774600200000,"open":2053.34,"high":2056.63,"low":2053.04,"close":2055.19},{"t":1774600260000,"open":2055.19,"high":2056.35,"low":2054.0,"close":2055.02},{"t":1774600320000,"open":2055.02,"high":2056.22,"low":2054.09,"close":2056.22},{"t":1774600380000,"open":2056.22,"high":2056.4,"low":2055.86,"close":2056.22},{"t":1774600440000,"open":2056.21,"high":2056.22,"low":2054.37,"close":2055.51},{"t":1774600500000,"open":2055.52,"high":2056.2,"low":2042.33,"close":2047.1},{"t":1774600560000,"open":2047.1,"high":2048.17,"low":2042.0,"close":2044.45},{"t":1774600620000,"open":2044.45,"high":2044.45,"low":2038.28,"close":2039.35},{"t":1774600680000,"open":2039.34,"high":2039.35,"low":2035.0,"close":2036.21},{"t":1774600740000,"open":2036.21,"high":2038.06,"low":2033.66,"close":2036.11},{"t":1774600800000,"open":2036.11,"high":2036.33,"low":2032.1,"close":2036.25},{"t":1774600860000,"open":2036.25,"high":2042.26,"low":2035.96,"close":2041.65},{"t":1774600920000,"open":2041.66,"high":2042.29,"low":2040.28,"close":2040.28},{"t":1774600980000,"open":2040.28,"high":2042.6,"low":2040.2,"close":2042.59},{"t":1774601040000,"open":2042.59,"high":2042.6,"low":2041.2,"close":2041.76},{"t":1774601100000,"open":2041.75,"high":2044.46,"low":2041.62,"close":2043.81},{"t":1774601160000,"open":2043.8,"high":2044.26,"low":2042.27,"close":2043.07},{"t":1774601220000,"open":2043.08,"high":2043.67,"low":2042.66,"close":2043.2},{"t":1774601280000,"open":2043.2,"high":2044.67,"low":2042.67,"close":2044.67},{"t":1774601340000,"open":2044.67,"high":2045.27,"low":2043.82,"close":2044.44},{"t":1774601400000,"open":2044.44,"high":2045.6,"low":2044.06,"close":2045.56},{"t":1774601460000,"open":2045.56,"high":2051.96,"low":2045.56,"close":2049.63},{"t":1774601520000,"open":2049.62,"high":2052.5,"low":2049.14,"close":2049.14},{"t":1774601580000,"open":2049.15,"high":2049.15,"low":2047.99,"close":2048.52},{"t":1774601640000,"open":2048.51,"high":2048.98,"low":2047.9,"close":2048.12},{"t":1774601700000,"open":2048.12,"high":2048.8,"low":2046.77,"close":2047.15},{"t":1774601760000,"open":2047.14,"high":2048.1,"low":2047.13,"close":2047.89},{"t":1774601820000,"open":2047.89,"high":2049.28,"low":2047.81,"close":2048.29},{"t":1774601880000,"open":2048.28,"high":2048.4,"low":2046.74,"close":2046.94},{"t":1774601940000,"open":2046.94,"high":2047.48,"low":2046.3,"close":2046.5},{"t":1774602000000,"open":2046.51,"high":2047.07,"low":2045.83,"close":2046.95},{"t":1774602060000,"open":2046.95,"high":2048.64,"low":2045.93,"close":2045.93},{"t":1774602120000,"open":2045.92,"high":2047.93,"low":2045.92,"close":2046.5},{"t":1774602180000,"open":2046.49,"high":2048.68,"low":2046.4,"close":2047.19},{"t":1774602240000,"open":2047.2,"high":2047.51,"low":2045.2,"close":2045.91},{"t":1774602300000,"open":2045.9,"high":2046.0,"low":2044.03,"close":2044.48},{"t":1774602360000,"open":2044.49,"high":2044.49,"low":2042.22,"close":2042.99},{"t":1774602420000,"open":2043.0,"high":2044.46,"low":2043.0,"close":2044.18},{"t":1774602480000,"open":2044.18,"high":2044.62,"low":2043.59,"close":2043.73},{"t":1774602540000,"open":2043.73,"high":2043.93,"low":2042.01,"close":2042.01},{"t":1774602600000,"open":2042.02,"high":2042.72,"low":2041.3,"close":2041.35},{"t":1774602660000,"open":2041.35,"high":2041.54,"low":2033.04,"close":2038.74},{"t":1774602720000,"open":2038.73,"high":2041.31,"low":2038.73,"close":2041.15},{"t":1774602780000,"open":2041.14,"high":2041.43,"low":2039.37,"close":2041.08},{"t":1774602840000,"open":2041.08,"high":2041.56,"low":2040.07,"close":2040.56},{"t":1774602900000,"open":2040.57,"high":2046.76,"low":2040.07,"close":2045.76},{"t":1774602960000,"open":2045.77,"high":2047.72,"low":2043.62,"close":2043.7},{"t":1774603020000,"open":2043.7,"high":2044.46,"low":2043.69,"close":2044.16},{"t":1774603080000,"open":2044.16,"high":2044.16,"low":2042.21,"close":2043.93},{"t":1774603140000,"open":2043.93,"high":2045.27,"low":2043.88,"close":2044.4},{"t":1774603200000,"open":2044.4,"high":2045.1,"low":2044.18,"close":2044.87},{"t":1774603260000,"open":2044.87,"high":2045.99,"low":2044.04,"close":2044.04},{"t":1774603320000,"open":2044.04,"high":2045.8,"low":2043.79,"close":2045.02},{"t":1774603380000,"open":2045.03,"high":2045.54,"low":2044.56,"close":2044.57},{"t":1774603440000,"open":2044.56,"high":2045.51,"low":2044.56,"close":2045.03},{"t":1774603500000,"open":2045.02,"high":2048.23,"low":2045.02,"close":2047.97},{"t":1774603560000,"open":2047.96,"high":2050.42,"low":2047.51,"close":2049.85},{"t":1774603620000,"open":2049.85,"high":2051.11,"low":2049.49,"close":2050.63},{"t":1774603680000,"open":2050.64,"high":2050.64,"low":2049.26,"close":2049.45},{"t":1774603740000,"open":2049.44,"high":2049.6,"low":2048.93,"close":2049.32},{"t":1774603800000,"open":2049.31,"high":2049.36,"low":2048.05,"close":2048.06},{"t":1774603860000,"open":2048.06,"high":2048.06,"low":2046.25,"close":2046.68},{"t":1774603920000,"open":2046.67,"high":2049.0,"low":2046.67,"close":2048.85},{"t":1774603980000,"open":2048.84,"high":2048.85,"low":2048.01,"close":2048.27},{"t":1774604040000,"open":2048.26,"high":2048.27,"low":2043.98,"close":2044.82},{"t":1774604100000,"open":2044.82,"high":2044.99,"low":2043.65,"close":2043.76},{"t":1774604160000,"open":2043.75,"high":2045.2,"low":2043.67,"close":2045.19},{"t":1774604220000,"open":2045.19,"high":2046.3,"low":2045.19,"close":2045.82},{"t":1774604280000,"open":2045.82,"high":2046.43,"low":2045.11,"close":2045.28},{"t":1774604340000,"open":2045.29,"high":2045.7,"low":2044.64,"close":2045.13},{"t":1774604400000,"open":2045.14,"high":2045.64,"low":2043.17,"close":2043.48},{"t":1774604460000,"open":2043.48,"high":2043.88,"low":2042.22,"close":2043.88},{"t":1774604520000,"open":2043.88,"high":2044.6,"low":2043.87,"close":2044.01},{"t":1774604580000,"open":2044.0,"high":2044.09,"low":2042.52,"close":2042.98},{"t":1774604640000,"open":2042.98,"high":2043.62,"low":2042.95,"close":2043.3},{"t":1774604700000,"open":2043.29,"high":2043.82,"low":2042.24,"close":2043.16},{"t":1774604760000,"open":2043.16,"high":2044.64,"low":2043.15,"close":2044.29},{"t":1774604820000,"open":2044.29,"high":2045.81,"low":2044.29,"close":2044.81},{"t":1774604880000,"open":2044.81,"high":2044.82,"low":2042.79,"close":2043.04},{"t":1774604940000,"open":2043.05,"high":2044.77,"low":2043.04,"close":2043.99},{"t":1774605000000,"open":2043.98,"high":2045.94,"low":2043.77,"close":2044.02},{"t":1774605060000,"open":2044.01,"high":2044.53,"low":2043.29,"close":2044.16},{"t":1774605120000,"open":2044.17,"high":2045.18,"low":2044.14,"close":2044.15},{"t":1774605180000,"open":2044.14,"high":2044.58,"low":2043.27,"close":2043.57},{"t":1774605240000,"open":2043.57,"high":2044.0,"low":2043.57,"close":2043.81},{"t":1774605300000,"open":2043.81,"high":2044.3,"low":2042.4,"close":2042.64},{"t":1774605360000,"open":2042.64,"high":2042.97,"low":2041.25,"close":2041.77},{"t":1774605420000,"open":2041.77,"high":2042.08,"low":2041.42,"close":2041.42},{"t":1774605480000,"open":2041.42,"high":2041.69,"low":2040.05,"close":2040.94},{"t":1774605540000,"open":2040.94,"high":2040.94,"low":2039.08,"close":2039.89},{"t":1774605600000,"open":2039.9,"high":2040.23,"low":2038.34,"close":2038.34},{"t":1774605660000,"open":2038.34,"high":2038.35,"low":2036.01,"close":2037.61},{"t":1774605720000,"open":2037.62,"high":2043.11,"low":2036.25,"close":2042.06},{"t":1774605780000,"open":2042.06,"high":2042.06,"low":2040.74,"close":2041.51},{"t":1774605840000,"open":2041.5,"high":2041.51,"low":2039.65,"close":2039.83},{"t":1774605900000,"open":2039.83,"high":2040.07,"low":2038.69,"close":2038.7},{"t":1774605960000,"open":2038.69,"high":2041.0,"low":2038.69,"close":2040.48},{"t":1774606020000,"open":2040.48,"high":2040.92,"low":2040.4,"close":2040.78},{"t":1774606080000,"open":2040.77,"high":2041.87,"low":2040.1,"close":2040.91},{"t":1774606140000,"open":2040.91,"high":2041.36,"low":2039.75,"close":2039.97},{"t":1774606200000,"open":2039.97,"high":2039.97,"low":2038.56,"close":2039.53},{"t":1774606260000,"open":2039.54,"high":2039.8,"low":2038.47,"close":2039.53},{"t":1774606320000,"open":2039.53,"high":2040.37,"low":2039.45,"close":2040.37},{"t":1774606380000,"open":2040.37,"high":2040.61,"low":2038.2,"close":2038.36},{"t":1774606440000,"open":2038.36,"high":2038.81,"low":2038.0,"close":2038.71},{"t":1774606500000,"open":2038.72,"high":2039.35,"low":2038.57,"close":2038.98},{"t":1774606560000,"open":2038.99,"high":2040.8,"low":2038.98,"close":2040.01},{"t":1774606620000,"open":2040.01,"high":2041.27,"low":2039.7,"close":2040.39},{"t":1774606680000,"open":2040.39,"high":2040.39,"low":2038.36,"close":2039.09},{"t":1774606740000,"open":2039.09,"high":2039.2,"low":2038.18,"close":2038.76},{"t":1774606800000,"open":2038.76,"high":2040.52,"low":2038.26,"close":2039.75},{"t":1774606860000,"open":2039.76,"high":2039.83,"low":2038.81,"close":2039.36},{"t":1774606920000,"open":2039.36,"high":2039.59,"low":2038.23,"close":2038.79},{"t":1774606980000,"open":2038.78,"high":2040.51,"low":2038.78,"close":2040.1},{"t":1774607040000,"open":2040.1,"high":2042.48,"low":2040.1,"close":2040.69},{"t":1774607100000,"open":2040.7,"high":2041.29,"low":2040.14,"close":2040.76},{"t":1774607160000,"open":2040.77,"high":2043.72,"low":2040.0,"close":2043.22},{"t":1774607220000,"open":2043.22,"high":2043.4,"low":2041.46,"close":2041.59},{"t":1774607280000,"open":2041.6,"high":2042.66,"low":2041.29,"close":2042.23},{"t":1774607340000,"open":2042.23,"high":2042.38,"low":2041.85,"close":2041.85},{"t":1774607400000,"open":2041.85,"high":2042.58,"low":2041.66,"close":2042.02},{"t":1774607460000,"open":2042.02,"high":2043.01,"low":2041.16,"close":2042.66},{"t":1774607520000,"open":2042.67,"high":2043.19,"low":2040.46,"close":2040.48},{"t":1774607580000,"open":2040.47,"high":2041.01,"low":2040.44,"close":2040.88},{"t":1774607640000,"open":2040.88,"high":2041.31,"low":2040.15,"close":2040.99},{"t":1774607700000,"open":2041.0,"high":2041.08,"low":2037.5,"close":2037.5},{"t":1774607760000,"open":2037.5,"high":2038.26,"low":2036.0,"close":2036.31},{"t":1774607820000,"open":2036.3,"high":2036.3,"low":2010.0,"close":2022.37},{"t":1774607880000,"open":2022.37,"high":2023.0,"low":2002.54,"close":2010.41},{"t":1774607940000,"open":2010.41,"high":2010.84,"low":2002.2,"close":2009.32},{"t":1774608000000,"open":2009.32,"high":2012.43,"low":2008.0,"close":2008.84},{"t":1774608060000,"open":2008.84,"high":2009.28,"low":2005.01,"close":2008.62},{"t":1774608120000,"open":2008.62,"high":2013.71,"low":2006.27,"close":2013.71},{"t":1774608180000,"open":2013.71,"high":2013.71,"low":2008.44,"close":2010.0},{"t":1774608240000,"open":2010.0,"high":2012.16,"low":2009.6,"close":2009.82},{"t":1774608300000,"open":2009.82,"high":2011.25,"low":2005.18,"close":2006.79},{"t":1774608360000,"open":2006.78,"high":2012.14,"low":2006.78,"close":2011.2},{"t":1774608420000,"open":2011.21,"high":2011.75,"low":2009.5,"close":2009.88},{"t":1774608480000,"open":2009.88,"high":2011.19,"low":2008.36,"close":2009.93},{"t":1774608540000,"open":2009.94,"high":2010.5,"low":2008.69,"close":2008.69},{"t":1774608600000,"open":2008.69,"high":2010.41,"low":2007.73,"close":2010.41},{"t":1774608660000,"open":2010.41,"high":2011.94,"low":2010.0,"close":2010.0},{"t":1774608720000,"open":2010.0,"high":2010.92,"low":2008.0,"close":2008.3},{"t":1774608780000,"open":2008.3,"high":2008.44,"low":2003.18,"close":2003.74},{"t":1774608840000,"open":2003.75,"high":2004.28,"low":1981.35,"close":1992.0},{"t":1774608900000,"open":1992.01,"high":1993.0,"low":1985.0,"close":1988.81},{"t":1774608960000,"open":1988.82,"high":1992.32,"low":1986.69,"close":1992.32},{"t":1774609020000,"open":1992.32,"high":1992.81,"low":1988.5,"close":1990.01},{"t":1774609080000,"open":1990.02,"high":1992.56,"low":1989.57,"close":1992.29},{"t":1774609140000,"open":1992.28,"high":1992.54,"low":1989.66,"close":1989.7},{"t":1774609200000,"open":1989.69,"high":1991.81,"low":1985.59,"close":1986.06},{"t":1774609260000,"open":1986.06,"high":1988.78,"low":1980.28,"close":1988.3},{"t":1774609320000,"open":1988.3,"high":1991.69,"low":1987.39,"close":1989.42},{"t":1774609380000,"open":1989.42,"high":1990.15,"low":1987.3,"close":1990.15},{"t":1774609440000,"open":1990.16,"high":1991.18,"low":1989.0,"close":1989.38},{"t":1774609500000,"open":1989.38,"high":1991.0,"low":1989.0,"close":1989.6},{"t":1774609560000,"open":1989.6,"high":1993.45,"low":1989.44,"close":1993.45},{"t":1774609620000,"open":1993.46,"high":1994.18,"low":1991.83,"close":1992.17},{"t":1774609680000,"open":1992.16,"high":1992.8,"low":1990.39,"close":1990.39},{"t":1774609740000,"open":1990.4,"high":1991.75,"low":1988.75,"close":1988.76},{"t":1774609800000,"open":1988.76,"high":1991.78,"low":1988.75,"close":1991.31},{"t":1774609860000,"open":1991.3,"high":1991.99,"low":1990.01,"close":1991.14},{"t":1774609920000,"open":1991.14,"high":1992.0,"low":1990.44,"close":1991.07},{"t":1774609980000,"open":1991.07,"high":1994.74,"low":1990.7,"close":1992.3},{"t":1774610040000,"open":1992.31,"high":1993.54,"low":1992.0,"close":1993.01},{"t":1774610100000,"open":1993.01,"high":1994.87,"low":1992.0,"close":1994.41},{"t":1774610160000,"open":1994.41,"high":1994.56,"low":1993.0,"close":1993.55},{"t":1774610220000,"open":1993.56,"high":1993.9,"low":1991.01,"close":1991.05},{"t":1774610280000,"open":1991.05,"high":1994.0,"low":1991.0,"close":1993.82},{"t":1774610340000,"open":1993.82,"high":1994.5,"low":1992.82,"close":1992.83},{"t":1774610400000,"open":1992.83,"high":1994.5,"low":1992.6,"close":1993.89},{"t":1774610460000,"open":1993.88,"high":1994.8,"low":1992.61,"close":1994.1},{"t":1774610520000,"open":1994.11,"high":1994.11,"low":1991.97,"close":1993.73},{"t":1774610580000,"open":1993.73,"high":1993.74,"low":1991.85,"close":1992.05},{"t":1774610640000,"open":1992.05,"high":1992.5,"low":1991.24,"close":1992.46},{"t":1774610700000,"open":1992.45,"high":1993.88,"low":1991.68,"close":1993.88},{"t":1774610760000,"open":1993.87,"high":1995.98,"low":1993.75,"close":1995.22},{"t":1774610820000,"open":1995.21,"high":1996.68,"low":1993.9,"close":1994.77},{"t":1774610880000,"open":1994.77,"high":1994.79,"low":1993.8,"close":1994.74},{"t":1774610940000,"open":1994.75,"high":1995.73,"low":1994.51,"close":1995.64},{"t":1774611000000,"open":1995.63,"high":1997.04,"low":1995.19,"close":1996.86},{"t":1774611060000,"open":1996.84,"high":1996.85,"low":1992.5,"close":1993.13},{"t":1774611120000,"open":1993.14,"high":1993.99,"low":1992.19,"close":1993.03},{"t":1774611180000,"open":1993.04,"high":1995.77,"low":1993.03,"close":1995.04},{"t":1774611240000,"open":1995.05,"high":1995.18,"low":1993.77,"close":1994.39},{"t":1774611300000,"open":1994.39,"high":1995.05,"low":1993.6,"close":1993.61},{"t":1774611360000,"open":1993.61,"high":1994.48,"low":1993.13,"close":1994.21},{"t":1774611420000,"open":1994.2,"high":1994.65,"low":1993.66,"close":1993.89},{"t":1774611480000,"open":1993.88,"high":1993.95,"low":1992.62,"close":1992.82},{"t":1774611540000,"open":1992.81,"high":1994.05,"low":1992.7,"close":1993.85},{"t":1774611600000,"open":1993.84,"high":1995.0,"low":1993.54,"close":1994.48},{"t":1774611660000,"open":1994.47,"high":1994.48,"low":1993.14,"close":1993.83},{"t":1774611720000,"open":1993.83,"high":1993.83,"low":1993.0,"close":1993.01},{"t":1774611780000,"open":1993.0,"high":1994.52,"low":1992.29,"close":1994.35},{"t":1774611840000,"open":1994.35,"high":1994.6,"low":1993.37,"close":1993.41},{"t":1774611900000,"open":1993.4,"high":1993.51,"low":1990.94,"close":1991.4},{"t":1774611960000,"open":1991.39,"high":1994.24,"low":1991.25,"close":1993.79},{"t":1774612020000,"open":1993.79,"high":1994.89,"low":1993.28,"close":1993.9},{"t":1774612080000,"open":1993.91,"high":1995.89,"low":1993.9,"close":1995.08},{"t":1774612140000,"open":1995.09,"high":1995.13,"low":1992.8,"close":1993.25},{"t":1774612200000,"open":1993.25,"high":1994.76,"low":1992.38,"close":1993.07},{"t":1774612260000,"open":1993.07,"high":1993.77,"low":1988.08,"close":1989.65},{"t":1774612320000,"open":1989.65,"high":1989.8,"low":1988.33,"close":1988.59},{"t":1774612380000,"open":1988.58,"high":1990.0,"low":1988.43,"close":1989.99},{"t":1774612440000,"open":1989.99,"high":1991.77,"low":1989.99,"close":1991.53},{"t":1774612500000,"open":1991.53,"high":1992.4,"low":1991.52,"close":1992.12},{"t":1774612560000,"open":1992.11,"high":1992.11,"low":1989.12,"close":1990.56},{"t":1774612620000,"open":1990.56,"high":1990.79,"low":1989.32,"close":1989.32},{"t":1774612680000,"open":1989.32,"high":1989.88,"low":1989.17,"close":1989.41},{"t":1774612740000,"open":1989.4,"high":1990.5,"low":1989.4,"close":1990.24},{"t":1774612800000,"open":1990.24,"high":1990.72,"low":1989.54,"close":1989.54},{"t":1774612860000,"open":1989.54,"high":1989.55,"low":1988.0,"close":1988.09},{"t":1774612920000,"open":1988.09,"high":1989.36,"low":1987.57,"close":1988.78},{"t":1774612980000,"open":1988.77,"high":1989.83,"low":1988.72,"close":1989.69},{"t":1774613040000,"open":1989.69,"high":1989.69,"low":1988.42,"close":1988.81},{"t":1774613100000,"open":1988.8,"high":1988.92,"low":1988.24,"close":1988.58},{"t":1774613160000,"open":1988.58,"high":1989.9,"low":1988.18,"close":1989.6},{"t":1774613220000,"open":1989.6,"high":1992.0,"low":1989.59,"close":1991.52},{"t":1774613280000,"open":1991.52,"high":1991.57,"low":1989.67,"close":1990.18},{"t":1774613340000,"open":1990.17,"high":1990.19,"low":1988.8,"close":1989.27},{"t":1774613400000,"open":1989.27,"high":1989.27,"low":1987.72,"close":1987.79},{"t":1774613460000,"open":1987.78,"high":1992.13,"low":1987.78,"close":1991.63},{"t":1774613520000,"open":1991.63,"high":1991.92,"low":1991.0,"close":1991.39},{"t":1774613580000,"open":1991.39,"high":1991.76,"low":1990.06,"close":1990.06},{"t":1774613640000,"open":1990.06,"high":1990.27,"low":1989.08,"close":1989.08},{"t":1774613700000,"open":1989.09,"high":1989.9,"low":1988.59,"close":1989.33},{"t":1774613760000,"open":1989.33,"high":1990.6,"low":1989.33,"close":1989.94},{"t":1774613820000,"open":1989.94,"high":1989.94,"low":1987.33,"close":1989.48},{"t":1774613880000,"open":1989.48,"high":1990.3,"low":1989.45,"close":1989.46},{"t":1774613940000,"open":1989.46,"high":1990.44,"low":1989.45,"close":1989.57},{"t":1774614000000,"open":1989.57,"high":1990.19,"low":1988.27,"close":1988.45},{"t":1774614060000,"open":1988.45,"high":1989.22,"low":1988.37,"close":1988.57},{"t":1774614120000,"open":1988.58,"high":1989.32,"low":1988.38,"close":1988.97},{"t":1774614180000,"open":1988.97,"high":1989.9,"low":1987.52,"close":1987.52},{"t":1774614240000,"open":1987.53,"high":1987.86,"low":1986.56,"close":1987.63},{"t":1774614300000,"open":1987.63,"high":1988.28,"low":1986.84,"close":1987.33},{"t":1774614360000,"open":1987.32,"high":1987.74,"low":1986.01,"close":1986.25},{"t":1774614420000,"open":1986.26,"high":1986.87,"low":1986.03,"close":1986.24},{"t":1774614480000,"open":1986.25,"high":1986.25,"low":1984.76,"close":1985.93},{"t":1774614540000,"open":1985.93,"high":1986.45,"low":1985.2,"close":1986.0},{"t":1774614600000,"open":1985.99,"high":1986.61,"low":1984.33,"close":1984.34},{"t":1774614660000,"open":1984.34,"high":1986.55,"low":1983.2,"close":1986.47},{"t":1774614720000,"open":1986.48,"high":1987.42,"low":1986.03,"close":1986.74},{"t":1774614780000,"open":1986.74,"high":1986.75,"low":1985.0,"close":1985.01},{"t":1774614840000,"open":1985.01,"high":1985.72,"low":1981.88,"close":1982.41},{"t":1774614900000,"open":1982.41,"high":1983.51,"low":1980.23,"close":1981.0},{"t":1774614960000,"open":1980.99,"high":1985.94,"low":1980.99,"close":1984.67},{"t":1774615020000,"open":1984.68,"high":1988.0,"low":1984.67,"close":1987.15},{"t":1774615080000,"open":1987.15,"high":1987.21,"low":1985.61,"close":1987.2},{"t":1774615140000,"open":1987.21,"high":1988.12,"low":1986.31,"close":1986.54},{"t":1774615200000,"open":1986.54,"high":1986.54,"low":1984.37,"close":1985.27},{"t":1774615260000,"open":1985.27,"high":1985.38,"low":1983.52,"close":1984.57},{"t":1774615320000,"open":1984.58,"high":1985.27,"low":1984.07,"close":1985.24},{"t":1774615380000,"open":1985.25,"high":1986.42,"low":1984.8,"close":1986.06},{"t":1774615440000,"open":1986.06,"high":1986.92,"low":1985.25,"close":1986.9},{"t":1774615500000,"open":1986.9,"high":1989.28,"low":1986.9,"close":1988.97},{"t":1774615560000,"open":1988.97,"high":1989.91,"low":1988.72,"close":1989.1},{"t":1774615620000,"open":1989.1,"high":1989.1,"low":1986.51,"close":1986.99},{"t":1774615680000,"open":1987.0,"high":1987.0,"low":1983.43,"close":1983.59},{"t":1774615740000,"open":1983.59,"high":1985.94,"low":1983.32,"close":1983.59},{"t":1774615800000,"open":1983.6,"high":1983.92,"low":1982.5,"close":1983.25},{"t":1774615860000,"open":1983.24,"high":1985.32,"low":1982.65,"close":1985.31},{"t":1774615920000,"open":1985.32,"high":1986.03,"low":1984.64,"close":1985.46},{"t":1774615980000,"open":1985.45,"high":1986.6,"low":1985.45,"close":1985.88},{"t":1774616040000,"open":1985.88,"high":1987.06,"low":1985.46,"close":1986.66},{"t":1774616100000,"open":1986.67,"high":1987.37,"low":1986.16,"close":1986.74},{"t":1774616160000,"open":1986.74,"high":1987.38,"low":1986.59,"close":1986.95},{"t":1774616220000,"open":1986.95,"high":1987.26,"low":1986.4,"close":1987.0},{"t":1774616280000,"open":1987.0,"high":1988.67,"low":1986.99,"close":1988.28},{"t":1774616340000,"open":1988.28,"high":1988.35,"low":1987.6,"close":1987.71},{"t":1774616400000,"open":1987.71,"high":1988.6,"low":1987.71,"close":1988.19},{"t":1774616460000,"open":1988.18,"high":1992.16,"low":1988.18,"close":1989.31},{"t":1774616520000,"open":1989.3,"high":1990.65,"low":1988.5,"close":1988.51},{"t":1774616580000,"open":1988.51,"high":1989.66,"low":1988.1,"close":1988.82},{"t":1774616640000,"open":1988.81,"high":1990.9,"low":1988.81,"close":1990.64},{"t":1774616700000,"open":1990.64,"high":1990.64,"low":1989.01,"close":1989.48},{"t":1774616760000,"open":1989.48,"high":1989.99,"low":1988.51,"close":1989.98},{"t":1774616820000,"open":1989.99,"high":1990.21,"low":1989.0,"close":1989.15},{"t":1774616880000,"open":1989.15,"high":1990.0,"low":1988.22,"close":1988.35},{"t":1774616940000,"open":1988.35,"high":1988.35,"low":1986.5,"close":1987.25},{"t":1774617000000,"open":1987.25,"high":1987.4,"low":1985.53,"close":1986.13},{"t":1774617060000,"open":1986.14,"high":1987.88,"low":1986.08,"close":1987.69},{"t":1774617120000,"open":1987.69,"high":1988.34,"low":1987.22,"close":1988.31},{"t":1774617180000,"open":1988.32,"high":1989.57,"low":1988.25,"close":1988.9},{"t":1774617240000,"open":1988.89,"high":1988.98,"low":1988.14,"close":1988.59},{"t":1774617300000,"open":1988.59,"high":1989.75,"low":1988.0,"close":1989.12},{"t":1774617360000,"open":1989.12,"high":1989.81,"low":1988.9,"close":1988.91},{"t":1774617420000,"open":1988.9,"high":1989.9,"low":1988.22,"close":1989.9},{"t":1774617480000,"open":1989.9,"high":1990.84,"low":1989.36,"close":1990.53},{"t":1774617540000,"open":1990.53,"high":1991.49,"low":1990.41,"close":1990.89},{"t":1774617600000,"open":1990.89,"high":1994.0,"low":1990.88,"close":1994.0},{"t":1774617660000,"open":1994.0,"high":1995.9,"low":1993.68,"close":1994.4},{"t":1774617720000,"open":1994.4,"high":1994.4,"low":1992.04,"close":1992.97},{"t":1774617780000,"open":1992.96,"high":1992.98,"low":1992.33,"close":1992.79},{"t":1774617840000,"open":1992.79,"high":1994.91,"low":1992.18,"close":1994.23},{"t":1774617900000,"open":1994.22,"high":1995.27,"low":1994.0,"close":1994.08},{"t":1774617960000,"open":1994.08,"high":1995.46,"low":1993.71,"close":1995.46},{"t":1774618020000,"open":1995.45,"high":1995.46,"low":1993.08,"close":1994.61},{"t":1774618080000,"open":1994.61,"high":1995.29,"low":1994.3,"close":1995.29},{"t":1774618140000,"open":1995.29,"high":1995.41,"low":1993.22,"close":1994.09},{"t":1774618200000,"open":1994.09,"high":1995.9,"low":1993.0,"close":1993.01},{"t":1774618260000,"open":1993.01,"high":1993.14,"low":1983.72,"close":1983.75},{"t":1774618320000,"open":1983.76,"high":1988.0,"low":1982.34,"close":1986.89},{"t":1774618380000,"open":1986.89,"high":1987.87,"low":1983.84,"close":1983.84},{"t":1774618440000,"open":1983.83,"high":1985.81,"low":1983.0,"close":1983.37},{"t":1774618500000,"open":1983.37,"high":1985.14,"low":1981.43,"close":1983.59},{"t":1774618560000,"open":1983.6,"high":1984.5,"low":1972.0,"close":1972.37},{"t":1774618620000,"open":1972.37,"high":1982.26,"low":1966.2,"close":1981.56},{"t":1774618680000,"open":1981.56,"high":1984.4,"low":1980.88,"close":1983.91},{"t":1774618740000,"open":1983.9,"high":1985.15,"low":1982.03,"close":1983.14},{"t":1774618800000,"open":1983.14,"high":1987.61,"low":1982.41,"close":1985.0},{"t":1774618860000,"open":1985.01,"high":1986.16,"low":1983.04,"close":1984.85},{"t":1774618920000,"open":1984.85,"high":1986.0,"low":1983.85,"close":1985.02},{"t":1774618980000,"open":1985.02,"high":1987.41,"low":1984.01,"close":1985.49},{"t":1774619040000,"open":1985.49,"high":1988.11,"low":1985.44,"close":1985.79},{"t":1774619100000,"open":1985.78,"high":1988.8,"low":1985.0,"close":1985.58},{"t":1774619160000,"open":1985.58,"high":1988.82,"low":1985.42,"close":1988.0},{"t":1774619220000,"open":1988.0,"high":1988.61,"low":1985.69,"close":1986.94},{"t":1774619280000,"open":1986.94,"high":1986.94,"low":1985.02,"close":1986.03},{"t":1774619340000,"open":1986.03,"high":1986.03,"low":1982.94,"close":1983.25},{"t":1774619400000,"open":1983.25,"high":1983.26,"low":1979.63,"close":1980.0},{"t":1774619460000,"open":1980.01,"high":1980.98,"low":1978.68,"close":1980.1},{"t":1774619520000,"open":1980.1,"high":1981.72,"low":1978.25,"close":1978.99},{"t":1774619580000,"open":1979.0,"high":1980.53,"low":1978.0,"close":1978.89},{"t":1774619640000,"open":1978.9,"high":1979.53,"low":1978.5,"close":1978.8},{"t":1774619700000,"open":1978.81,"high":1979.12,"low":1976.01,"close":1976.77},{"t":1774619760000,"open":1976.78,"high":1977.11,"low":1975.07,"close":1975.7},{"t":1774619820000,"open":1975.69,"high":1976.76,"low":1973.37,"close":1974.26},{"t":1774619880000,"open":1974.25,"high":1977.3,"low":1972.39,"close":1975.62},{"t":1774619940000,"open":1975.62,"high":1978.74,"low":1975.41,"close":1977.94},{"t":1774620000000,"open":1977.94,"high":1981.85,"low":1975.95,"close":1981.36},{"t":1774620060000,"open":1981.36,"high":1981.99,"low":1976.59,"close":1977.82},{"t":1774620120000,"open":1977.83,"high":1981.71,"low":1976.53,"close":1980.81},{"t":1774620180000,"open":1980.81,"high":1982.4,"low":1980.29,"close":1980.6},{"t":1774620240000,"open":1980.61,"high":1983.6,"low":1980.61,"close":1982.98},{"t":1774620300000,"open":1982.99,"high":1985.94,"low":1982.52,"close":1985.32},{"t":1774620360000,"open":1985.32,"high":1986.47,"low":1984.25,"close":1985.79},{"t":1774620420000,"open":1985.8,"high":1986.44,"low":1984.16,"close":1985.79},{"t":1774620480000,"open":1985.78,"high":1986.66,"low":1984.35,"close":1984.35},{"t":1774620540000,"open":1984.35,"high":1985.79,"low":1983.54,"close":1984.76},{"t":1774620600000,"open":1984.76,"high":1986.23,"low":1984.32,"close":1984.84},{"t":1774620660000,"open":1984.84,"high":1985.42,"low":1983.28,"close":1984.91},{"t":1774620720000,"open":1984.91,"high":1987.82,"low":1984.83,"close":1985.05},{"t":1774620780000,"open":1985.05,"high":1985.29,"low":1981.24,"close":1981.47},{"t":1774620840000,"open":1981.46,"high":1986.3,"low":1981.33,"close":1985.26},{"t":1774620900000,"open":1985.26,"high":1986.4,"low":1983.96,"close":1986.12},{"t":1774620960000,"open":1986.12,"high":1986.12,"low":1983.99,"close":1984.21},{"t":1774621020000,"open":1984.21,"high":1984.39,"low":1981.81,"close":1984.27},{"t":1774621080000,"open":1984.27,"high":1984.28,"low":1981.46,"close":1982.01},{"t":1774621140000,"open":1982.01,"high":1983.0,"low":1978.58,"close":1979.27},{"t":1774621200000,"open":1979.27,"high":1979.97,"low":1977.31,"close":1978.18},{"t":1774621260000,"open":1978.17,"high":1978.67,"low":1973.82,"close":1977.37},{"t":1774621320000,"open":1977.37,"high":1977.37,"low":1971.13,"close":1972.25},{"t":1774621380000,"open":1972.25,"high":1975.5,"low":1971.89,"close":1974.45},{"t":1774621440000,"open":1974.45,"high":1978.35,"low":1974.33,"close":1975.76},{"t":1774621500000,"open":1975.75,"high":1977.41,"low":1975.58,"close":1975.6},{"t":1774621560000,"open":1975.59,"high":1975.59,"low":1972.04,"close":1973.25},{"t":1774621620000,"open":1973.26,"high":1973.99,"low":1971.9,"close":1972.33},{"t":1774621680000,"open":1972.34,"high":1973.02,"low":1970.4,"close":1971.22},{"t":1774621740000,"open":1971.23,"high":1973.57,"low":1971.23,"close":1972.67},{"t":1774621800000,"open":1972.67,"high":1974.37,"low":1972.4,"close":1973.74},{"t":1774621860000,"open":1973.74,"high":1975.0,"low":1973.08,"close":1974.0},{"t":1774621920000,"open":1974.0,"high":1974.0,"low":1972.0,"close":1973.2},{"t":1774621980000,"open":1973.2,"high":1976.33,"low":1972.46,"close":1976.33},{"t":1774622040000,"open":1976.33,"high":1976.8,"low":1974.54,"close":1976.21},{"t":1774622100000,"open":1976.22,"high":1980.92,"low":1976.21,"close":1978.44},{"t":1774622160000,"open":1978.45,"high":1980.0,"low":1977.86,"close":1979.3},{"t":1774622220000,"open":1979.3,"high":1979.45,"low":1978.06,"close":1978.23},{"t":1774622280000,"open":1978.22,"high":1978.26,"low":1975.3,"close":1976.32},{"t":1774622340000,"open":1976.33,"high":1977.85,"low":1976.33,"close":1977.11},{"t":1774622400000,"open":1977.1,"high":1979.48,"low":1976.65,"close":1978.55},{"t":1774622460000,"open":1978.55,"high":1979.28,"low":1977.41,"close":1978.42},{"t":1774622520000,"open":1978.41,"high":1978.42,"low":1976.77,"close":1977.3},{"t":1774622580000,"open":1977.31,"high":1977.79,"low":1976.07,"close":1976.97},{"t":1774622640000,"open":1976.97,"high":1977.88,"low":1976.74,"close":1977.59},{"t":1774622700000,"open":1977.59,"high":1979.29,"low":1976.0,"close":1976.42},{"t":1774622760000,"open":1976.42,"high":1977.86,"low":1975.02,"close":1977.62},{"t":1774622820000,"open":1977.61,"high":1980.61,"low":1976.86,"close":1980.02},{"t":1774622880000,"open":1980.02,"high":1981.68,"low":1979.64,"close":1980.89},{"t":1774622940000,"open":1980.89,"high":1982.72,"low":1980.26,"close":1982.57},{"t":1774623000000,"open":1982.57,"high":1986.54,"low":1982.15,"close":1986.04},{"t":1774623060000,"open":1986.03,"high":1986.03,"low":1984.0,"close":1984.91},{"t":1774623120000,"open":1984.9,"high":1986.54,"low":1984.9,"close":1986.54},{"t":1774623180000,"open":1986.55,"high":1986.81,"low":1985.35,"close":1985.51},{"t":1774623240000,"open":1985.51,"high":1985.96,"low":1981.99,"close":1983.18},{"t":1774623300000,"open":1983.18,"high":1986.3,"low":1983.18,"close":1986.29},{"t":1774623360000,"open":1986.3,"high":1987.65,"low":1985.28,"close":1986.98},{"t":1774623420000,"open":1986.97,"high":1987.45,"low":1985.49,"close":1987.38},{"t":1774623480000,"open":1987.38,"high":1988.71,"low":1987.12,"close":1987.39},{"t":1774623540000,"open":1987.38,"high":1988.53,"low":1987.21,"close":1988.15},{"t":1774623600000,"open":1988.15,"high":1992.4,"low":1988.14,"close":1990.89},{"t":1774623660000,"open":1990.9,"high":1991.23,"low":1989.24,"close":1989.25},{"t":1774623720000,"open":1989.25,"high":1990.8,"low":1989.01,"close":1989.65},{"t":1774623780000,"open":1989.65,"high":1991.58,"low":1989.0,"close":1991.36},{"t":1774623840000,"open":1991.36,"high":1992.28,"low":1990.76,"close":1991.39},{"t":1774623900000,"open":1991.39,"high":1991.4,"low":1989.01,"close":1990.94},{"t":1774623960000,"open":1990.94,"high":1993.5,"low":1988.56,"close":1988.57},{"t":1774624020000,"open":1988.56,"high":1989.84,"low":1987.77,"close":1989.53},{"t":1774624080000,"open":1989.52,"high":1991.69,"low":1988.89,"close":1991.56},{"t":1774624140000,"open":1991.55,"high":1991.55,"low":1990.2,"close":1991.51},{"t":1774624200000,"open":1991.51,"high":1992.99,"low":1991.0,"close":1991.61},{"t":1774624260000,"open":1991.62,"high":1992.13,"low":1990.13,"close":1990.45},{"t":1774624320000,"open":1990.46,"high":1990.6,"low":1989.03,"close":1989.97},{"t":1774624380000,"open":1989.97,"high":1990.29,"low":1989.01,"close":1989.29},{"t":1774624440000,"open":1989.29,"high":1991.0,"low":1988.38,"close":1988.72},{"t":1774624500000,"open":1988.71,"high":1989.49,"low":1987.92,"close":1988.48},{"t":1774624560000,"open":1988.47,"high":1989.12,"low":1986.1,"close":1989.12},{"t":1774624620000,"open":1989.13,"high":1991.0,"low":1986.19,"close":1986.24},{"t":1774624680000,"open":1986.25,"high":1987.8,"low":1986.25,"close":1986.69},{"t":1774624740000,"open":1986.69,"high":1987.49,"low":1984.78,"close":1984.79},{"t":1774624800000,"open":1984.78,"high":1984.79,"low":1983.19,"close":1983.29},{"t":1774624860000,"open":1983.29,"high":1983.61,"low":1982.2,"close":1983.61},{"t":1774624920000,"open":1983.61,"high":1984.36,"low":1982.11,"close":1982.19},{"t":1774624980000,"open":1982.18,"high":1999.95,"low":1982.18,"close":1998.29},{"t":1774625040000,"open":1998.3,"high":1998.36,"low":1989.99,"close":1993.12},{"t":1774625100000,"open":1993.12,"high":1994.2,"low":1990.38,"close":1991.99},{"t":1774625160000,"open":1992.0,"high":1993.6,"low":1991.54,"close":1993.28},{"t":1774625220000,"open":1993.29,"high":1994.08,"low":1991.8,"close":1993.59},{"t":1774625280000,"open":1993.59,"high":1994.08,"low":1992.72,"close":1993.74},{"t":1774625340000,"open":1993.75,"high":1995.0,"low":1992.05,"close":1994.37},{"t":1774625400000,"open":1994.3,"high":1996.34,"low":1992.79,"close":1995.97},{"t":1774625460000,"open":1995.96,"high":1998.0,"low":1994.68,"close":1996.76},{"t":1774625520000,"open":1996.76,"high":1997.5,"low":1995.17,"close":1996.89},{"t":1774625580000,"open":1996.89,"high":1999.0,"low":1996.42,"close":1998.14},{"t":1774625640000,"open":1998.14,"high":2005.0,"low":1998.0,"close":2004.99},{"t":1774625700000,"open":2005.0,"high":2007.55,"low":2004.85,"close":2005.01},{"t":1774625760000,"open":2005.01,"high":2005.9,"low":2003.81,"close":2005.64},{"t":1774625820000,"open":2005.65,"high":2009.46,"low":2005.47,"close":2007.35},{"t":1774625880000,"open":2007.36,"high":2007.36,"low":2004.18,"close":2005.0},{"t":1774625940000,"open":2005.0,"high":2005.38,"low":2001.54,"close":2003.31},{"t":1774626000000,"open":2003.31,"high":2003.31,"low":1998.52,"close":1999.78},{"t":1774626060000,"open":1999.78,"high":2000.36,"low":1997.32,"close":1998.41},{"t":1774626120000,"open":1998.4,"high":1999.58,"low":1997.79,"close":1998.51},{"t":1774626180000,"open":1998.5,"high":1999.61,"low":1998.0,"close":1998.4},{"t":1774626240000,"open":1998.41,"high":1999.0,"low":1998.4,"close":1998.61},{"t":1774626300000,"open":1998.61,"high":2001.61,"low":1998.6,"close":2000.14},{"t":1774626360000,"open":2000.14,"high":2000.14,"low":1995.7,"close":1996.34},{"t":1774626420000,"open":1996.34,"high":1998.91,"low":1996.34,"close":1997.64},{"t":1774626480000,"open":1997.65,"high":1998.41,"low":1995.4,"close":1995.4},{"t":1774626540000,"open":1995.41,"high":1996.18,"low":1994.67,"close":1995.08},{"t":1774626600000,"open":1995.07,"high":1996.0,"low":1994.82,"close":1995.28},{"t":1774626660000,"open":1995.28,"high":1995.29,"low":1993.0,"close":1993.3},{"t":1774626720000,"open":1993.29,"high":1994.31,"low":1990.22,"close":1991.29},{"t":1774626780000,"open":1991.3,"high":1992.0,"low":1987.65,"close":1990.28},{"t":1774626840000,"open":1990.27,"high":1991.55,"low":1989.83,"close":1990.21},{"t":1774626900000,"open":1990.22,"high":1990.55,"low":1989.0,"close":1989.97},{"t":1774626960000,"open":1989.98,"high":1989.98,"low":1988.79,"close":1988.94},{"t":1774627020000,"open":1988.94,"high":1989.85,"low":1988.01,"close":1989.84},{"t":1774627080000,"open":1989.84,"high":1990.71,"low":1989.54,"close":1990.07},{"t":1774627140000,"open":1990.07,"high":1991.52,"low":1989.44,"close":1990.12},{"t":1774627200000,"open":1990.11,"high":1990.29,"low":1986.59,"close":1987.35},{"t":1774627260000,"open":1987.36,"high":1987.8,"low":1984.08,"close":1985.57},{"t":1774627320000,"open":1985.56,"high":1989.77,"low":1985.56,"close":1988.12},{"t":1774627380000,"open":1988.12,"high":1989.0,"low":1987.01,"close":1987.01},{"t":1774627440000,"open":1987.02,"high":1987.02,"low":1983.29,"close":1984.78},{"t":1774627500000,"open":1984.79,"high":1985.3,"low":1983.35,"close":1983.98},{"t":1774627560000,"open":1983.99,"high":1983.99,"low":1980.52,"close":1983.6},{"t":1774627620000,"open":1983.6,"high":1985.78,"low":1982.58,"close":1984.15},{"t":1774627680000,"open":1984.16,"high":1984.48,"low":1982.5,"close":1982.92},{"t":1774627740000,"open":1982.92,"high":1984.35,"low":1982.28,"close":1982.5},{"t":1774627800000,"open":1982.5,"high":1984.38,"low":1982.49,"close":1983.75},{"t":1774627860000,"open":1983.75,"high":1985.66,"low":1982.56,"close":1985.29},{"t":1774627920000,"open":1985.29,"high":1987.2,"low":1985.09,"close":1986.0},{"t":1774627980000,"open":1986.01,"high":1987.72,"low":1985.0,"close":1985.62},{"t":1774628040000,"open":1985.61,"high":1986.71,"low":1985.25,"close":1986.11},{"t":1774628100000,"open":1986.12,"high":1986.3,"low":1984.55,"close":1985.18},{"t":1774628160000,"open":1985.19,"high":1986.4,"low":1983.69,"close":1983.69},{"t":1774628220000,"open":1983.69,"high":1984.74,"low":1982.22,"close":1984.74},{"t":1774628280000,"open":1984.74,"high":1985.86,"low":1984.53,"close":1985.68},{"t":1774628340000,"open":1985.68,"high":1986.0,"low":1985.28,"close":1985.34},{"t":1774628400000,"open":1985.35,"high":1988.0,"low":1985.34,"close":1987.56},{"t":1774628460000,"open":1987.56,"high":1988.76,"low":1986.43,"close":1986.91},{"t":1774628520000,"open":1986.91,"high":1986.91,"low":1984.81,"close":1984.91},{"t":1774628580000,"open":1984.91,"high":1985.61,"low":1982.66,"close":1983.56},{"t":1774628640000,"open":1983.55,"high":1983.56,"low":1981.43,"close":1982.0},{"t":1774628700000,"open":1981.99,"high":1983.24,"low":1980.2,"close":1982.8},{"t":1774628760000,"open":1982.81,"high":1984.49,"low":1982.34,"close":1983.53},{"t":1774628820000,"open":1983.52,"high":1985.59,"low":1983.07,"close":1984.4},{"t":1774628880000,"open":1984.4,"high":1985.54,"low":1983.97,"close":1984.79},{"t":1774628940000,"open":1984.79,"high":1984.85,"low":1983.5,"close":1984.44},{"t":1774629000000,"open":1984.44,"high":1985.31,"low":1983.41,"close":1984.08},{"t":1774629060000,"open":1984.07,"high":1985.03,"low":1983.25,"close":1984.45},{"t":1774629120000,"open":1984.45,"high":1985.06,"low":1983.85,"close":1984.76},{"t":1774629180000,"open":1984.75,"high":1984.96,"low":1982.4,"close":1983.67},{"t":1774629240000,"open":1983.68,"high":1984.64,"low":1983.23,"close":1984.24},{"t":1774629300000,"open":1984.25,"high":1987.56,"low":1983.74,"close":1985.58},{"t":1774629360000,"open":1985.57,"high":1985.58,"low":1982.82,"close":1982.83},{"t":1774629420000,"open":1982.82,"high":1982.83,"low":1979.0,"close":1980.12},{"t":1774629480000,"open":1980.11,"high":1982.32,"low":1979.47,"close":1980.85},{"t":1774629540000,"open":1980.85,"high":1982.32,"low":1980.85,"close":1981.42},{"t":1774629600000,"open":1981.42,"high":1981.42,"low":1979.33,"close":1980.99},{"t":1774629660000,"open":1980.99,"high":1983.76,"low":1980.33,"close":1982.59},{"t":1774629720000,"open":1982.59,"high":1984.71,"low":1982.59,"close":1983.5},{"t":1774629780000,"open":1983.5,"high":1988.73,"low":1983.49,"close":1985.36},{"t":1774629840000,"open":1985.36,"high":1987.0,"low":1984.57,"close":1986.13},{"t":1774629900000,"open":1986.12,"high":1987.95,"low":1985.63,"close":1987.51},{"t":1774629960000,"open":1987.51,"high":1989.96,"low":1987.34,"close":1989.13},{"t":1774630020000,"open":1989.13,"high":1991.66,"low":1988.51,"close":1989.43},{"t":1774630080000,"open":1989.44,"high":1989.44,"low":1987.2,"close":1989.0},{"t":1774630140000,"open":1988.99,"high":1990.4,"low":1988.6,"close":1988.97},{"t":1774630200000,"open":1988.96,"high":1988.96,"low":1984.26,"close":1985.41},{"t":1774630260000,"open":1985.41,"high":1986.34,"low":1984.5,"close":1984.67},{"t":1774630320000,"open":1984.68,"high":1984.87,"low":1983.23,"close":1983.7},{"t":1774630380000,"open":1983.69,"high":1985.77,"low":1983.6,"close":1985.77},{"t":1774630440000,"open":1985.76,"high":1987.26,"low":1985.49,"close":1986.32},{"t":1774630500000,"open":1986.32,"high":1986.32,"low":1985.0,"close":1985.0},{"t":1774630560000,"open":1985.0,"high":1986.55,"low":1984.88,"close":1986.55},{"t":1774630620000,"open":1986.55,"high":1988.18,"low":1985.82,"close":1985.95},{"t":1774630680000,"open":1985.94,"high":1986.0,"low":1985.28,"close":1985.64},{"t":1774630740000,"open":1985.63,"high":1986.0,"low":1985.44,"close":1985.89},{"t":1774630800000,"open":1985.89,"high":1986.82,"low":1984.98,"close":1985.7},{"t":1774630860000,"open":1985.71,"high":1986.0,"low":1984.0,"close":1984.66},{"t":1774630920000,"open":1984.66,"high":1985.88,"low":1983.73,"close":1985.87},{"t":1774630980000,"open":1985.87,"high":1987.0,"low":1985.87,"close":1986.8},{"t":1774631040000,"open":1986.8,"high":1988.2,"low":1986.28,"close":1987.24},{"t":1774631100000,"open":1987.23,"high":1988.61,"low":1987.0,"close":1987.25},{"t":1774631160000,"open":1987.24,"high":1994.62,"low":1987.24,"close":1994.62},{"t":1774631220000,"open":1994.61,"high":1996.88,"low":1991.02,"close":1992.44},{"t":1774631280000,"open":1992.44,"high":1994.14,"low":1990.59,"close":1992.42},{"t":1774631340000,"open":1992.43,"high":1994.01,"low":1991.98,"close":1992.61},{"t":1774631400000,"open":1992.61,"high":1993.0,"low":1991.12,"close":1992.12},{"t":1774631460000,"open":1992.13,"high":1993.38,"low":1992.02,"close":1992.75},{"t":1774631520000,"open":1992.75,"high":1993.93,"low":1992.53,"close":1993.12},{"t":1774631580000,"open":1993.12,"high":1993.55,"low":1991.1,"close":1991.31},{"t":1774631640000,"open":1991.3,"high":1992.75,"low":1990.58,"close":1992.63},{"t":1774631700000,"open":1992.63,"high":1993.86,"low":1992.06,"close":1993.46},{"t":1774631760000,"open":1993.45,"high":1994.46,"low":1992.99,"close":1993.32},{"t":1774631820000,"open":1993.33,"high":1993.4,"low":1988.58,"close":1989.26},{"t":1774631880000,"open":1989.26,"high":1990.27,"low":1987.28,"close":1988.18},{"t":1774631940000,"open":1988.17,"high":1988.17,"low":1987.15,"close":1987.73},{"t":1774632000000,"open":1987.73,"high":1987.77,"low":1984.83,"close":1985.32},{"t":1774632060000,"open":1985.32,"high":1985.32,"low":1983.0,"close":1983.01},{"t":1774632120000,"open":1983.01,"high":1985.84,"low":1981.85,"close":1985.18},{"t":1774632180000,"open":1985.17,"high":1985.39,"low":1984.58,"close":1985.26},{"t":1774632240000,"open":1985.27,"high":1985.37,"low":1983.84,"close":1983.93},{"t":1774632300000,"open":1983.93,"high":1983.93,"low":1982.03,"close":1983.25},{"t":1774632360000,"open":1983.24,"high":1984.32,"low":1982.0,"close":1982.57},{"t":1774632420000,"open":1982.58,"high":1983.06,"low":1981.33,"close":1983.06},{"t":1774632480000,"open":1983.06,"high":1983.82,"low":1982.51,"close":1982.99},{"t":1774632540000,"open":1983.0,"high":1983.38,"low":1982.5,"close":1982.5},{"t":1774632600000,"open":1982.51,"high":1983.45,"low":1982.5,"close":1983.0},{"t":1774632660000,"open":1982.99,"high":1983.67,"low":1981.62,"close":1982.66},{"t":1774632720000,"open":1982.67,"high":1983.22,"low":1981.83,"close":1981.85},{"t":1774632780000,"open":1981.85,"high":1982.68,"low":1979.55,"close":1981.86},{"t":1774632840000,"open":1981.87,"high":1983.44,"low":1981.87,"close":1983.08},{"t":1774632900000,"open":1983.08,"high":1984.12,"low":1982.48,"close":1983.01},{"t":1774632960000,"open":1983.0,"high":1983.01,"low":1981.53,"close":1982.17},{"t":1774633020000,"open":1982.17,"high":1983.02,"low":1980.97,"close":1982.41},{"t":1774633080000,"open":1982.41,"high":1984.09,"low":1982.41,"close":1983.53},{"t":1774633140000,"open":1983.54,"high":1983.54,"low":1982.85,"close":1982.89},{"t":1774633200000,"open":1982.9,"high":1984.04,"low":1982.5,"close":1983.43},{"t":1774633260000,"open":1983.44,"high":1983.61,"low":1981.63,"close":1981.63},{"t":1774633320000,"open":1981.63,"high":1981.72,"low":1980.11,"close":1980.89},{"t":1774633380000,"open":1980.89,"high":1981.24,"low":1976.6,"close":1977.61},{"t":1774633440000,"open":1977.61,"high":1978.69,"low":1975.25,"close":1975.9},{"t":1774633500000,"open":1975.9,"high":1979.7,"low":1975.43,"close":1978.31},{"t":1774633560000,"open":1978.3,"high":1979.39,"low":1976.9,"close":1979.2},{"t":1774633620000,"open":1979.2,"high":1979.32,"low":1977.56,"close":1977.84},{"t":1774633680000,"open":1977.85,"high":1977.97,"low":1975.95,"close":1976.71},{"t":1774633740000,"open":1976.71,"high":1978.38,"low":1976.22,"close":1977.05},{"t":1774633800000,"open":1977.05,"high":1977.51,"low":1976.37,"close":1977.09},{"t":1774633860000,"open":1977.09,"high":1978.28,"low":1977.0,"close":1977.01},{"t":1774633920000,"open":1977.0,"high":1978.01,"low":1974.31,"close":1977.73},{"t":1774633980000,"open":1977.73,"high":1978.55,"low":1977.45,"close":1977.8},{"t":1774634040000,"open":1977.8,"high":1977.8,"low":1975.96,"close":1976.68},{"t":1774634100000,"open":1976.68,"high":1977.87,"low":1976.4,"close":1976.58},{"t":1774634160000,"open":1976.58,"high":1976.75,"low":1974.42,"close":1974.87},{"t":1774634220000,"open":1974.88,"high":1976.61,"low":1974.0,"close":1976.31},{"t":1774634280000,"open":1976.31,"high":1977.7,"low":1976.2,"close":1976.91},{"t":1774634340000,"open":1976.9,"high":1977.17,"low":1976.21,"close":1976.49},{"t":1774634400000,"open":1976.5,"high":1977.5,"low":1976.49,"close":1977.12},{"t":1774634460000,"open":1977.12,"high":1977.8,"low":1976.5,"close":1977.8},{"t":1774634520000,"open":1977.79,"high":1979.82,"low":1977.14,"close":1978.12},{"t":1774634580000,"open":1978.11,"high":1979.82,"low":1977.38,"close":1978.55},{"t":1774634640000,"open":1978.55,"high":1978.96,"low":1977.59,"close":1977.93},{"t":1774634700000,"open":1977.94,"high":1980.47,"low":1977.94,"close":1979.27},{"t":1774634760000,"open":1979.27,"high":1982.4,"low":1979.12,"close":1981.61},{"t":1774634820000,"open":1981.6,"high":1981.66,"low":1979.37,"close":1979.99},{"t":1774634880000,"open":1979.99,"high":1980.99,"low":1979.91,"close":1980.14},{"t":1774634940000,"open":1980.13,"high":1980.14,"low":1978.71,"close":1979.65},{"t":1774635000000,"open":1979.65,"high":1980.0,"low":1978.35,"close":1979.99},{"t":1774635060000,"open":1979.99,"high":1980.91,"low":1979.97,"close":1980.72},{"t":1774635120000,"open":1980.71,"high":1980.71,"low":1979.31,"close":1979.91},{"t":1774635180000,"open":1979.92,"high":1979.98,"low":1977.8,"close":1977.81},{"t":1774635240000,"open":1977.8,"high":1978.59,"low":1976.55,"close":1977.99},{"t":1774635300000,"open":1978.0,"high":1979.44,"low":1977.61,"close":1978.46},{"t":1774635360000,"open":1978.47,"high":1980.16,"low":1978.0,"close":1979.81},{"t":1774635420000,"open":1979.8,"high":1982.2,"low":1979.44,"close":1980.79},{"t":1774635480000,"open":1980.79,"high":1983.37,"low":1980.58,"close":1982.14},{"t":1774635540000,"open":1982.15,"high":1984.48,"low":1981.79,"close":1982.99},{"t":1774635600000,"open":1982.99,"high":1984.87,"low":1981.67,"close":1983.62},{"t":1774635660000,"open":1983.61,"high":1984.12,"low":1982.4,"close":1982.64},{"t":1774635720000,"open":1982.64,"high":1982.64,"low":1979.62,"close":1980.83},{"t":1774635780000,"open":1980.84,"high":1981.33,"low":1978.77,"close":1978.77},{"t":1774635840000,"open":1978.77,"high":1979.26,"low":1974.28,"close":1975.6},{"t":1774635900000,"open":1975.6,"high":1976.44,"low":1974.07,"close":1974.99},{"t":1774635960000,"open":1975.0,"high":1975.26,"low":1973.37,"close":1974.54},{"t":1774636020000,"open":1974.53,"high":1977.36,"low":1974.37,"close":1977.12},{"t":1774636080000,"open":1977.12,"high":1979.46,"low":1976.4,"close":1979.07},{"t":1774636140000,"open":1979.08,"high":1979.83,"low":1978.9,"close":1978.9},{"t":1774636200000,"open":1978.89,"high":1982.38,"low":1978.89,"close":1980.52},{"t":1774636260000,"open":1980.52,"high":1980.89,"low":1979.66,"close":1979.67},{"t":1774636320000,"open":1979.67,"high":1980.74,"low":1978.19,"close":1979.38},{"t":1774636380000,"open":1979.38,"high":1980.05,"low":1978.24,"close":1978.98},{"t":1774636440000,"open":1978.99,"high":1982.69,"low":1978.99,"close":1982.44},{"t":1774636500000,"open":1982.45,"high":1982.67,"low":1980.85,"close":1982.0},{"t":1774636560000,"open":1982.0,"high":1982.0,"low":1981.16,"close":1981.52},{"t":1774636620000,"open":1981.53,"high":1983.96,"low":1981.53,"close":1983.74},{"t":1774636680000,"open":1983.74,"high":1983.75,"low":1980.51,"close":1980.71},{"t":1774636740000,"open":1980.7,"high":1982.07,"low":1980.7,"close":1981.99},{"t":1774636800000,"open":1982.0,"high":1982.36,"low":1980.47,"close":1980.95},{"t":1774636860000,"open":1980.96,"high":1981.14,"low":1980.08,"close":1980.33},{"t":1774636920000,"open":1980.34,"high":1981.0,"low":1977.88,"close":1981.0},{"t":1774636980000,"open":1981.0,"high":1984.11,"low":1980.76,"close":1981.7},{"t":1774637040000,"open":1981.71,"high":1982.15,"low":1980.79,"close":1981.13},{"t":1774637100000,"open":1981.14,"high":1982.8,"low":1980.6,"close":1982.78},{"t":1774637160000,"open":1982.77,"high":1983.22,"low":1981.92,"close":1982.5},{"t":1774637220000,"open":1982.5,"high":1983.16,"low":1981.74,"close":1982.13},{"t":1774637280000,"open":1982.12,"high":1982.81,"low":1981.23,"close":1982.76},{"t":1774637340000,"open":1982.75,"high":1984.01,"low":1982.65,"close":1983.45},{"t":1774637400000,"open":1983.44,"high":1985.8,"low":1983.0,"close":1984.4},{"t":1774637460000,"open":1984.4,"high":1985.18,"low":1984.21,"close":1984.53},{"t":1774637520000,"open":1984.53,"high":1985.46,"low":1984.22,"close":1984.23},{"t":1774637580000,"open":1984.23,"high":1984.43,"low":1982.01,"close":1982.84},{"t":1774637640000,"open":1982.84,"high":1984.24,"low":1982.84,"close":1983.77},{"t":1774637700000,"open":1983.78,"high":1984.19,"low":1982.52,"close":1983.28},{"t":1774637760000,"open":1983.27,"high":1983.59,"low":1982.62,"close":1983.23},{"t":1774637820000,"open":1983.22,"high":1985.21,"low":1983.22,"close":1984.8},{"t":1774637880000,"open":1984.8,"high":1984.8,"low":1983.6,"close":1983.88},{"t":1774637940000,"open":1983.88,"high":1984.01,"low":1983.23,"close":1983.23},{"t":1774638000000,"open":1983.23,"high":1984.19,"low":1982.47,"close":1982.48},{"t":1774638060000,"open":1982.47,"high":1982.99,"low":1980.09,"close":1980.72},{"t":1774638120000,"open":1980.72,"high":1981.37,"low":1980.28,"close":1980.28},{"t":1774638180000,"open":1980.28,"high":1981.8,"low":1980.28,"close":1981.59},{"t":1774638240000,"open":1981.59,"high":1981.59,"low":1979.5,"close":1980.22},{"t":1774638300000,"open":1980.21,"high":1980.72,"low":1978.23,"close":1978.24},{"t":1774638360000,"open":1978.24,"high":1978.73,"low":1977.6,"close":1978.55},{"t":1774638420000,"open":1978.55,"high":1979.7,"low":1977.71,"close":1978.96},{"t":1774638480000,"open":1978.97,"high":1979.5,"low":1978.48,"close":1978.94},{"t":1774638540000,"open":1978.93,"high":1981.71,"low":1978.76,"close":1981.71},{"t":1774638600000,"open":1981.71,"high":1981.71,"low":1980.22,"close":1980.94},{"t":1774638660000,"open":1980.93,"high":1980.94,"low":1979.59,"close":1980.12},{"t":1774638720000,"open":1980.12,"high":1981.58,"low":1979.77,"close":1981.13},{"t":1774638780000,"open":1981.12,"high":1981.63,"low":1979.77,"close":1980.39},{"t":1774638840000,"open":1980.39,"high":1981.0,"low":1980.0,"close":1981.0},{"t":1774638900000,"open":1981.0,"high":1981.41,"low":1980.33,"close":1980.41},{"t":1774638960000,"open":1980.42,"high":1982.71,"low":1980.41,"close":1982.62},{"t":1774639020000,"open":1982.62,"high":1985.78,"low":1982.61,"close":1985.23},{"t":1774639080000,"open":1985.24,"high":1986.8,"low":1984.55,"close":1985.82},{"t":1774639140000,"open":1985.82,"high":1986.67,"low":1985.52,"close":1986.26},{"t":1774639200000,"open":1986.26,"high":1986.27,"low":1985.0,"close":1986.0},{"t":1774639260000,"open":1985.99,"high":1986.67,"low":1985.73,"close":1986.07},{"t":1774639320000,"open":1986.07,"high":1987.89,"low":1986.0,"close":1986.5},{"t":1774639380000,"open":1986.5,"high":1989.28,"low":1985.54,"close":1985.72},{"t":1774639440000,"open":1985.72,"high":1987.42,"low":1985.59,"close":1987.28},{"t":1774639500000,"open":1987.28,"high":1987.5,"low":1985.95,"close":1986.96},{"t":1774639560000,"open":1986.97,"high":1986.97,"low":1985.56,"close":1986.47},{"t":1774639620000,"open":1986.47,"high":1987.3,"low":1986.46,"close":1987.1},{"t":1774639680000,"open":1987.1,"high":1989.6,"low":1986.99,"close":1989.33},{"t":1774639740000,"open":1989.33,"high":1989.6,"low":1988.52,"close":1988.9},{"t":1774639800000,"open":1988.91,"high":1992.97,"low":1988.9,"close":1991.5},{"t":1774639860000,"open":1991.5,"high":1993.46,"low":1990.72,"close":1993.28},{"t":1774639920000,"open":1993.27,"high":1993.28,"low":1991.64,"close":1992.4},{"t":1774639980000,"open":1992.4,"high":1996.5,"low":1991.66,"close":1996.49},{"t":1774640040000,"open":1996.49,"high":1996.55,"low":1993.17,"close":1993.77},{"t":1774640100000,"open":1993.77,"high":1994.0,"low":1991.61,"close":1993.78},{"t":1774640160000,"open":1993.78,"high":1993.78,"low":1992.61,"close":1993.37},{"t":1774640220000,"open":1993.37,"high":1994.64,"low":1993.19,"close":1993.19},{"t":1774640280000,"open":1993.19,"high":1993.69,"low":1992.85,"close":1993.49},{"t":1774640340000,"open":1993.5,"high":1993.77,"low":1992.06,"close":1992.42},{"t":1774640400000,"open":1992.43,"high":1992.51,"low":1988.46,"close":1988.75},{"t":1774640460000,"open":1988.74,"high":1988.87,"low":1987.11,"close":1988.38},{"t":1774640520000,"open":1988.37,"high":1988.7,"low":1988.07,"close":1988.69},{"t":1774640580000,"open":1988.7,"high":1989.71,"low":1988.4,"close":1988.52},{"t":1774640640000,"open":1988.51,"high":1988.95,"low":1987.66,"close":1988.37},{"t":1774640700000,"open":1988.37,"high":1989.0,"low":1987.25,"close":1987.51},{"t":1774640760000,"open":1987.5,"high":1988.45,"low":1986.46,"close":1986.68},{"t":1774640820000,"open":1986.68,"high":1989.91,"low":1986.68,"close":1989.06},{"t":1774640880000,"open":1989.07,"high":1990.0,"low":1988.72,"close":1988.73},{"t":1774640940000,"open":1988.72,"high":1990.0,"low":1988.72,"close":1990.0},{"t":1774641000000,"open":1990.0,"high":1990.0,"low":1987.57,"close":1988.67},{"t":1774641060000,"open":1988.68,"high":1988.88,"low":1986.66,"close":1987.21},{"t":1774641120000,"open":1987.22,"high":1987.47,"low":1986.72,"close":1987.36},{"t":1774641180000,"open":1987.37,"high":1990.94,"low":1987.21,"close":1990.69},{"t":1774641240000,"open":1990.69,"high":1990.77,"low":1989.53,"close":1989.7},{"t":1774641300000,"open":1989.71,"high":1994.0,"low":1989.71,"close":1993.52},{"t":1774641360000,"open":1993.52,"high":1994.27,"low":1992.0,"close":1992.59},{"t":1774641420000,"open":1992.59,"high":1993.14,"low":1992.0,"close":1992.01},{"t":1774641480000,"open":1992.01,"high":1994.07,"low":1991.84,"close":1993.49},{"t":1774641540000,"open":1993.48,"high":1994.8,"low":1990.24,"close":1990.28},{"t":1774641600000,"open":1990.28,"high":1991.69,"low":1989.39,"close":1990.54},{"t":1774641660000,"open":1990.54,"high":1993.05,"low":1990.17,"close":1992.5},{"t":1774641720000,"open":1992.5,"high":1993.44,"low":1991.14,"close":1993.09},{"t":1774641780000,"open":1993.08,"high":1993.09,"low":1992.52,"close":1992.65},{"t":1774641840000,"open":1992.66,"high":1993.23,"low":1991.78,"close":1993.11},{"t":1774641900000,"open":1993.11,"high":1994.04,"low":1993.01,"close":1993.96},{"t":1774641960000,"open":1993.95,"high":1995.37,"low":1993.21,"close":1994.01},{"t":1774642020000,"open":1994.0,"high":1994.01,"low":1992.86,"close":1993.41},{"t":1774642080000,"open":1993.41,"high":1993.91,"low":1992.21,"close":1992.44},{"t":1774642140000,"open":1992.43,"high":1993.26,"low":1992.21,"close":1992.59},{"t":1774642200000,"open":1992.6,"high":1993.58,"low":1992.6,"close":1993.26},{"t":1774642260000,"open":1993.27,"high":1993.27,"low":1991.75,"close":1992.32},{"t":1774642320000,"open":1992.32,"high":1993.0,"low":1992.31,"close":1992.61},{"t":1774642380000,"open":1992.61,"high":1993.0,"low":1992.43,"close":1992.62},{"t":1774642440000,"open":1992.61,"high":1992.62,"low":1991.5,"close":1991.94},{"t":1774642500000,"open":1991.95,"high":1993.15,"low":1991.84,"close":1993.15},{"t":1774642560000,"open":1993.15,"high":1993.27,"low":1992.96,"close":1992.97},{"t":1774642620000,"open":1992.96,"high":1992.96,"low":1989.26,"close":1989.68},{"t":1774642680000,"open":1989.67,"high":1990.46,"low":1989.67,"close":1990.02},{"t":1774642740000,"open":1990.02,"high":1991.4,"low":1990.02,"close":1991.32},{"t":1774642800000,"open":1991.33,"high":1991.33,"low":1988.8,"close":1990.09},{"t":1774642860000,"open":1990.09,"high":1990.36,"low":1989.27,"close":1989.61},{"t":1774642920000,"open":1989.6,"high":1990.13,"low":1988.98,"close":1988.99},{"t":1774642980000,"open":1988.99,"high":1989.67,"low":1988.01,"close":1988.74},{"t":1774643040000,"open":1988.74,"high":1989.04,"low":1988.57,"close":1988.57},{"t":1774643100000,"open":1988.56,"high":1988.78,"low":1985.22,"close":1986.3},{"t":1774643160000,"open":1986.3,"high":1986.86,"low":1986.1,"close":1986.66},{"t":1774643220000,"open":1986.66,"high":1986.86,"low":1986.33,"close":1986.38},{"t":1774643280000,"open":1986.38,"high":1986.39,"low":1978.09,"close":1982.5},{"t":1774643340000,"open":1982.51,"high":1983.03,"low":1981.83,"close":1982.5},{"t":1774643400000,"open":1982.49,"high":1982.7,"low":1981.41,"close":1981.76},{"t":1774643460000,"open":1981.75,"high":1982.15,"low":1980.81,"close":1981.4},{"t":1774643520000,"open":1981.4,"high":1981.5,"low":1980.1,"close":1981.41},{"t":1774643580000,"open":1981.41,"high":1981.41,"low":1980.73,"close":1981.3},{"t":1774643640000,"open":1981.3,"high":1981.88,"low":1981.18,"close":1981.19},{"t":1774643700000,"open":1981.18,"high":1981.37,"low":1980.71,"close":1981.01},{"t":1774643760000,"open":1981.01,"high":1981.24,"low":1980.68,"close":1980.83},{"t":1774643820000,"open":1980.83,"high":1982.82,"low":1980.83,"close":1982.25},{"t":1774643880000,"open":1982.24,"high":1982.81,"low":1981.69,"close":1982.29},{"t":1774643940000,"open":1982.3,"high":1982.99,"low":1982.29,"close":1982.98},{"t":1774644000000,"open":1982.99,"high":1984.0,"low":1982.0,"close":1982.62},{"t":1774644060000,"open":1982.62,"high":1982.62,"low":1981.5,"close":1981.6},{"t":1774644120000,"open":1981.6,"high":1983.37,"low":1981.28,"close":1983.34},{"t":1774644180000,"open":1983.34,"high":1983.35,"low":1981.55,"close":1981.55},{"t":1774644240000,"open":1981.56,"high":1981.56,"low":1980.83,"close":1981.15},{"t":1774644300000,"open":1981.15,"high":1981.18,"low":1980.2,"close":1980.94},{"t":1774644360000,"open":1980.94,"high":1981.34,"low":1980.27,"close":1980.6},{"t":1774644420000,"open":1980.6,"high":1982.48,"low":1980.43,"close":1982.47},{"t":1774644480000,"open":1982.47,"high":1983.59,"low":1982.47,"close":1983.59},{"t":1774644540000,"open":1983.6,"high":1983.72,"low":1983.04,"close":1983.05},{"t":1774644600000,"open":1983.04,"high":1983.35,"low":1982.69,"close":1982.7},{"t":1774644660000,"open":1982.7,"high":1983.75,"low":1982.69,"close":1983.68},{"t":1774644720000,"open":1983.67,"high":1984.58,"low":1983.67,"close":1984.58},{"t":1774644780000,"open":1984.58,"high":1985.44,"low":1984.39,"close":1985.25},{"t":1774644840000,"open":1985.24,"high":1987.18,"low":1985.04,"close":1987.17},{"t":1774644900000,"open":1987.17,"high":1987.81,"low":1985.54,"close":1985.71},{"t":1774644960000,"open":1985.72,"high":1986.0,"low":1985.7,"close":1985.71},{"t":1774645020000,"open":1985.71,"high":1986.1,"low":1984.45,"close":1984.63},{"t":1774645080000,"open":1984.63,"high":1985.48,"low":1984.23,"close":1985.2},{"t":1774645140000,"open":1985.2,"high":1985.98,"low":1984.54,"close":1985.06},{"t":1774645200000,"open":1985.07,"high":1986.34,"low":1984.93,"close":1986.33},{"t":1774645260000,"open":1986.34,"high":1986.47,"low":1986.09,"close":1986.39},{"t":1774645320000,"open":1986.39,"high":1987.89,"low":1986.1,"close":1987.89},{"t":1774645380000,"open":1987.88,"high":1988.36,"low":1987.74,"close":1988.36},{"t":1774645440000,"open":1988.36,"high":1989.71,"low":1988.2,"close":1989.51},{"t":1774645500000,"open":1989.5,"high":1990.43,"low":1988.77,"close":1988.78},{"t":1774645560000,"open":1988.78,"high":1989.71,"low":1988.6,"close":1989.7},{"t":1774645620000,"open":1989.7,"high":1989.71,"low":1989.08,"close":1989.08},{"t":1774645680000,"open":1989.07,"high":1989.09,"low":1988.88,"close":1989.09},{"t":1774645740000,"open":1989.09,"high":1989.26,"low":1989.08,"close":1989.09},{"t":1774645800000,"open":1989.09,"high":1989.09,"low":1987.2,"close":1988.18},{"t":1774645860000,"open":1988.19,"high":1988.41,"low":1987.61,"close":1988.41},{"t":1774645920000,"open":1988.4,"high":1989.21,"low":1988.21,"close":1988.98},{"t":1774645980000,"open":1988.98,"high":1989.97,"low":1988.73,"close":1988.89},{"t":1774646040000,"open":1988.88,"high":1989.57,"low":1988.5,"close":1989.08},{"t":1774646100000,"open":1989.07,"high":1989.75,"low":1988.66,"close":1988.68},{"t":1774646160000,"open":1988.68,"high":1988.69,"low":1987.36,"close":1987.83},{"t":1774646220000,"open":1987.82,"high":1987.86,"low":1987.21,"close":1987.86},{"t":1774646280000,"open":1987.85,"high":1988.36,"low":1986.43,"close":1986.65},{"t":1774646340000,"open":1986.66,"high":1987.65,"low":1986.34,"close":1987.64},{"t":1774646400000,"open":1987.65,"high":1987.65,"low":1986.78,"close":1987.12},{"t":1774646460000,"open":1987.12,"high":1987.33,"low":1986.76,"close":1987.33},{"t":1774646520000,"open":1987.33,"high":1988.02,"low":1987.33,"close":1988.02},{"t":1774646580000,"open":1988.02,"high":1988.1,"low":1988.02,"close":1988.1},{"t":1774646640000,"open":1988.09,"high":1988.1,"low":1987.13,"close":1987.38},{"t":1774646700000,"open":1987.38,"high":1988.15,"low":1987.38,"close":1987.62},{"t":1774646760000,"open":1987.62,"high":1987.95,"low":1987.62,"close":1987.95},{"t":1774646820000,"open":1987.95,"high":1988.7,"low":1987.94,"close":1987.97},{"t":1774646880000,"open":1987.97,"high":1988.4,"low":1987.64,"close":1987.88},{"t":1774646940000,"open":1987.88,"high":1987.89,"low":1987.61,"close":1987.85},{"t":1774647000000,"open":1987.84,"high":1988.57,"low":1987.84,"close":1988.57},{"t":1774647060000,"open":1988.56,"high":1988.57,"low":1988.56,"close":1988.56},{"t":1774647120000,"open":1988.57,"high":1988.94,"low":1988.56,"close":1988.73},{"t":1774647180000,"open":1988.73,"high":1988.74,"low":1988.02,"close":1988.24},{"t":1774647240000,"open":1988.24,"high":1988.24,"low":1987.89,"close":1987.95},{"t":1774647300000,"open":1987.94,"high":1987.95,"low":1986.36,"close":1987.12},{"t":1774647360000,"open":1987.12,"high":1987.13,"low":1985.56,"close":1985.56},{"t":1774647420000,"open":1985.56,"high":1986.27,"low":1983.69,"close":1984.4},{"t":1774647480000,"open":1984.4,"high":1984.86,"low":1983.85,"close":1984.19},{"t":1774647540000,"open":1984.2,"high":1985.19,"low":1984.19,"close":1985.18},{"t":1774647600000,"open":1985.18,"high":1985.34,"low":1983.74,"close":1983.74},{"t":1774647660000,"open":1983.74,"high":1985.49,"low":1983.32,"close":1985.41},{"t":1774647720000,"open":1985.42,"high":1986.08,"low":1985.08,"close":1985.08},{"t":1774647780000,"open":1985.09,"high":1986.29,"low":1984.9,"close":1985.7},{"t":1774647840000,"open":1985.69,"high":1987.94,"low":1985.25,"close":1986.4},{"t":1774647900000,"open":1986.39,"high":1986.4,"low":1986.21,"close":1986.22},{"t":1774647960000,"open":1986.21,"high":1986.22,"low":1985.53,"close":1986.13},{"t":1774648020000,"open":1986.13,"high":1986.86,"low":1985.0,"close":1985.01},{"t":1774648080000,"open":1985.01,"high":1985.95,"low":1984.82,"close":1985.95},{"t":1774648140000,"open":1985.95,"high":1985.95,"low":1985.13,"close":1985.13},{"t":1774648200000,"open":1985.14,"high":1985.85,"low":1985.13,"close":1985.4},{"t":1774648260000,"open":1985.4,"high":1985.4,"low":1983.69,"close":1985.07},{"t":1774648320000,"open":1985.06,"high":1985.84,"low":1984.83,"close":1985.37},{"t":1774648380000,"open":1985.37,"high":1986.06,"low":1984.77,"close":1985.13},{"t":1774648440000,"open":1985.13,"high":1985.68,"low":1985.0,"close":1985.01},{"t":1774648500000,"open":1985.01,"high":1985.55,"low":1984.07,"close":1984.68},{"t":1774648560000,"open":1984.68,"high":1985.64,"low":1984.67,"close":1984.67},{"t":1774648620000,"open":1984.67,"high":1984.68,"low":1983.75,"close":1983.87},{"t":1774648680000,"open":1983.87,"high":1985.43,"low":1983.87,"close":1984.51},{"t":1774648740000,"open":1984.51,"high":1984.79,"low":1983.32,"close":1984.7},{"t":1774648800000,"open":1984.71,"high":1985.1,"low":1984.14,"close":1984.61},{"t":1774648860000,"open":1984.62,"high":1985.01,"low":1984.57,"close":1984.81},{"t":1774648920000,"open":1984.82,"high":1985.82,"low":1984.54,"close":1984.88},{"t":1774648980000,"open":1984.88,"high":1985.28,"low":1984.17,"close":1984.24},{"t":1774649040000,"open":1984.25,"high":1984.25,"low":1983.1,"close":1983.53},{"t":1774649100000,"open":1983.53,"high":1983.53,"low":1982.15,"close":1982.15},{"t":1774649160000,"open":1982.15,"high":1982.16,"low":1980.64,"close":1981.34},{"t":1774649220000,"open":1981.34,"high":1981.74,"low":1980.67,"close":1981.73},{"t":1774649280000,"open":1981.73,"high":1982.19,"low":1981.65,"close":1981.84},{"t":1774649340000,"open":1981.83,"high":1982.82,"low":1981.83,"close":1982.81},{"t":1774649400000,"open":1982.82,"high":1983.78,"low":1982.82,"close":1983.4},{"t":1774649460000,"open":1983.39,"high":1983.4,"low":1982.24,"close":1982.64},{"t":1774649520000,"open":1982.64,"high":1983.2,"low":1982.64,"close":1983.19},{"t":1774649580000,"open":1983.2,"high":1983.71,"low":1983.19,"close":1983.5},{"t":1774649640000,"open":1983.5,"high":1984.25,"low":1983.5,"close":1983.91},{"t":1774649700000,"open":1983.92,"high":1984.14,"low":1983.42,"close":1984.14},{"t":1774649760000,"open":1984.13,"high":1984.66,"low":1984.13,"close":1984.65},{"t":1774649820000,"open":1984.66,"high":1984.66,"low":1984.0,"close":1984.29},{"t":1774649880000,"open":1984.28,"high":1985.65,"low":1984.28,"close":1985.33},{"t":1774649940000,"open":1985.32,"high":1985.97,"low":1985.14,"close":1985.28},{"t":1774650000000,"open":1985.29,"high":1985.85,"low":1985.14,"close":1985.56},{"t":1774650060000,"open":1985.55,"high":1985.88,"low":1985.55,"close":1985.56},{"t":1774650120000,"open":1985.56,"high":1985.6,"low":1985.56,"close":1985.59},{"t":1774650180000,"open":1985.59,"high":1986.3,"low":1984.63,"close":1984.86},{"t":1774650240000,"open":1984.86,"high":1985.72,"low":1984.86,"close":1985.72},{"t":1774650300000,"open":1985.74,"high":1985.84,"low":1983.73,"close":1983.73},{"t":1774650360000,"open":1983.73,"high":1983.73,"low":1983.1,"close":1983.32},{"t":1774650420000,"open":1983.31,"high":1983.63,"low":1983.1,"close":1983.1},{"t":1774650480000,"open":1983.1,"high":1983.36,"low":1982.94,"close":1983.35},{"t":1774650540000,"open":1983.36,"high":1983.87,"low":1983.3,"close":1983.72},{"t":1774650600000,"open":1983.71,"high":1984.2,"low":1983.33,"close":1984.2},{"t":1774650660000,"open":1984.19,"high":1984.84,"low":1983.87,"close":1984.56},{"t":1774650720000,"open":1984.55,"high":1984.68,"low":1984.04,"close":1984.68},{"t":1774650780000,"open":1984.67,"high":1985.03,"low":1983.71,"close":1983.72},{"t":1774650840000,"open":1983.72,"high":1984.47,"low":1983.72,"close":1983.85},{"t":1774650900000,"open":1983.86,"high":1983.98,"low":1982.45,"close":1982.46},{"t":1774650960000,"open":1982.45,"high":1982.83,"low":1982.0,"close":1982.01},{"t":1774651020000,"open":1982.01,"high":1982.01,"low":1980.83,"close":1981.7},{"t":1774651080000,"open":1981.7,"high":1982.19,"low":1981.45,"close":1981.72},{"t":1774651140000,"open":1981.71,"high":1982.47,"low":1981.71,"close":1982.45},{"t":1774651200000,"open":1982.45,"high":1983.13,"low":1982.45,"close":1982.71},{"t":1774651260000,"open":1982.7,"high":1983.48,"low":1982.7,"close":1983.01},{"t":1774651320000,"open":1983.01,"high":1983.01,"low":1982.47,"close":1982.74},{"t":1774651380000,"open":1982.75,"high":1984.64,"low":1982.74,"close":1984.64},{"t":1774651440000,"open":1984.63,"high":1984.8,"low":1984.57,"close":1984.57},{"t":1774651500000,"open":1984.56,"high":1985.15,"low":1984.17,"close":1984.55},{"t":1774651560000,"open":1984.56,"high":1984.75,"low":1984.55,"close":1984.61},{"t":1774651620000,"open":1984.6,"high":1984.93,"low":1984.6,"close":1984.92},{"t":1774651680000,"open":1984.91,"high":1985.47,"low":1984.07,"close":1984.07},{"t":1774651740000,"open":1984.07,"high":1985.0,"low":1984.07,"close":1984.81},{"t":1774651800000,"open":1984.81,"high":1985.28,"low":1984.76,"close":1985.14},{"t":1774651860000,"open":1985.13,"high":1985.37,"low":1984.5,"close":1984.64},{"t":1774651920000,"open":1984.64,"high":1984.65,"low":1983.79,"close":1983.79},{"t":1774651980000,"open":1983.79,"high":1984.34,"low":1983.78,"close":1984.18},{"t":1774652040000,"open":1984.18,"high":1984.34,"low":1984.09,"close":1984.09},{"t":1774652100000,"open":1984.1,"high":1985.42,"low":1984.09,"close":1985.32},{"t":1774652160000,"open":1985.31,"high":1985.37,"low":1985.17,"close":1985.17},{"t":1774652220000,"open":1985.17,"high":1985.24,"low":1984.03,"close":1984.03},{"t":1774652280000,"open":1984.03,"high":1985.18,"low":1984.03,"close":1984.39},{"t":1774652340000,"open":1984.39,"high":1984.61,"low":1984.08,"close":1984.4},{"t":1774652400000,"open":1984.39,"high":1984.67,"low":1984.19,"close":1984.67},{"t":1774652460000,"open":1984.67,"high":1984.67,"low":1984.66,"close":1984.66},{"t":1774652520000,"open":1984.66,"high":1984.67,"low":1984.0,"close":1984.44},{"t":1774652580000,"open":1984.44,"high":1984.44,"low":1983.1,"close":1983.1},{"t":1774652640000,"open":1983.1,"high":1983.63,"low":1982.57,"close":1983.61},{"t":1774652700000,"open":1983.62,"high":1984.09,"low":1983.28,"close":1983.29},{"t":1774652760000,"open":1983.29,"high":1984.67,"low":1983.12,"close":1984.66},{"t":1774652820000,"open":1984.67,"high":1985.31,"low":1977.9,"close":1979.21},{"t":1774652880000,"open":1979.2,"high":1980.61,"low":1979.2,"close":1979.88},{"t":1774652940000,"open":1979.88,"high":1980.89,"low":1979.31,"close":1980.87},{"t":1774653000000,"open":1980.87,"high":1981.73,"low":1980.87,"close":1981.59},{"t":1774653060000,"open":1981.59,"high":1981.98,"low":1981.2,"close":1981.9},{"t":1774653120000,"open":1981.89,"high":1983.79,"low":1981.89,"close":1983.78},{"t":1774653180000,"open":1983.79,"high":1984.98,"low":1983.78,"close":1984.71},{"t":1774653240000,"open":1984.71,"high":1984.79,"low":1984.68,"close":1984.69},{"t":1774653300000,"open":1984.69,"high":1984.69,"low":1983.7,"close":1984.21},{"t":1774653360000,"open":1984.21,"high":1984.41,"low":1983.92,"close":1984.34},{"t":1774653420000,"open":1984.34,"high":1984.77,"low":1984.34,"close":1984.77},{"t":1774653480000,"open":1984.77,"high":1984.77,"low":1984.4,"close":1984.45},{"t":1774653540000,"open":1984.45,"high":1984.88,"low":1983.63,"close":1983.63},{"t":1774653600000,"open":1983.64,"high":1983.92,"low":1983.23,"close":1983.46},{"t":1774653660000,"open":1983.46,"high":1984.44,"low":1983.46,"close":1984.41},{"t":1774653720000,"open":1984.41,"high":1984.74,"low":1984.4,"close":1984.74},{"t":1774653780000,"open":1984.73,"high":1986.77,"low":1984.73,"close":1986.54},{"t":1774653840000,"open":1986.54,"high":1988.23,"low":1986.41,"close":1988.0},{"t":1774653900000,"open":1988.0,"high":1988.0,"low":1985.79,"close":1986.75},{"t":1774653960000,"open":1986.75,"high":1987.38,"low":1986.49,"close":1987.38},{"t":1774654020000,"open":1987.37,"high":1987.38,"low":1986.02,"close":1986.76},{"t":1774654080000,"open":1986.76,"high":1987.24,"low":1986.48,"close":1986.49},{"t":1774654140000,"open":1986.48,"high":1987.08,"low":1986.48,"close":1987.08},{"t":1774654200000,"open":1987.08,"high":1987.5,"low":1986.85,"close":1987.3},{"t":1774654260000,"open":1987.29,"high":1987.92,"low":1986.83,"close":1987.22},{"t":1774654320000,"open":1987.21,"high":1988.31,"low":1987.21,"close":1988.17},{"t":1774654380000,"open":1988.18,"high":1988.18,"low":1987.04,"close":1987.22},{"t":1774654440000,"open":1987.21,"high":1987.84,"low":1987.01,"close":1987.6},{"t":1774654500000,"open":1987.6,"high":1987.95,"low":1987.0,"close":1987.08},{"t":1774654560000,"open":1987.08,"high":1988.24,"low":1987.08,"close":1988.24},{"t":1774654620000,"open":1988.24,"high":1989.35,"low":1988.23,"close":1989.0},{"t":1774654680000,"open":1989.0,"high":1989.55,"low":1988.84,"close":1989.55},{"t":1774654740000,"open":1989.55,"high":1989.78,"low":1988.95,"close":1989.71},{"t":1774654800000,"open":1989.72,"high":1989.81,"low":1988.6,"close":1988.61},{"t":1774654860000,"open":1988.6,"high":1988.74,"low":1987.75,"close":1988.48},{"t":1774654920000,"open":1988.49,"high":1989.39,"low":1988.49,"close":1989.28},{"t":1774654980000,"open":1989.27,"high":1990.44,"low":1989.27,"close":1990.03},{"t":1774655040000,"open":1990.02,"high":1990.26,"low":1990.02,"close":1990.19},{"t":1774655100000,"open":1990.18,"high":1992.57,"low":1990.18,"close":1991.02},{"t":1774655160000,"open":1991.02,"high":1991.49,"low":1990.32,"close":1991.49},{"t":1774655220000,"open":1991.5,"high":1991.79,"low":1991.1,"close":1991.38},{"t":1774655280000,"open":1991.38,"high":1992.92,"low":1991.14,"close":1992.0},{"t":1774655340000,"open":1992.01,"high":1992.82,"low":1991.0,"close":1992.81},{"t":1774655400000,"open":1992.82,"high":1992.82,"low":1991.17,"close":1992.06},{"t":1774655460000,"open":1992.05,"high":1992.06,"low":1991.31,"close":1991.53},{"t":1774655520000,"open":1991.54,"high":1992.81,"low":1991.53,"close":1992.0},{"t":1774655580000,"open":1992.0,"high":1992.45,"low":1992.0,"close":1992.36},{"t":1774655640000,"open":1992.35,"high":1992.5,"low":1991.65,"close":1992.5},{"t":1774655700000,"open":1992.5,"high":1992.5,"low":1991.78,"close":1991.78},{"t":1774655760000,"open":1991.78,"high":1992.19,"low":1991.34,"close":1991.99},{"t":1774655820000,"open":1991.99,"high":1992.0,"low":1991.08,"close":1991.28},{"t":1774655880000,"open":1991.29,"high":1991.39,"low":1990.74,"close":1990.74},{"t":1774655940000,"open":1990.75,"high":1991.88,"low":1990.73,"close":1991.58},{"t":1774656000000,"open":1991.57,"high":1991.58,"low":1990.42,"close":1990.81},{"t":1774656060000,"open":1990.82,"high":1990.82,"low":1990.15,"close":1990.18},{"t":1774656120000,"open":1990.17,"high":1991.2,"low":1990.17,"close":1991.19},{"t":1774656180000,"open":1991.2,"high":1992.0,"low":1991.19,"close":1992.0},{"t":1774656240000,"open":1992.0,"high":1992.34,"low":1991.68,"close":1992.34},{"t":1774656300000,"open":1992.33,"high":1992.63,"low":1991.0,"close":1991.41},{"t":1774656360000,"open":1991.41,"high":1991.77,"low":1990.89,"close":1991.29},{"t":1774656420000,"open":1991.29,"high":1991.69,"low":1990.16,"close":1991.69},{"t":1774656480000,"open":1991.69,"high":1992.1,"low":1991.68,"close":1991.91},{"t":1774656540000,"open":1991.91,"high":1991.91,"low":1989.6,"close":1989.72},{"t":1774656600000,"open":1989.73,"high":1989.94,"low":1988.69,"close":1988.69},{"t":1774656660000,"open":1988.69,"high":1989.48,"low":1988.57,"close":1989.47},{"t":1774656720000,"open":1989.48,"high":1989.72,"low":1989.08,"close":1989.08},{"t":1774656780000,"open":1989.08,"high":1989.12,"low":1988.7,"close":1988.85},{"t":1774656840000,"open":1988.85,"high":1988.86,"low":1988.39,"close":1988.69},{"t":1774656900000,"open":1988.7,"high":1989.57,"low":1988.69,"close":1989.51},{"t":1774656960000,"open":1989.51,"high":1989.83,"low":1989.25,"close":1989.82},{"t":1774657020000,"open":1989.82,"high":1991.56,"low":1989.68,"close":1991.56},{"t":1774657080000,"open":1991.56,"high":1991.7,"low":1990.4,"close":1990.6},{"t":1774657140000,"open":1990.6,"high":1990.74,"low":1989.54,"close":1989.55},{"t":1774657200000,"open":1989.55,"high":1990.6,"low":1989.54,"close":1990.6},{"t":1774657260000,"open":1990.61,"high":1990.95,"low":1990.5,"close":1990.5},{"t":1774657320000,"open":1990.51,"high":1990.92,"low":1989.55,"close":1989.55},{"t":1774657380000,"open":1989.55,"high":1990.33,"low":1989.54,"close":1990.29},{"t":1774657440000,"open":1990.29,"high":1991.1,"low":1990.29,"close":1990.77},{"t":1774657500000,"open":1990.77,"high":1990.77,"low":1990.0,"close":1990.01},{"t":1774657560000,"open":1990.01,"high":1990.47,"low":1990.0,"close":1990.19},{"t":1774657620000,"open":1990.2,"high":1991.0,"low":1990.19,"close":1990.32},{"t":1774657680000,"open":1990.33,"high":1990.74,"low":1990.08,"close":1990.15},{"t":1774657740000,"open":1990.15,"high":1991.29,"low":1989.8,"close":1991.17},{"t":1774657800000,"open":1991.17,"high":1992.3,"low":1991.04,"close":1991.23},{"t":1774657860000,"open":1991.22,"high":1993.56,"low":1991.22,"close":1993.31},{"t":1774657920000,"open":1993.31,"high":1993.32,"low":1992.0,"close":1992.01},{"t":1774657980000,"open":1992.01,"high":1992.01,"low":1991.41,"close":1991.7},{"t":1774658040000,"open":1991.69,"high":1992.0,"low":1991.01,"close":1991.01},{"t":1774658100000,"open":1991.01,"high":1991.91,"low":1991.0,"close":1991.91},{"t":1774658160000,"open":1991.91,"high":1993.82,"low":1991.58,"close":1993.41},{"t":1774658220000,"open":1993.41,"high":1994.21,"low":1993.33,"close":1993.8},{"t":1774658280000,"open":1993.81,"high":1994.11,"low":1993.14,"close":1994.09},{"t":1774658340000,"open":1994.09,"high":1994.3,"low":1993.22,"close":1993.43},{"t":1774658400000,"open":1993.43,"high":1993.86,"low":1992.56,"close":1992.56},{"t":1774658460000,"open":1992.57,"high":1992.86,"low":1991.87,"close":1992.08},{"t":1774658520000,"open":1992.07,"high":1992.35,"low":1992.02,"close":1992.35},{"t":1774658580000,"open":1992.35,"high":1992.4,"low":1988.55,"close":1991.42},{"t":1774658640000,"open":1991.42,"high":1993.06,"low":1991.41,"close":1992.96},{"t":1774658700000,"open":1992.97,"high":1992.97,"low":1992.2,"close":1992.5},{"t":1774658760000,"open":1992.5,"high":1992.5,"low":1992.11,"close":1992.47},{"t":1774658820000,"open":1992.47,"high":1992.66,"low":1991.64,"close":1991.65},{"t":1774658880000,"open":1991.64,"high":1992.0,"low":1991.16,"close":1991.42},{"t":1774658940000,"open":1991.43,"high":1991.43,"low":1990.97,"close":1990.97},{"t":1774659000000,"open":1990.98,"high":1991.44,"low":1990.8,"close":1991.44},{"t":1774659060000,"open":1991.44,"high":1991.63,"low":1990.78,"close":1990.78},{"t":1774659120000,"open":1990.79,"high":1991.13,"low":1990.5,"close":1990.5},{"t":1774659180000,"open":1990.51,"high":1990.89,"low":1990.5,"close":1990.88},{"t":1774659240000,"open":1990.89,"high":1991.7,"low":1990.86,"close":1991.46},{"t":1774659300000,"open":1991.45,"high":1993.27,"low":1991.45,"close":1993.27},{"t":1774659360000,"open":1993.26,"high":1993.26,"low":1992.27,"close":1992.46},{"t":1774659420000,"open":1992.46,"high":1992.54,"low":1991.5,"close":1991.87},{"t":1774659480000,"open":1991.87,"high":1991.9,"low":1991.06,"close":1991.07},{"t":1774659540000,"open":1991.06,"high":1991.51,"low":1991.06,"close":1991.51},{"t":1774659600000,"open":1991.51,"high":1991.75,"low":1990.8,"close":1990.81},{"t":1774659660000,"open":1990.8,"high":1990.81,"low":1988.43,"close":1989.88},{"t":1774659720000,"open":1989.89,"high":1990.68,"low":1989.88,"close":1990.68},{"t":1774659780000,"open":1990.67,"high":1990.68,"low":1989.94,"close":1989.99},{"t":1774659840000,"open":1989.98,"high":1990.58,"low":1989.98,"close":1990.57},{"t":1774659900000,"open":1990.58,"high":1990.68,"low":1989.41,"close":1989.85},{"t":1774659960000,"open":1989.86,"high":1990.89,"low":1989.86,"close":1990.89},{"t":1774660020000,"open":1990.89,"high":1991.0,"low":1989.64,"close":1989.7},{"t":1774660080000,"open":1989.7,"high":1989.74,"low":1986.75,"close":1987.85},{"t":1774660140000,"open":1987.85,"high":1988.2,"low":1987.57,"close":1987.75},{"t":1774660200000,"open":1987.76,"high":1988.33,"low":1986.1,"close":1986.11},{"t":1774660260000,"open":1986.11,"high":1986.27,"low":1983.67,"close":1985.5},{"t":1774660320000,"open":1985.5,"high":1986.94,"low":1985.49,"close":1986.93},{"t":1774660380000,"open":1986.94,"high":1987.06,"low":1984.31,"close":1985.23},{"t":1774660440000,"open":1985.23,"high":1986.02,"low":1985.22,"close":1985.85},{"t":1774660500000,"open":1985.84,"high":1987.0,"low":1985.84,"close":1987.0},{"t":1774660560000,"open":1987.0,"high":1987.28,"low":1986.52,"close":1986.74},{"t":1774660620000,"open":1986.73,"high":1987.86,"low":1986.73,"close":1987.36},{"t":1774660680000,"open":1987.36,"high":1987.86,"low":1987.19,"close":1987.19},{"t":1774660740000,"open":1987.19,"high":1988.12,"low":1987.16,"close":1987.93},{"t":1774660800000,"open":1987.93,"high":1988.12,"low":1987.65,"close":1987.84},{"t":1774660860000,"open":1987.84,"high":1988.38,"low":1987.83,"close":1988.38},{"t":1774660920000,"open":1988.37,"high":1988.62,"low":1988.37,"close":1988.37},{"t":1774660980000,"open":1988.38,"high":1988.39,"low":1987.29,"close":1987.29},{"t":1774661040000,"open":1987.3,"high":1988.32,"low":1987.26,"close":1988.32},{"t":1774661100000,"open":1988.31,"high":1988.31,"low":1987.37,"close":1988.07},{"t":1774661160000,"open":1988.07,"high":1988.46,"low":1988.06,"close":1988.07},{"t":1774661220000,"open":1988.07,"high":1988.07,"low":1987.49,"close":1987.5},{"t":1774661280000,"open":1987.49,"high":1987.5,"low":1986.54,"close":1986.62},{"t":1774661340000,"open":1986.63,"high":1987.26,"low":1986.63,"close":1987.21},{"t":1774661400000,"open":1987.21,"high":1987.43,"low":1986.87,"close":1987.21},{"t":1774661460000,"open":1987.21,"high":1989.19,"low":1987.21,"close":1989.19},{"t":1774661520000,"open":1989.18,"high":1989.7,"low":1988.85,"close":1989.68},{"t":1774661580000,"open":1989.68,"high":1989.81,"low":1989.36,"close":1989.36},{"t":1774661640000,"open":1989.37,"high":1990.0,"low":1988.05,"close":1988.05},{"t":1774661700000,"open":1988.05,"high":1988.05,"low":1984.47,"close":1984.82},{"t":1774661760000,"open":1984.82,"high":1985.54,"low":1984.14,"close":1984.15},{"t":1774661820000,"open":1984.14,"high":1984.77,"low":1983.48,"close":1984.39},{"t":1774661880000,"open":1984.38,"high":1985.86,"low":1984.22,"close":1985.86},{"t":1774661940000,"open":1985.86,"high":1986.47,"low":1985.52,"close":1985.52},{"t":1774662000000,"open":1985.52,"high":1985.78,"low":1984.9,"close":1985.76},{"t":1774662060000,"open":1985.77,"high":1986.89,"low":1985.69,"close":1986.89},{"t":1774662120000,"open":1986.9,"high":1987.7,"low":1986.8,"close":1986.95},{"t":1774662180000,"open":1986.95,"high":1987.29,"low":1985.88,"close":1986.28},{"t":1774662240000,"open":1986.28,"high":1986.94,"low":1986.28,"close":1986.92},{"t":1774662300000,"open":1986.91,"high":1987.9,"low":1986.81,"close":1987.48},{"t":1774662360000,"open":1987.48,"high":1988.55,"low":1987.41,"close":1988.51},{"t":1774662420000,"open":1988.5,"high":1989.3,"low":1988.11,"close":1989.29},{"t":1774662480000,"open":1989.3,"high":1989.41,"low":1988.87,"close":1989.23},{"t":1774662540000,"open":1989.22,"high":1989.22,"low":1988.2,"close":1988.7},{"t":1774662600000,"open":1988.7,"high":1989.36,"low":1988.65,"close":1989.11},{"t":1774662660000,"open":1989.12,"high":1989.45,"low":1988.16,"close":1988.16},{"t":1774662720000,"open":1988.15,"high":1988.79,"low":1987.64,"close":1988.11},{"t":1774662780000,"open":1988.12,"high":1989.08,"low":1988.12,"close":1989.08},{"t":1774662840000,"open":1989.07,"high":1989.8,"low":1988.49,"close":1989.41},{"t":1774662900000,"open":1989.41,"high":1989.49,"low":1988.11,"close":1988.98},{"t":1774662960000,"open":1988.98,"high":1989.51,"low":1987.53,"close":1987.72},{"t":1774663020000,"open":1987.73,"high":1988.32,"low":1987.73,"close":1988.19},{"t":1774663080000,"open":1988.19,"high":1988.31,"low":1988.19,"close":1988.31},{"t":1774663140000,"open":1988.31,"high":1989.8,"low":1988.3,"close":1989.22},{"t":1774663200000,"open":1989.21,"high":1990.28,"low":1988.96,"close":1989.94},{"t":1774663260000,"open":1989.94,"high":1990.24,"low":1989.51,"close":1990.19},{"t":1774663320000,"open":1990.19,"high":1992.8,"low":1990.18,"close":1992.24},{"t":1774663380000,"open":1992.24,"high":1992.49,"low":1991.12,"close":1991.6},{"t":1774663440000,"open":1991.61,"high":1992.32,"low":1991.6,"close":1992.31},{"t":1774663500000,"open":1992.32,"high":1992.48,"low":1991.88,"close":1991.89},{"t":1774663560000,"open":1991.89,"high":1992.25,"low":1989.49,"close":1989.92},{"t":1774663620000,"open":1989.91,"high":1989.92,"low":1988.77,"close":1989.22},{"t":1774663680000,"open":1989.22,"high":1990.08,"low":1989.22,"close":1990.08},{"t":1774663740000,"open":1990.08,"high":1990.53,"low":1990.02,"close":1990.21},{"t":1774663800000,"open":1990.21,"high":1990.77,"low":1990.21,"close":1990.43},{"t":1774663860000,"open":1990.42,"high":1990.42,"low":1989.82,"close":1990.2},{"t":1774663920000,"open":1990.2,"high":1990.55,"low":1990.19,"close":1990.54},{"t":1774663980000,"open":1990.55,"high":1990.99,"low":1990.06,"close":1990.07},{"t":1774664040000,"open":1990.06,"high":1990.58,"low":1989.31,"close":1989.32},{"t":1774664100000,"open":1989.31,"high":1990.5,"low":1989.31,"close":1990.26},{"t":1774664160000,"open":1990.26,"high":1990.26,"low":1988.96,"close":1988.96},{"t":1774664220000,"open":1988.96,"high":1988.97,"low":1984.8,"close":1984.8},{"t":1774664280000,"open":1984.81,"high":1985.65,"low":1984.65,"close":1984.95},{"t":1774664340000,"open":1984.95,"high":1985.39,"low":1984.15,"close":1985.2},{"t":1774664400000,"open":1985.19,"high":1985.41,"low":1984.25,"close":1985.04},{"t":1774664460000,"open":1985.03,"high":1985.46,"low":1984.3,"close":1984.73},{"t":1774664520000,"open":1984.74,"high":1985.58,"low":1984.73,"close":1984.88},{"t":1774664580000,"open":1984.89,"high":1985.5,"low":1984.88,"close":1985.5},{"t":1774664640000,"open":1985.49,"high":1985.51,"low":1984.6,"close":1985.5},{"t":1774664700000,"open":1985.5,"high":1985.5,"low":1984.62,"close":1984.62},{"t":1774664760000,"open":1984.63,"high":1984.82,"low":1984.4,"close":1984.6},{"t":1774664820000,"open":1984.59,"high":1984.8,"low":1984.1,"close":1984.18},{"t":1774664880000,"open":1984.19,"high":1984.46,"low":1983.6,"close":1984.0},{"t":1774664940000,"open":1984.0,"high":1984.29,"low":1983.85,"close":1984.29},{"t":1774665000000,"open":1984.28,"high":1985.0,"low":1981.52,"close":1982.03},{"t":1774665060000,"open":1982.04,"high":1983.39,"low":1982.03,"close":1982.31},{"t":1774665120000,"open":1982.32,"high":1983.15,"low":1982.15,"close":1982.74},{"t":1774665180000,"open":1982.74,"high":1983.86,"low":1982.73,"close":1983.5},{"t":1774665240000,"open":1983.51,"high":1983.83,"low":1983.13,"close":1983.15},{"t":1774665300000,"open":1983.14,"high":1984.51,"low":1983.07,"close":1983.81},{"t":1774665360000,"open":1983.8,"high":1984.69,"low":1982.68,"close":1983.11},{"t":1774665420000,"open":1983.1,"high":1983.67,"low":1982.57,"close":1982.76},{"t":1774665480000,"open":1982.75,"high":1983.37,"low":1982.75,"close":1983.37},{"t":1774665540000,"open":1983.37,"high":1984.02,"low":1983.36,"close":1983.92},{"t":1774665600000,"open":1983.91,"high":1984.48,"low":1983.55,"close":1984.48},{"t":1774665660000,"open":1984.48,"high":1984.69,"low":1984.21,"close":1984.24},{"t":1774665720000,"open":1984.24,"high":1984.7,"low":1984.23,"close":1984.69},{"t":1774665780000,"open":1984.7,"high":1985.68,"low":1984.5,"close":1985.53},{"t":1774665840000,"open":1985.54,"high":1985.54,"low":1985.17,"close":1985.2},{"t":1774665900000,"open":1985.21,"high":1985.36,"low":1984.56,"close":1984.56},{"t":1774665960000,"open":1984.56,"high":1984.56,"low":1983.73,"close":1984.55},{"t":1774666020000,"open":1984.55,"high":1985.39,"low":1984.55,"close":1985.39},{"t":1774666080000,"open":1985.38,"high":1985.41,"low":1984.85,"close":1985.41},{"t":1774666140000,"open":1985.41,"high":1985.68,"low":1985.31,"close":1985.31},{"t":1774666200000,"open":1985.3,"high":1985.79,"low":1985.27,"close":1985.77},{"t":1774666260000,"open":1985.77,"high":1985.99,"low":1985.77,"close":1985.94},{"t":1774666320000,"open":1985.93,"high":1985.94,"low":1985.77,"close":1985.94},{"t":1774666380000,"open":1985.93,"high":1986.13,"low":1985.79,"close":1985.8},{"t":1774666440000,"open":1985.79,"high":1986.1,"low":1985.39,"close":1985.4},{"t":1774666500000,"open":1985.4,"high":1985.89,"low":1985.38,"close":1985.59},{"t":1774666560000,"open":1985.59,"high":1985.77,"low":1985.58,"close":1985.66},{"t":1774666620000,"open":1985.66,"high":1986.14,"low":1985.66,"close":1986.03},{"t":1774666680000,"open":1986.03,"high":1986.03,"low":1985.92,"close":1985.93},{"t":1774666740000,"open":1985.92,"high":1986.44,"low":1985.28,"close":1986.22},{"t":1774666800000,"open":1986.21,"high":1987.17,"low":1986.21,"close":1987.12},{"t":1774666860000,"open":1987.11,"high":1987.59,"low":1987.11,"close":1987.41},{"t":1774666920000,"open":1987.42,"high":1987.56,"low":1987.21,"close":1987.46},{"t":1774666980000,"open":1987.46,"high":1987.46,"low":1986.62,"close":1986.62},{"t":1774667040000,"open":1986.62,"high":1986.63,"low":1985.66,"close":1986.02},{"t":1774667100000,"open":1986.02,"high":1988.12,"low":1986.01,"close":1987.21},{"t":1774667160000,"open":1987.2,"high":1987.21,"low":1986.73,"close":1987.21},{"t":1774667220000,"open":1987.21,"high":1987.53,"low":1987.2,"close":1987.41},{"t":1774667280000,"open":1987.42,"high":1987.42,"low":1986.39,"close":1986.39},{"t":1774667340000,"open":1986.4,"high":1987.05,"low":1986.39,"close":1987.01},{"t":1774667400000,"open":1987.0,"high":1987.26,"low":1986.99,"close":1987.24},{"t":1774667460000,"open":1987.25,"high":1987.27,"low":1987.24,"close":1987.27},{"t":1774667520000,"open":1987.26,"high":1987.27,"low":1987.08,"close":1987.09},{"t":1774667580000,"open":1987.08,"high":1987.09,"low":1986.62,"close":1986.92},{"t":1774667640000,"open":1986.91,"high":1987.02,"low":1986.62,"close":1986.62},{"t":1774667700000,"open":1986.63,"high":1987.43,"low":1986.63,"close":1987.42},{"t":1774667760000,"open":1987.43,"high":1987.78,"low":1987.42,"close":1987.75},{"t":1774667820000,"open":1987.76,"high":1988.83,"low":1987.75,"close":1988.49},{"t":1774667880000,"open":1988.5,"high":1988.78,"low":1988.3,"close":1988.59},{"t":1774667940000,"open":1988.58,"high":1988.7,"low":1988.03,"close":1988.56},{"t":1774668000000,"open":1988.56,"high":1988.98,"low":1988.56,"close":1988.86},{"t":1774668060000,"open":1988.86,"high":1989.2,"low":1988.6,"close":1988.6},{"t":1774668120000,"open":1988.6,"high":1988.61,"low":1988.0,"close":1988.21},{"t":1774668180000,"open":1988.21,"high":1988.39,"low":1988.21,"close":1988.32},{"t":1774668240000,"open":1988.33,"high":1988.83,"low":1988.32,"close":1988.83},{"t":1774668300000,"open":1988.82,"high":1988.92,"low":1988.43,"close":1988.43},{"t":1774668360000,"open":1988.43,"high":1988.91,"low":1988.43,"close":1988.76},{"t":1774668420000,"open":1988.76,"high":1988.77,"low":1988.32,"close":1988.33},{"t":1774668480000,"open":1988.33,"high":1988.43,"low":1988.0,"close":1988.0},{"t":1774668540000,"open":1988.01,"high":1989.34,"low":1988.0,"close":1989.23},{"t":1774668600000,"open":1989.23,"high":1989.85,"low":1988.28,"close":1988.29},{"t":1774668660000,"open":1988.29,"high":1988.29,"low":1987.82,"close":1987.96},{"t":1774668720000,"open":1987.96,"high":1988.07,"low":1987.63,"close":1987.9},{"t":1774668780000,"open":1987.91,"high":1988.36,"low":1987.48,"close":1987.58},{"t":1774668840000,"open":1987.58,"high":1988.05,"low":1987.58,"close":1988.05},{"t":1774668900000,"open":1988.05,"high":1988.45,"low":1988.04,"close":1988.45},{"t":1774668960000,"open":1988.45,"high":1988.45,"low":1988.26,"close":1988.32},{"t":1774669020000,"open":1988.33,"high":1989.76,"low":1988.32,"close":1989.62},{"t":1774669080000,"open":1989.61,"high":1990.2,"low":1989.27,"close":1989.35},{"t":1774669140000,"open":1989.35,"high":1989.6,"low":1987.91,"close":1987.91},{"t":1774669200000,"open":1987.9,"high":1988.34,"low":1987.9,"close":1988.3},{"t":1774669260000,"open":1988.29,"high":1989.09,"low":1988.25,"close":1989.08},{"t":1774669320000,"open":1989.08,"high":1989.1,"low":1988.86,"close":1988.86},{"t":1774669380000,"open":1988.86,"high":1988.99,"low":1988.77,"close":1988.78},{"t":1774669440000,"open":1988.78,"high":1989.95,"low":1988.77,"close":1989.44},{"t":1774669500000,"open":1989.44,"high":1989.45,"low":1989.02,"close":1989.12},{"t":1774669560000,"open":1989.13,"high":1989.55,"low":1989.02,"close":1989.32},{"t":1774669620000,"open":1989.31,"high":1989.59,"low":1989.31,"close":1989.38},{"t":1774669680000,"open":1989.38,"high":1989.39,"low":1988.3,"close":1988.31},{"t":1774669740000,"open":1988.3,"high":1988.43,"low":1987.02,"close":1988.36},{"t":1774669800000,"open":1988.35,"high":1988.36,"low":1987.6,"close":1987.6},{"t":1774669860000,"open":1987.6,"high":1987.99,"low":1987.13,"close":1987.99},{"t":1774669920000,"open":1987.99,"high":1987.99,"low":1987.64,"close":1987.82},{"t":1774669980000,"open":1987.82,"high":1988.8,"low":1987.82,"close":1988.21},{"t":1774670040000,"open":1988.21,"high":1988.22,"low":1987.6,"close":1987.6},{"t":1774670100000,"open":1987.61,"high":1987.61,"low":1987.6,"close":1987.6},{"t":1774670160000,"open":1987.61,"high":1988.1,"low":1987.6,"close":1987.6},{"t":1774670220000,"open":1987.59,"high":1988.11,"low":1987.59,"close":1987.97},{"t":1774670280000,"open":1987.97,"high":1987.98,"low":1987.78,"close":1987.78},{"t":1774670340000,"open":1987.78,"high":1987.95,"low":1987.6,"close":1987.95},{"t":1774670400000,"open":1987.95,"high":1988.0,"low":1987.6,"close":1987.61},{"t":1774670460000,"open":1987.61,"high":1987.61,"low":1986.4,"close":1986.75},{"t":1774670520000,"open":1986.75,"high":1987.61,"low":1986.62,"close":1987.61},{"t":1774670580000,"open":1987.6,"high":1988.35,"low":1987.6,"close":1988.24},{"t":1774670640000,"open":1988.24,"high":1988.73,"low":1988.23,"close":1988.72},{"t":1774670700000,"open":1988.72,"high":1988.82,"low":1988.0,"close":1988.01},{"t":1774670760000,"open":1988.01,"high":1988.01,"low":1987.79,"close":1987.79},{"t":1774670820000,"open":1987.79,"high":1987.85,"low":1986.83,"close":1986.83},{"t":1774670880000,"open":1986.83,"high":1986.84,"low":1986.0,"close":1986.37},{"t":1774670940000,"open":1986.37,"high":1986.69,"low":1986.0,"close":1986.68},{"t":1774671000000,"open":1986.68,"high":1987.54,"low":1986.61,"close":1987.34},{"t":1774671060000,"open":1987.33,"high":1987.34,"low":1986.59,"close":1986.8},{"t":1774671120000,"open":1986.8,"high":1987.08,"low":1986.8,"close":1986.99},{"t":1774671180000,"open":1986.99,"high":1987.63,"low":1986.99,"close":1987.27},{"t":1774671240000,"open":1987.26,"high":1987.48,"low":1987.03,"close":1987.11},{"t":1774671300000,"open":1987.11,"high":1987.49,"low":1987.0,"close":1987.22},{"t":1774671360000,"open":1987.22,"high":1988.0,"low":1987.22,"close":1987.69},{"t":1774671420000,"open":1987.7,"high":1989.55,"low":1987.69,"close":1989.33},{"t":1774671480000,"open":1989.33,"high":1991.37,"low":1989.33,"close":1990.37},{"t":1774671540000,"open":1990.38,"high":1990.38,"low":1989.68,"close":1989.99},{"t":1774671600000,"open":1990.0,"high":1990.21,"low":1989.99,"close":1990.04},{"t":1774671660000,"open":1990.05,"high":1990.53,"low":1989.81,"close":1990.53},{"t":1774671720000,"open":1990.52,"high":1990.98,"low":1990.38,"close":1990.98},{"t":1774671780000,"open":1990.97,"high":1990.98,"low":1990.49,"close":1990.49},{"t":1774671840000,"open":1990.5,"high":1990.67,"low":1990.07,"close":1990.07},{"t":1774671900000,"open":1990.07,"high":1990.29,"low":1989.5,"close":1990.06},{"t":1774671960000,"open":1990.06,"high":1990.27,"low":1989.38,"close":1989.58},{"t":1774672020000,"open":1989.59,"high":1989.59,"low":1989.19,"close":1989.52},{"t":1774672080000,"open":1989.53,"high":1989.78,"low":1989.52,"close":1989.67},{"t":1774672140000,"open":1989.67,"high":1989.99,"low":1989.66,"close":1989.98},{"t":1774672200000,"open":1989.99,"high":1990.0,"low":1989.17,"close":1989.79},{"t":1774672260000,"open":1989.78,"high":1989.84,"low":1989.55,"close":1989.69},{"t":1774672320000,"open":1989.69,"high":1989.69,"low":1989.07,"close":1989.16},{"t":1774672380000,"open":1989.16,"high":1990.0,"low":1989.16,"close":1990.0},{"t":1774672440000,"open":1990.0,"high":1990.0,"low":1989.61,"close":1989.93},{"t":1774672500000,"open":1989.93,"high":1990.0,"low":1989.33,"close":1989.44},{"t":1774672560000,"open":1989.44,"high":1990.34,"low":1989.44,"close":1990.34},{"t":1774672620000,"open":1990.33,"high":1990.5,"low":1990.33,"close":1990.46},{"t":1774672680000,"open":1990.46,"high":1990.46,"low":1989.97,"close":1989.98},{"t":1774672740000,"open":1989.98,"high":1990.14,"low":1989.97,"close":1990.11},{"t":1774672800000,"open":1990.11,"high":1990.13,"low":1989.58,"close":1989.59},{"t":1774672860000,"open":1989.59,"high":1989.76,"low":1989.5,"close":1989.51},{"t":1774672920000,"open":1989.5,"high":1989.5,"low":1989.26,"close":1989.37},{"t":1774672980000,"open":1989.38,"high":1989.42,"low":1989.37,"close":1989.42},{"t":1774673040000,"open":1989.42,"high":1989.8,"low":1989.38,"close":1989.8},{"t":1774673100000,"open":1989.8,"high":1990.01,"low":1989.8,"close":1990.01},{"t":1774673160000,"open":1990.0,"high":1990.01,"low":1989.38,"close":1989.85},{"t":1774673220000,"open":1989.85,"high":1989.99,"low":1989.7,"close":1989.77},{"t":1774673280000,"open":1989.76,"high":1989.78,"low":1989.57,"close":1989.62},{"t":1774673340000,"open":1989.62,"high":1989.98,"low":1989.62,"close":1989.82},{"t":1774673400000,"open":1989.83,"high":1990.27,"low":1989.82,"close":1990.26},{"t":1774673460000,"open":1990.26,"high":1990.29,"low":1989.71,"close":1989.71},{"t":1774673520000,"open":1989.71,"high":1990.39,"low":1989.71,"close":1990.39},{"t":1774673580000,"open":1990.39,"high":1990.4,"low":1990.1,"close":1990.1},{"t":1774673640000,"open":1990.1,"high":1990.11,"low":1989.8,"close":1989.8},{"t":1774673700000,"open":1989.81,"high":1989.81,"low":1989.38,"close":1989.39},{"t":1774673760000,"open":1989.39,"high":1989.39,"low":1988.82,"close":1989.26},{"t":1774673820000,"open":1989.26,"high":1989.26,"low":1988.59,"close":1988.77},{"t":1774673880000,"open":1988.78,"high":1988.8,"low":1988.28,"close":1988.68},{"t":1774673940000,"open":1988.67,"high":1989.6,"low":1988.67,"close":1989.59},{"t":1774674000000,"open":1989.6,"high":1990.23,"low":1989.49,"close":1989.49},{"t":1774674060000,"open":1989.5,"high":1989.5,"low":1989.21,"close":1989.22},{"t":1774674120000,"open":1989.21,"high":1989.32,"low":1988.71,"close":1988.98},{"t":1774674180000,"open":1988.99,"high":1988.99,"low":1988.64,"close":1988.64},{"t":1774674240000,"open":1988.64,"high":1988.64,"low":1988.1,"close":1988.1},{"t":1774674300000,"open":1988.11,"high":1988.37,"low":1988.07,"close":1988.16},{"t":1774674360000,"open":1988.16,"high":1988.33,"low":1987.82,"close":1987.82},{"t":1774674420000,"open":1987.82,"high":1988.07,"low":1987.54,"close":1987.54},{"t":1774674480000,"open":1987.54,"high":1988.34,"low":1987.52,"close":1988.1},{"t":1774674540000,"open":1988.1,"high":1989.13,"low":1988.08,"close":1988.08},{"t":1774674600000,"open":1988.08,"high":1988.08,"low":1987.48,"close":1987.62},{"t":1774674660000,"open":1987.62,"high":1987.68,"low":1986.87,"close":1987.55},{"t":1774674720000,"open":1987.55,"high":1988.24,"low":1987.54,"close":1988.07},{"t":1774674780000,"open":1988.07,"high":1988.81,"low":1988.07,"close":1988.14},{"t":1774674840000,"open":1988.13,"high":1988.69,"low":1988.13,"close":1988.69},{"t":1774674900000,"open":1988.68,"high":1988.83,"low":1988.68,"close":1988.83},{"t":1774674960000,"open":1988.82,"high":1989.01,"low":1988.82,"close":1989.01},{"t":1774675020000,"open":1989.01,"high":1989.01,"low":1988.0,"close":1988.01},{"t":1774675080000,"open":1988.01,"high":1988.52,"low":1988.0,"close":1988.51},{"t":1774675140000,"open":1988.52,"high":1989.09,"low":1988.0,"close":1988.0},{"t":1774675200000,"open":1988.01,"high":1988.85,"low":1988.0,"close":1988.84},{"t":1774675260000,"open":1988.85,"high":1989.9,"low":1988.84,"close":1989.9},{"t":1774675320000,"open":1989.9,"high":1990.93,"low":1989.9,"close":1990.86},{"t":1774675380000,"open":1990.85,"high":1991.6,"low":1990.47,"close":1991.16},{"t":1774675440000,"open":1991.16,"high":1993.2,"low":1991.16,"close":1991.99},{"t":1774675500000,"open":1992.0,"high":1992.0,"low":1991.49,"close":1991.49},{"t":1774675560000,"open":1991.5,"high":1992.01,"low":1991.49,"close":1991.81},{"t":1774675620000,"open":1991.81,"high":1992.1,"low":1991.32,"close":1992.06},{"t":1774675680000,"open":1992.06,"high":1992.28,"low":1991.7,"close":1992.27},{"t":1774675740000,"open":1992.27,"high":1992.27,"low":1991.51,"close":1991.52},{"t":1774675800000,"open":1991.52,"high":1991.85,"low":1991.01,"close":1991.01},{"t":1774675860000,"open":1991.01,"high":1991.8,"low":1991.01,"close":1991.63},{"t":1774675920000,"open":1991.63,"high":1992.39,"low":1991.62,"close":1992.01},{"t":1774675980000,"open":1992.01,"high":1992.01,"low":1991.44,"close":1991.44},{"t":1774676040000,"open":1991.45,"high":1992.18,"low":1991.45,"close":1992.18},{"t":1774676100000,"open":1992.18,"high":1992.34,"low":1992.13,"close":1992.34},{"t":1774676160000,"open":1992.34,"high":1992.65,"low":1991.5,"close":1991.95},{"t":1774676220000,"open":1991.95,"high":1992.0,"low":1991.83,"close":1992.0},{"t":1774676280000,"open":1991.99,"high":1992.11,"low":1991.6,"close":1991.87},{"t":1774676340000,"open":1991.87,"high":1992.47,"low":1991.87,"close":1992.22},{"t":1774676400000,"open":1992.21,"high":1992.22,"low":1991.94,"close":1992.21},{"t":1774676460000,"open":1992.2,"high":1992.21,"low":1991.84,"close":1991.84},{"t":1774676520000,"open":1991.84,"high":1991.85,"low":1991.31,"close":1991.46},{"t":1774676580000,"open":1991.46,"high":1991.74,"low":1991.16,"close":1991.16},{"t":1774676640000,"open":1991.16,"high":1992.12,"low":1990.51,"close":1992.12},{"t":1774676700000,"open":1992.11,"high":1993.39,"low":1991.98,"close":1992.66},{"t":1774676760000,"open":1992.66,"high":1993.5,"low":1992.66,"close":1992.92},{"t":1774676820000,"open":1992.92,"high":1992.92,"low":1992.38,"close":1992.39},{"t":1774676880000,"open":1992.38,"high":1993.26,"low":1992.38,"close":1993.24},{"t":1774676940000,"open":1993.23,"high":1993.24,"low":1992.34,"close":1992.7},{"t":1774677000000,"open":1992.69,"high":1993.04,"low":1992.69,"close":1992.96},{"t":1774677060000,"open":1992.95,"high":1993.0,"low":1992.2,"close":1992.59},{"t":1774677120000,"open":1992.59,"high":1993.22,"low":1992.59,"close":1992.95},{"t":1774677180000,"open":1992.94,"high":1993.27,"low":1992.93,"close":1993.26},{"t":1774677240000,"open":1993.26,"high":1993.45,"low":1992.89,"close":1992.94},{"t":1774677300000,"open":1992.93,"high":1993.8,"low":1992.93,"close":1993.6},{"t":1774677360000,"open":1993.6,"high":1993.6,"low":1993.14,"close":1993.15},{"t":1774677420000,"open":1993.14,"high":1993.88,"low":1993.14,"close":1993.57},{"t":1774677480000,"open":1993.56,"high":1993.95,"low":1993.15,"close":1993.15},{"t":1774677540000,"open":1993.16,"high":1993.16,"low":1992.93,"close":1993.04},{"t":1774677600000,"open":1993.04,"high":1994.0,"low":1992.77,"close":1993.71},{"t":1774677660000,"open":1993.71,"high":1994.5,"low":1993.7,"close":1993.86},{"t":1774677720000,"open":1993.86,"high":1994.37,"low":1992.21,"close":1992.22},{"t":1774677780000,"open":1992.21,"high":1992.29,"low":1992.09,"close":1992.09},{"t":1774677840000,"open":1992.09,"high":1992.62,"low":1992.09,"close":1992.61},{"t":1774677900000,"open":1992.62,"high":1993.57,"low":1992.62,"close":1993.57},{"t":1774677960000,"open":1993.57,"high":1994.5,"low":1993.56,"close":1994.4},{"t":1774678020000,"open":1994.4,"high":1996.88,"low":1994.4,"close":1995.17},{"t":1774678080000,"open":1995.17,"high":1995.34,"low":1994.75,"close":1994.97},{"t":1774678140000,"open":1994.97,"high":1994.97,"low":1994.69,"close":1994.69},{"t":1774678200000,"open":1994.69,"high":1994.95,"low":1994.31,"close":1994.94},{"t":1774678260000,"open":1994.94,"high":1995.0,"low":1994.59,"close":1994.59},{"t":1774678320000,"open":1994.6,"high":1994.6,"low":1993.71,"close":1993.9},{"t":1774678380000,"open":1993.89,"high":1995.0,"low":1993.89,"close":1995.0},{"t":1774678440000,"open":1994.99,"high":1995.57,"low":1994.68,"close":1995.48},{"t":1774678500000,"open":1995.49,"high":1995.81,"low":1995.48,"close":1995.59},{"t":1774678560000,"open":1995.59,"high":1996.92,"low":1995.59,"close":1996.92},{"t":1774678620000,"open":1996.92,"high":2004.55,"low":1996.91,"close":2001.45},{"t":1774678680000,"open":2001.44,"high":2006.09,"low":2001.25,"close":2004.07},{"t":1774678740000,"open":2004.08,"high":2005.65,"low":2003.52,"close":2004.87},{"t":1774678800000,"open":2004.86,"high":2005.05,"low":2003.5,"close":2003.7},{"t":1774678860000,"open":2003.69,"high":2003.94,"low":2003.0,"close":2003.01},{"t":1774678920000,"open":2003.0,"high":2003.01,"low":2001.37,"close":2001.5},{"t":1774678980000,"open":2001.51,"high":2002.0,"low":2001.26,"close":2001.26},{"t":1774679040000,"open":2001.27,"high":2002.55,"low":2001.1,"close":2002.55},{"t":1774679100000,"open":2002.55,"high":2002.8,"low":2001.73,"close":2001.74},{"t":1774679160000,"open":2001.73,"high":2002.53,"low":2001.55,"close":2002.18},{"t":1774679220000,"open":2002.19,"high":2002.26,"low":2001.18,"close":2001.18},{"t":1774679280000,"open":2001.18,"high":2002.0,"low":2000.89,"close":2001.95},{"t":1774679340000,"open":2001.95,"high":2002.5,"low":2001.5,"close":2002.5},{"t":1774679400000,"open":2002.5,"high":2003.39,"low":2002.5,"close":2002.78},{"t":1774679460000,"open":2002.79,"high":2003.81,"low":2002.76,"close":2003.62},{"t":1774679520000,"open":2003.63,"high":2004.24,"low":2003.12,"close":2003.12},{"t":1774679580000,"open":2003.12,"high":2003.26,"low":2002.63,"close":2002.68},{"t":1774679640000,"open":2002.68,"high":2002.68,"low":2002.0,"close":2002.0},{"t":1774679700000,"open":2002.0,"high":2002.0,"low":2001.01,"close":2001.77},{"t":1774679760000,"open":2001.77,"high":2001.83,"low":2001.02,"close":2001.1},{"t":1774679820000,"open":2001.1,"high":2001.29,"low":2000.89,"close":2001.25},{"t":1774679880000,"open":2001.25,"high":2001.87,"low":2001.23,"close":2001.86},{"t":1774679940000,"open":2001.87,"high":2002.3,"low":2001.23,"close":2001.49},{"t":1774680000000,"open":2001.5,"high":2001.57,"low":2001.15,"close":2001.25},{"t":1774680060000,"open":2001.25,"high":2001.25,"low":2001.22,"close":2001.22},{"t":1774680120000,"open":2001.22,"high":2001.66,"low":2001.22,"close":2001.65},{"t":1774680180000,"open":2001.66,"high":2001.66,"low":2001.5,"close":2001.61},{"t":1774680240000,"open":2001.6,"high":2001.6,"low":2000.08,"close":2000.18},{"t":1774680300000,"open":2000.18,"high":2001.13,"low":2000.13,"close":2000.68},{"t":1774680360000,"open":2000.69,"high":2001.47,"low":2000.68,"close":2001.23},{"t":1774680420000,"open":2001.22,"high":2002.0,"low":2000.44,"close":2000.63},{"t":1774680480000,"open":2000.63,"high":2000.98,"low":2000.42,"close":2000.66},{"t":1774680540000,"open":2000.66,"high":2000.66,"low":1998.88,"close":1999.74},{"t":1774680600000,"open":1999.74,"high":2000.19,"low":1999.61,"close":1999.71},{"t":1774680660000,"open":1999.7,"high":2000.0,"low":1999.15,"close":1999.52},{"t":1774680720000,"open":1999.52,"high":1999.73,"low":1998.7,"close":1999.26},{"t":1774680780000,"open":1999.25,"high":2000.19,"low":1999.25,"close":2000.19},{"t":1774680840000,"open":2000.18,"high":2000.19,"low":1999.19,"close":1999.74},{"t":1774680900000,"open":1999.75,"high":2000.0,"low":1999.67,"close":2000.0},{"t":1774680960000,"open":2000.0,"high":2000.71,"low":1999.92,"close":1999.92},{"t":1774681020000,"open":1999.93,"high":1999.93,"low":1998.69,"close":1999.69},{"t":1774681080000,"open":1999.69,"high":2000.42,"low":1999.29,"close":2000.41},{"t":1774681140000,"open":2000.42,"high":2000.7,"low":1999.86,"close":1999.86},{"t":1774681200000,"open":1999.86,"high":2000.62,"low":1999.85,"close":2000.48},{"t":1774681260000,"open":2000.48,"high":2000.48,"low":1999.43,"close":2000.0},{"t":1774681320000,"open":2000.01,"high":2001.18,"low":2000.0,"close":2001.18},{"t":1774681380000,"open":2001.18,"high":2001.6,"low":2000.22,"close":2000.23},{"t":1774681440000,"open":2000.23,"high":2000.68,"low":1999.82,"close":2000.68},{"t":1774681500000,"open":2000.67,"high":2000.68,"low":2000.21,"close":2000.21},{"t":1774681560000,"open":2000.22,"high":2000.22,"low":2000.16,"close":2000.17},{"t":1774681620000,"open":2000.17,"high":2000.5,"low":2000.0,"close":2000.49},{"t":1774681680000,"open":2000.5,"high":2002.0,"low":2000.49,"close":2002.0},{"t":1774681740000,"open":2002.0,"high":2002.35,"low":2001.7,"close":2002.34},{"t":1774681800000,"open":2002.34,"high":2002.35,"low":2001.78,"close":2001.99},{"t":1774681860000,"open":2001.99,"high":2002.62,"low":2001.99,"close":2002.34},{"t":1774681920000,"open":2002.35,"high":2002.62,"low":2001.9,"close":2002.61},{"t":1774681980000,"open":2002.62,"high":2002.62,"low":2001.81,"close":2002.32},{"t":1774682040000,"open":2002.33,"high":2003.79,"low":2002.2,"close":2003.29},{"t":1774682100000,"open":2003.3,"high":2003.42,"low":2002.99,"close":2003.42},{"t":1774682160000,"open":2003.42,"high":2004.0,"low":2003.35,"close":2003.63},{"t":1774682220000,"open":2003.63,"high":2004.98,"low":2003.49,"close":2004.32},{"t":1774682280000,"open":2004.32,"high":2006.43,"low":2004.32,"close":2005.95},{"t":1774682340000,"open":2005.95,"high":2005.95,"low":2004.78,"close":2004.81},{"t":1774682400000,"open":2004.82,"high":2005.0,"low":2004.72,"close":2004.72},{"t":1774682460000,"open":2004.72,"high":2004.98,"low":2004.11,"close":2004.48},{"t":1774682520000,"open":2004.49,"high":2004.6,"low":2003.5,"close":2003.83},{"t":1774682580000,"open":2003.84,"high":2004.22,"low":2003.83,"close":2003.93},{"t":1774682640000,"open":2003.93,"high":2003.93,"low":2003.33,"close":2003.81},{"t":1774682700000,"open":2003.81,"high":2004.3,"low":2003.61,"close":2004.3},{"t":1774682760000,"open":2004.3,"high":2004.3,"low":2003.42,"close":2003.84},{"t":1774682820000,"open":2003.84,"high":2004.35,"low":2003.84,"close":2004.35},{"t":1774682880000,"open":2004.35,"high":2004.35,"low":2004.0,"close":2004.01},{"t":1774682940000,"open":2004.0,"high":2004.07,"low":2003.35,"close":2004.0},{"t":1774683000000,"open":2004.0,"high":2004.0,"low":2003.91,"close":2003.92},{"t":1774683060000,"open":2003.92,"high":2003.92,"low":2003.38,"close":2003.38},{"t":1774683120000,"open":2003.37,"high":2004.53,"low":2003.33,"close":2003.83},{"t":1774683180000,"open":2003.82,"high":2003.96,"low":2003.5,"close":2003.5},{"t":1774683240000,"open":2003.51,"high":2003.74,"low":2003.2,"close":2003.65},{"t":1774683300000,"open":2003.65,"high":2003.7,"low":2003.13,"close":2003.7},{"t":1774683360000,"open":2003.7,"high":2003.7,"low":2003.24,"close":2003.24},{"t":1774683420000,"open":2003.25,"high":2003.25,"low":2003.0,"close":2003.11},{"t":1774683480000,"open":2003.11,"high":2003.7,"low":2003.11,"close":2003.45},{"t":1774683540000,"open":2003.44,"high":2004.0,"low":2003.44,"close":2003.87},{"t":1774683600000,"open":2003.87,"high":2004.41,"low":2003.61,"close":2004.13},{"t":1774683660000,"open":2004.13,"high":2004.2,"low":2003.99,"close":2003.99},{"t":1774683720000,"open":2003.99,"high":2004.2,"low":2003.74,"close":2004.0},{"t":1774683780000,"open":2003.99,"high":2004.0,"low":2002.83,"close":2002.83},{"t":1774683840000,"open":2002.84,"high":2003.55,"low":2002.83,"close":2003.39},{"t":1774683900000,"open":2003.39,"high":2003.85,"low":2003.0,"close":2003.0},{"t":1774683960000,"open":2003.01,"high":2003.01,"low":2002.83,"close":2002.99},{"t":1774684020000,"open":2002.99,"high":2003.77,"low":2002.97,"close":2003.76},{"t":1774684080000,"open":2003.77,"high":2004.2,"low":2003.52,"close":2003.64},{"t":1774684140000,"open":2003.65,"high":2003.76,"low":2003.4,"close":2003.76},{"t":1774684200000,"open":2003.76,"high":2003.98,"low":2003.58,"close":2003.59},{"t":1774684260000,"open":2003.59,"high":2003.95,"low":2003.57,"close":2003.95},{"t":1774684320000,"open":2003.95,"high":2004.71,"low":2003.94,"close":2004.04},{"t":1774684380000,"open":2004.03,"high":2004.23,"low":2003.5,"close":2003.9},{"t":1774684440000,"open":2003.91,"high":2004.49,"low":2003.9,"close":2004.49},{"t":1774684500000,"open":2004.48,"high":2004.89,"low":2004.28,"close":2004.88},{"t":1774684560000,"open":2004.88,"high":2005.33,"low":2004.67,"close":2004.9},{"t":1774684620000,"open":2004.9,"high":2006.74,"low":2004.89,"close":2006.57},{"t":1774684680000,"open":2006.57,"high":2007.63,"low":2006.2,"close":2006.4},{"t":1774684740000,"open":2006.4,"high":2006.63,"low":2005.85,"close":2005.94},{"t":1774684800000,"open":2005.95,"high":2006.01,"low":2004.96,"close":2004.96},{"t":1774684860000,"open":2004.96,"high":2005.56,"low":2004.59,"close":2004.96},{"t":1774684920000,"open":2004.97,"high":2005.84,"low":2004.96,"close":2005.84},{"t":1774684980000,"open":2005.84,"high":2006.0,"low":2005.83,"close":2005.84},{"t":1774685040000,"open":2005.84,"high":2007.08,"low":2005.83,"close":2006.62},{"t":1774685100000,"open":2006.63,"high":2007.46,"low":2006.62,"close":2007.27},{"t":1774685160000,"open":2007.28,"high":2007.33,"low":2006.22,"close":2006.23},{"t":1774685220000,"open":2006.22,"high":2006.74,"low":2005.28,"close":2006.3},{"t":1774685280000,"open":2006.29,"high":2006.3,"low":2005.5,"close":2005.51},{"t":1774685340000,"open":2005.5,"high":2005.5,"low":2004.42,"close":2005.03},{"t":1774685400000,"open":2005.03,"high":2005.8,"low":2005.02,"close":2005.71},{"t":1774685460000,"open":2005.71,"high":2006.0,"low":2005.38,"close":2005.5},{"t":1774685520000,"open":2005.49,"high":2005.83,"low":2005.49,"close":2005.67},{"t":1774685580000,"open":2005.68,"high":2005.68,"low":2004.4,"close":2004.41},{"t":1774685640000,"open":2004.41,"high":2004.71,"low":2004.41,"close":2004.71},{"t":1774685700000,"open":2004.71,"high":2004.71,"low":2004.4,"close":2004.4},{"t":1774685760000,"open":2004.41,"high":2004.41,"low":2004.18,"close":2004.28},{"t":1774685820000,"open":2004.29,"high":2004.71,"low":2004.08,"close":2004.08},{"t":1774685880000,"open":2004.09,"high":2004.09,"low":2003.48,"close":2003.48},{"t":1774685940000,"open":2003.49,"high":2003.75,"low":2003.48,"close":2003.6},{"t":1774686000000,"open":2003.61,"high":2004.12,"low":2003.6,"close":2004.12},{"t":1774686060000,"open":2004.11,"high":2004.23,"low":2004.01,"close":2004.01},{"t":1774686120000,"open":2004.01,"high":2004.7,"low":2004.01,"close":2004.69},{"t":1774686180000,"open":2004.7,"high":2005.38,"low":2004.54,"close":2005.3},{"t":1774686240000,"open":2005.3,"high":2005.35,"low":2005.09,"close":2005.31},{"t":1774686300000,"open":2005.31,"high":2006.69,"low":2005.3,"close":2006.34},{"t":1774686360000,"open":2006.34,"high":2006.34,"low":2005.0,"close":2005.01},{"t":1774686420000,"open":2005.01,"high":2005.44,"low":2004.66,"close":2004.71},{"t":1774686480000,"open":2004.72,"high":2004.72,"low":2004.4,"close":2004.4},{"t":1774686540000,"open":2004.4,"high":2004.41,"low":2002.84,"close":2003.22},{"t":1774686600000,"open":2003.23,"high":2003.39,"low":2002.97,"close":2002.97},{"t":1774686660000,"open":2002.97,"high":2003.01,"low":2002.78,"close":2002.79},{"t":1774686720000,"open":2002.78,"high":2003.36,"low":2002.78,"close":2003.09},{"t":1774686780000,"open":2003.09,"high":2003.56,"low":2002.24,"close":2002.39},{"t":1774686840000,"open":2002.39,"high":2002.39,"low":2000.84,"close":2001.61},{"t":1774686900000,"open":2001.6,"high":2002.0,"low":2001.6,"close":2001.79},{"t":1774686960000,"open":2001.79,"high":2002.01,"low":2001.46,"close":2001.46},{"t":1774687020000,"open":2001.47,"high":2001.81,"low":2000.73,"close":2000.81},{"t":1774687080000,"open":2000.82,"high":2001.07,"low":2000.69,"close":2000.7},{"t":1774687140000,"open":2000.69,"high":2000.96,"low":1999.54,"close":1999.54},{"t":1774687200000,"open":1999.54,"high":2000.49,"low":1999.24,"close":2000.49},{"t":1774687260000,"open":2000.49,"high":2000.95,"low":2000.38,"close":2000.95},{"t":1774687320000,"open":2000.95,"high":2000.95,"low":2000.66,"close":2000.66},{"t":1774687380000,"open":2000.66,"high":2000.67,"low":2000.0,"close":2000.17},{"t":1774687440000,"open":2000.16,"high":2000.36,"low":1999.44,"close":2000.04},{"t":1774687500000,"open":2000.05,"high":2000.37,"low":2000.04,"close":2000.24},{"t":1774687560000,"open":2000.24,"high":2000.24,"low":1999.56,"close":2000.12},{"t":1774687620000,"open":2000.13,"high":2001.0,"low":2000.12,"close":2001.0},{"t":1774687680000,"open":2000.99,"high":2001.43,"low":2000.99,"close":2001.43},{"t":1774687740000,"open":2001.43,"high":2001.66,"low":2001.35,"close":2001.51},{"t":1774687800000,"open":2001.5,"high":2001.51,"low":2000.85,"close":2001.0},{"t":1774687860000,"open":2000.99,"high":2001.23,"low":2000.54,"close":2000.55},{"t":1774687920000,"open":2000.54,"high":2000.54,"low":1998.05,"close":1998.15},{"t":1774687980000,"open":1998.16,"high":1998.37,"low":1997.05,"close":1997.62},{"t":1774688040000,"open":1997.62,"high":1998.18,"low":1997.1,"close":1998.09},{"t":1774688100000,"open":1998.09,"high":1998.23,"low":1998.0,"close":1998.2},{"t":1774688160000,"open":1998.2,"high":1998.2,"low":1997.22,"close":1997.3},{"t":1774688220000,"open":1997.3,"high":1998.03,"low":1997.3,"close":1998.03},{"t":1774688280000,"open":1998.02,"high":1998.35,"low":1998.0,"close":1998.35},{"t":1774688340000,"open":1998.35,"high":1998.35,"low":1997.83,"close":1998.19},{"t":1774688400000,"open":1998.2,"high":1998.2,"low":1998.01,"close":1998.03},{"t":1774688460000,"open":1998.02,"high":1998.03,"low":1997.19,"close":1997.19},{"t":1774688520000,"open":1997.19,"high":1997.2,"low":1996.36,"close":1996.67},{"t":1774688580000,"open":1996.67,"high":1997.02,"low":1996.15,"close":1996.18},{"t":1774688640000,"open":1996.18,"high":1996.91,"low":1996.07,"close":1996.51},{"t":1774688700000,"open":1996.51,"high":1997.0,"low":1996.27,"close":1996.34},{"t":1774688760000,"open":1996.34,"high":1996.35,"low":1995.71,"close":1995.72},{"t":1774688820000,"open":1995.72,"high":1995.73,"low":1995.42,"close":1995.42},{"t":1774688880000,"open":1995.42,"high":1995.72,"low":1994.48,"close":1995.62},{"t":1774688940000,"open":1995.63,"high":1996.17,"low":1995.53,"close":1996.17},{"t":1774689000000,"open":1996.17,"high":1996.54,"low":1995.34,"close":1995.57},{"t":1774689060000,"open":1995.56,"high":1995.57,"low":1995.32,"close":1995.32},{"t":1774689120000,"open":1995.32,"high":1995.89,"low":1995.32,"close":1995.54},{"t":1774689180000,"open":1995.54,"high":1996.48,"low":1995.54,"close":1996.14},{"t":1774689240000,"open":1996.14,"high":1996.42,"low":1995.76,"close":1995.76},{"t":1774689300000,"open":1995.76,"high":1995.76,"low":1994.5,"close":1994.6},{"t":1774689360000,"open":1994.6,"high":1995.86,"low":1994.6,"close":1995.55},{"t":1774689420000,"open":1995.55,"high":1996.15,"low":1995.1,"close":1996.15},{"t":1774689480000,"open":1996.15,"high":1996.4,"low":1996.13,"close":1996.13},{"t":1774689540000,"open":1996.13,"high":1996.44,"low":1995.79,"close":1996.35},{"t":1774689600000,"open":1996.35,"high":1996.56,"low":1996.34,"close":1996.44},{"t":1774689660000,"open":1996.44,"high":1997.34,"low":1996.43,"close":1996.53},{"t":1774689720000,"open":1996.52,"high":1996.53,"low":1996.11,"close":1996.43},{"t":1774689780000,"open":1996.44,"high":1997.3,"low":1996.44,"close":1997.0},{"t":1774689840000,"open":1997.01,"high":1997.53,"low":1996.92,"close":1996.93},{"t":1774689900000,"open":1996.93,"high":1996.93,"low":1996.22,"close":1996.83},{"t":1774689960000,"open":1996.83,"high":1997.47,"low":1996.83,"close":1997.47},{"t":1774690020000,"open":1997.47,"high":1998.0,"low":1997.47,"close":1998.0},{"t":1774690080000,"open":1998.0,"high":1998.21,"low":1997.76,"close":1997.81},{"t":1774690140000,"open":1997.82,"high":1998.21,"low":1997.78,"close":1997.83},{"t":1774690200000,"open":1997.84,"high":1998.07,"low":1997.83,"close":1998.07},{"t":1774690260000,"open":1998.08,"high":1998.5,"low":1997.83,"close":1998.3},{"t":1774690320000,"open":1998.3,"high":1998.31,"low":1997.17,"close":1997.18},{"t":1774690380000,"open":1997.17,"high":1997.18,"low":1996.41,"close":1996.81},{"t":1774690440000,"open":1996.82,"high":1996.82,"low":1995.86,"close":1995.86},{"t":1774690500000,"open":1995.86,"high":1996.12,"low":1995.43,"close":1996.01},{"t":1774690560000,"open":1996.0,"high":1996.12,"low":1995.53,"close":1995.72},{"t":1774690620000,"open":1995.71,"high":1996.36,"low":1995.6,"close":1996.36},{"t":1774690680000,"open":1996.35,"high":1997.18,"low":1996.35,"close":1996.54},{"t":1774690740000,"open":1996.54,"high":1996.54,"low":1995.65,"close":1995.66},{"t":1774690800000,"open":1995.66,"high":1996.78,"low":1995.65,"close":1996.78},{"t":1774690860000,"open":1996.78,"high":1996.78,"low":1996.42,"close":1996.55},{"t":1774690920000,"open":1996.55,"high":1997.18,"low":1996.54,"close":1997.18},{"t":1774690980000,"open":1997.18,"high":1997.33,"low":1996.82,"close":1996.83},{"t":1774691040000,"open":1996.82,"high":1996.92,"low":1996.07,"close":1996.19},{"t":1774691100000,"open":1996.2,"high":1996.92,"low":1996.2,"close":1996.55},{"t":1774691160000,"open":1996.54,"high":1997.5,"low":1996.54,"close":1997.49},{"t":1774691220000,"open":1997.5,"high":1997.66,"low":1997.18,"close":1997.45},{"t":1774691280000,"open":1997.45,"high":1997.72,"low":1997.44,"close":1997.44},{"t":1774691340000,"open":1997.45,"high":1997.45,"low":1996.42,"close":1996.43},{"t":1774691400000,"open":1996.42,"high":1996.7,"low":1996.27,"close":1996.49},{"t":1774691460000,"open":1996.5,"high":1997.39,"low":1996.5,"close":1997.28},{"t":1774691520000,"open":1997.28,"high":1997.45,"low":1997.28,"close":1997.45},{"t":1774691580000,"open":1997.44,"high":1998.0,"low":1997.44,"close":1997.5},{"t":1774691640000,"open":1997.49,"high":1998.23,"low":1997.49,"close":1998.15},{"t":1774691700000,"open":1998.15,"high":1998.6,"low":1998.15,"close":1998.59},{"t":1774691760000,"open":1998.6,"high":1999.0,"low":1998.59,"close":1998.6},{"t":1774691820000,"open":1998.61,"high":1998.61,"low":1998.01,"close":1998.01},{"t":1774691880000,"open":1998.02,"high":1998.37,"low":1998.01,"close":1998.36},{"t":1774691940000,"open":1998.37,"high":1998.48,"low":1998.36,"close":1998.47},{"t":1774692000000,"open":1998.48,"high":1998.48,"low":1998.2,"close":1998.21},{"t":1774692060000,"open":1998.21,"high":1999.0,"low":1998.2,"close":1998.86},{"t":1774692120000,"open":1998.86,"high":1999.47,"low":1998.84,"close":1999.2},{"t":1774692180000,"open":1999.21,"high":2000.74,"low":1999.2,"close":2000.56},{"t":1774692240000,"open":2000.56,"high":2002.5,"low":2000.55,"close":2002.33},{"t":1774692300000,"open":2002.34,"high":2003.46,"low":2002.33,"close":2003.45},{"t":1774692360000,"open":2003.46,"high":2003.72,"low":2002.56,"close":2002.56},{"t":1774692420000,"open":2002.56,"high":2003.64,"low":2002.38,"close":2002.62},{"t":1774692480000,"open":2002.62,"high":2003.17,"low":2002.61,"close":2003.11},{"t":1774692540000,"open":2003.11,"high":2003.12,"low":2002.35,"close":2002.58},{"t":1774692600000,"open":2002.58,"high":2002.59,"low":2001.26,"close":2001.58},{"t":1774692660000,"open":2001.58,"high":2001.58,"low":2001.36,"close":2001.36},{"t":1774692720000,"open":2001.36,"high":2001.58,"low":2000.8,"close":2000.8},{"t":1774692780000,"open":2000.8,"high":2000.91,"low":1998.99,"close":1998.99},{"t":1774692840000,"open":1998.99,"high":1999.35,"low":1998.99,"close":1999.32},{"t":1774692900000,"open":1999.32,"high":2000.31,"low":1999.31,"close":2000.31},{"t":1774692960000,"open":2000.31,"high":2000.35,"low":1999.93,"close":2000.2},{"t":1774693020000,"open":2000.21,"high":2000.21,"low":1999.2,"close":1999.21},{"t":1774693080000,"open":1999.21,"high":1999.21,"low":1998.7,"close":1999.14},{"t":1774693140000,"open":1999.13,"high":1999.14,"low":1998.08,"close":1998.43},{"t":1774693200000,"open":1998.43,"high":1998.44,"low":1996.89,"close":1996.92},{"t":1774693260000,"open":1996.92,"high":1997.29,"low":1996.58,"close":1996.58},{"t":1774693320000,"open":1996.58,"high":1996.59,"low":1996.07,"close":1996.13},{"t":1774693380000,"open":1996.14,"high":1996.14,"low":1994.85,"close":1996.0},{"t":1774693440000,"open":1996.0,"high":1997.14,"low":1996.0,"close":1997.05},{"t":1774693500000,"open":1997.05,"high":1997.1,"low":1996.42,"close":1996.44},{"t":1774693560000,"open":1996.44,"high":1996.8,"low":1994.6,"close":1994.85},{"t":1774693620000,"open":1994.84,"high":1995.1,"low":1992.18,"close":1992.69},{"t":1774693680000,"open":1992.7,"high":1993.38,"low":1992.18,"close":1993.16},{"t":1774693740000,"open":1993.16,"high":1993.69,"low":1993.09,"close":1993.69},{"t":1774693800000,"open":1993.68,"high":1993.69,"low":1992.82,"close":1993.08},{"t":1774693860000,"open":1993.08,"high":1993.97,"low":1993.08,"close":1993.54},{"t":1774693920000,"open":1993.54,"high":1994.74,"low":1993.41,"close":1994.5},{"t":1774693980000,"open":1994.49,"high":1995.26,"low":1994.3,"close":1995.26},{"t":1774694040000,"open":1995.26,"high":1995.38,"low":1994.55,"close":1994.61},{"t":1774694100000,"open":1994.61,"high":1995.45,"low":1994.59,"close":1994.6},{"t":1774694160000,"open":1994.6,"high":1995.03,"low":1994.44,"close":1994.44},{"t":1774694220000,"open":1994.45,"high":1994.45,"low":1993.93,"close":1993.93},{"t":1774694280000,"open":1993.94,"high":1994.22,"low":1992.48,"close":1992.65},{"t":1774694340000,"open":1992.65,"high":1992.66,"low":1991.2,"close":1992.16},{"t":1774694400000,"open":1992.16,"high":1993.21,"low":1992.15,"close":1993.03},{"t":1774694460000,"open":1993.04,"high":1993.5,"low":1993.0,"close":1993.5},{"t":1774694520000,"open":1993.5,"high":1993.81,"low":1993.49,"close":1993.67},{"t":1774694580000,"open":1993.68,"high":1993.68,"low":1993.02,"close":1993.03},{"t":1774694640000,"open":1993.03,"high":1993.67,"low":1993.02,"close":1993.67},{"t":1774694700000,"open":1993.67,"high":1993.83,"low":1993.57,"close":1993.58},{"t":1774694760000,"open":1993.58,"high":1993.66,"low":1993.18,"close":1993.19},{"t":1774694820000,"open":1993.18,"high":1993.8,"low":1993.0,"close":1993.0},{"t":1774694880000,"open":1993.0,"high":1993.01,"low":1992.17,"close":1992.45},{"t":1774694940000,"open":1992.45,"high":1992.94,"low":1992.45,"close":1992.52},{"t":1774695000000,"open":1992.51,"high":1993.31,"low":1992.51,"close":1993.31},{"t":1774695060000,"open":1993.31,"high":1993.37,"low":1992.6,"close":1993.37},{"t":1774695120000,"open":1993.36,"high":1993.83,"low":1993.36,"close":1993.66},{"t":1774695180000,"open":1993.67,"high":1993.88,"low":1993.65,"close":1993.88},{"t":1774695240000,"open":1993.88,"high":1995.0,"low":1993.87,"close":1994.96},{"t":1774695300000,"open":1994.97,"high":1995.0,"low":1994.64,"close":1995.0},{"t":1774695360000,"open":1995.0,"high":1995.58,"low":1994.77,"close":1995.51},{"t":1774695420000,"open":1995.51,"high":1995.82,"low":1995.5,"close":1995.58},{"t":1774695480000,"open":1995.59,"high":1996.22,"low":1995.58,"close":1996.0},{"t":1774695540000,"open":1995.99,"high":1996.0,"low":1995.44,"close":1995.68},{"t":1774695600000,"open":1995.68,"high":1995.71,"low":1995.5,"close":1995.5},{"t":1774695660000,"open":1995.51,"high":1995.79,"low":1995.47,"close":1995.6},{"t":1774695720000,"open":1995.6,"high":1995.6,"low":1995.06,"close":1995.13},{"t":1774695780000,"open":1995.13,"high":1995.82,"low":1995.13,"close":1995.57},{"t":1774695840000,"open":1995.58,"high":1996.58,"low":1995.57,"close":1996.41},{"t":1774695900000,"open":1996.41,"high":1996.5,"low":1995.67,"close":1995.7},{"t":1774695960000,"open":1995.71,"high":1996.41,"low":1995.71,"close":1996.36},{"t":1774696020000,"open":1996.36,"high":1997.56,"low":1996.35,"close":1996.65},{"t":1774696080000,"open":1996.66,"high":1996.66,"low":1996.5,"close":1996.51},{"t":1774696140000,"open":1996.51,"high":1996.51,"low":1995.73,"close":1995.73},{"t":1774696200000,"open":1995.74,"high":1996.09,"low":1994.75,"close":1996.09},{"t":1774696260000,"open":1996.09,"high":1996.19,"low":1995.21,"close":1995.39},{"t":1774696320000,"open":1995.4,"high":1995.4,"low":1994.53,"close":1994.83},{"t":1774696380000,"open":1994.83,"high":1995.63,"low":1994.81,"close":1995.62},{"t":1774696440000,"open":1995.63,"high":1996.25,"low":1995.62,"close":1996.25},{"t":1774696500000,"open":1996.25,"high":1996.25,"low":1996.0,"close":1996.01},{"t":1774696560000,"open":1996.0,"high":1996.01,"low":1995.75,"close":1995.75},{"t":1774696620000,"open":1995.75,"high":1996.7,"low":1995.75,"close":1996.46},{"t":1774696680000,"open":1996.46,"high":1996.65,"low":1996.36,"close":1996.5},{"t":1774696740000,"open":1996.49,"high":1996.49,"low":1995.56,"close":1995.56},{"t":1774696800000,"open":1995.57,"high":1995.63,"low":1995.01,"close":1995.29},{"t":1774696860000,"open":1995.28,"high":1995.68,"low":1995.28,"close":1995.67},{"t":1774696920000,"open":1995.67,"high":1995.68,"low":1995.67,"close":1995.67},{"t":1774696980000,"open":1995.68,"high":1995.68,"low":1995.18,"close":1995.22},{"t":1774697040000,"open":1995.22,"high":1995.83,"low":1995.21,"close":1995.78},{"t":1774697100000,"open":1995.78,"high":1995.79,"low":1995.57,"close":1995.58},{"t":1774697160000,"open":1995.57,"high":1996.1,"low":1995.55,"close":1995.71},{"t":1774697220000,"open":1995.71,"high":1996.0,"low":1995.7,"close":1995.99},{"t":1774697280000,"open":1996.0,"high":1996.1,"low":1995.99,"close":1996.1},{"t":1774697340000,"open":1996.1,"high":1996.49,"low":1996.09,"close":1996.48},{"t":1774697400000,"open":1996.49,"high":1996.66,"low":1996.07,"close":1996.47},{"t":1774697460000,"open":1996.47,"high":1996.49,"low":1996.29,"close":1996.29},{"t":1774697520000,"open":1996.3,"high":1996.3,"low":1995.77,"close":1996.0},{"t":1774697580000,"open":1996.0,"high":1996.53,"low":1996.0,"close":1996.4},{"t":1774697640000,"open":1996.39,"high":1996.59,"low":1996.39,"close":1996.59},{"t":1774697700000,"open":1996.59,"high":1996.6,"low":1995.33,"close":1995.43},{"t":1774697760000,"open":1995.44,"high":1995.76,"low":1995.43,"close":1995.72},{"t":1774697820000,"open":1995.71,"high":1996.6,"low":1995.71,"close":1996.23},{"t":1774697880000,"open":1996.23,"high":1996.23,"low":1995.96,"close":1996.03},{"t":1774697940000,"open":1996.02,"high":1997.09,"low":1996.02,"close":1997.09},{"t":1774698000000,"open":1997.09,"high":1997.09,"low":1996.11,"close":1996.38},{"t":1774698060000,"open":1996.38,"high":1996.65,"low":1996.38,"close":1996.65},{"t":1774698120000,"open":1996.64,"high":1996.76,"low":1996.64,"close":1996.76},{"t":1774698180000,"open":1996.75,"high":1996.89,"low":1996.75,"close":1996.88},{"t":1774698240000,"open":1996.88,"high":1997.33,"low":1996.88,"close":1997.1},{"t":1774698300000,"open":1997.11,"high":1997.11,"low":1996.51,"close":1996.53},{"t":1774698360000,"open":1996.53,"high":1996.6,"low":1996.17,"close":1996.56},{"t":1774698420000,"open":1996.56,"high":1997.21,"low":1996.08,"close":1997.2},{"t":1774698480000,"open":1997.2,"high":1997.8,"low":1997.2,"close":1997.68},{"t":1774698540000,"open":1997.69,"high":1998.5,"low":1997.51,"close":1997.62},{"t":1774698600000,"open":1997.63,"high":1999.2,"low":1997.63,"close":1998.74},{"t":1774698660000,"open":1998.75,"high":1999.63,"low":1998.43,"close":1998.44},{"t":1774698720000,"open":1998.44,"high":1998.62,"low":1997.78,"close":1997.79},{"t":1774698780000,"open":1997.78,"high":1997.79,"low":1997.75,"close":1997.75},{"t":1774698840000,"open":1997.76,"high":1997.76,"low":1997.6,"close":1997.6},{"t":1774698900000,"open":1997.59,"high":1997.59,"low":1996.83,"close":1996.83},{"t":1774698960000,"open":1996.84,"high":1997.02,"low":1996.83,"close":1997.02},{"t":1774699020000,"open":1997.01,"high":1997.02,"low":1996.81,"close":1996.89},{"t":1774699080000,"open":1996.89,"high":1997.07,"low":1996.88,"close":1996.88},{"t":1774699140000,"open":1996.89,"high":1997.07,"low":1996.41,"close":1996.41},{"t":1774699200000,"open":1996.41,"high":1997.11,"low":1996.41,"close":1996.59},{"t":1774699260000,"open":1996.58,"high":1997.0,"low":1996.58,"close":1996.91},{"t":1774699320000,"open":1996.91,"high":1997.26,"low":1996.59,"close":1996.59},{"t":1774699380000,"open":1996.59,"high":1997.26,"low":1996.59,"close":1996.67},{"t":1774699440000,"open":1996.68,"high":1996.73,"low":1996.67,"close":1996.73},{"t":1774699500000,"open":1996.73,"high":1996.73,"low":1995.98,"close":1995.99},{"t":1774699560000,"open":1995.98,"high":1995.99,"low":1995.11,"close":1995.11},{"t":1774699620000,"open":1995.12,"high":1995.91,"low":1994.71,"close":1995.91},{"t":1774699680000,"open":1995.91,"high":1996.73,"low":1995.91,"close":1996.64},{"t":1774699740000,"open":1996.65,"high":1997.49,"low":1996.64,"close":1997.49},{"t":1774699800000,"open":1997.49,"high":1997.86,"low":1997.48,"close":1997.85},{"t":1774699860000,"open":1997.86,"high":1998.65,"low":1997.78,"close":1997.78},{"t":1774699920000,"open":1997.79,"high":1997.97,"low":1997.75,"close":1997.97},{"t":1774699980000,"open":1997.97,"high":1999.96,"low":1997.96,"close":1999.67},{"t":1774700040000,"open":1999.66,"high":2000.0,"low":1999.4,"close":1999.4},{"t":1774700100000,"open":1999.4,"high":2000.9,"low":1998.84,"close":1999.54},{"t":1774700160000,"open":1999.55,"high":1999.55,"low":1998.9,"close":1999.01},{"t":1774700220000,"open":1999.01,"high":2003.48,"low":1998.85,"close":2001.65},{"t":1774700280000,"open":2001.65,"high":2001.65,"low":2000.71,"close":2000.74},{"t":1774700340000,"open":2000.75,"high":2000.75,"low":2000.65,"close":2000.69},{"t":1774700400000,"open":2000.69,"high":2001.88,"low":2000.68,"close":2001.49},{"t":1774700460000,"open":2001.49,"high":2003.0,"low":2001.27,"close":2002.86},{"t":1774700520000,"open":2002.85,"high":2002.86,"low":2002.02,"close":2002.5},{"t":1774700580000,"open":2002.49,"high":2002.5,"low":2001.52,"close":2001.52},{"t":1774700640000,"open":2001.51,"high":2001.52,"low":2000.64,"close":2000.83},{"t":1774700700000,"open":2000.82,"high":2000.82,"low":2000.64,"close":2000.67},{"t":1774700760000,"open":2000.67,"high":2001.11,"low":2000.45,"close":2000.98},{"t":1774700820000,"open":2000.98,"high":2000.99,"low":2000.0,"close":2000.26},{"t":1774700880000,"open":2000.26,"high":2000.79,"low":2000.19,"close":2000.75},{"t":1774700940000,"open":2000.75,"high":2001.22,"low":2000.74,"close":2000.81},{"t":1774701000000,"open":2000.81,"high":2001.0,"low":2000.26,"close":2001.0},{"t":1774701060000,"open":2001.0,"high":2001.25,"low":1998.22,"close":1998.23},{"t":1774701120000,"open":1998.23,"high":1998.49,"low":1994.34,"close":1996.08},{"t":1774701180000,"open":1996.09,"high":1996.8,"low":1995.98,"close":1996.8},{"t":1774701240000,"open":1996.79,"high":1997.05,"low":1996.79,"close":1996.85},{"t":1774701300000,"open":1996.84,"high":1997.5,"low":1994.08,"close":1994.5},{"t":1774701360000,"open":1994.5,"high":1994.67,"low":1991.23,"close":1992.93},{"t":1774701420000,"open":1992.92,"high":1993.49,"low":1992.41,"close":1992.75},{"t":1774701480000,"open":1992.75,"high":1993.6,"low":1992.74,"close":1993.48},{"t":1774701540000,"open":1993.47,"high":1993.98,"low":1992.99,"close":1993.24},{"t":1774701600000,"open":1993.25,"high":1993.92,"low":1993.25,"close":1993.59},{"t":1774701660000,"open":1993.58,"high":1993.95,"low":1993.58,"close":1993.75},{"t":1774701720000,"open":1993.75,"high":1994.47,"low":1993.75,"close":1994.33},{"t":1774701780000,"open":1994.32,"high":1995.12,"low":1994.32,"close":1995.0},{"t":1774701840000,"open":1995.01,"high":1995.01,"low":1994.74,"close":1995.01},{"t":1774701900000,"open":1995.0,"high":1996.01,"low":1994.81,"close":1995.43},{"t":1774701960000,"open":1995.43,"high":1997.01,"low":1995.42,"close":1996.81},{"t":1774702020000,"open":1996.8,"high":1997.06,"low":1996.13,"close":1996.77},{"t":1774702080000,"open":1996.77,"high":1997.17,"low":1996.58,"close":1996.7},{"t":1774702140000,"open":1996.7,"high":1998.1,"low":1996.66,"close":1998.09},{"t":1774702200000,"open":1998.09,"high":2000.9,"low":1997.64,"close":2000.05},{"t":1774702260000,"open":2000.05,"high":2000.06,"low":1999.35,"close":1999.51},{"t":1774702320000,"open":1999.51,"high":2000.49,"low":1999.51,"close":2000.13},{"t":1774702380000,"open":2000.13,"high":2000.14,"low":1999.79,"close":2000.07},{"t":1774702440000,"open":2000.07,"high":2000.08,"low":1999.2,"close":1999.24},{"t":1774702500000,"open":1999.25,"high":1999.25,"low":1999.0,"close":1999.01},{"t":1774702560000,"open":1999.0,"high":1999.01,"low":1998.59,"close":1998.81},{"t":1774702620000,"open":1998.82,"high":1999.63,"low":1998.15,"close":1998.85},{"t":1774702680000,"open":1998.85,"high":1998.91,"low":1998.72,"close":1998.81},{"t":1774702740000,"open":1998.81,"high":1998.82,"low":1998.47,"close":1998.75},{"t":1774702800000,"open":1998.75,"high":1999.0,"low":1998.75,"close":1999.0},{"t":1774702860000,"open":1999.0,"high":1999.42,"low":1998.54,"close":1999.28},{"t":1774702920000,"open":1999.28,"high":1999.42,"low":1999.18,"close":1999.41},{"t":1774702980000,"open":1999.42,"high":1999.8,"low":1998.58,"close":1998.77},{"t":1774703040000,"open":1998.76,"high":1999.67,"low":1998.76,"close":1999.38},{"t":1774703100000,"open":1999.38,"high":1999.38,"low":1999.09,"close":1999.09},{"t":1774703160000,"open":1999.09,"high":1999.1,"low":1999.01,"close":1999.01},{"t":1774703220000,"open":1999.01,"high":1999.02,"low":1999.01,"close":1999.02},{"t":1774703280000,"open":1999.01,"high":1999.02,"low":1998.47,"close":1998.99},{"t":1774703340000,"open":1999.0,"high":2000.0,"low":1999.0,"close":2000.0},{"t":1774703400000,"open":2000.0,"high":2001.01,"low":2000.0,"close":2000.85},{"t":1774703460000,"open":2000.86,"high":2001.06,"low":2000.4,"close":2000.99},{"t":1774703520000,"open":2000.98,"high":2002.12,"low":2000.7,"close":2001.71},{"t":1774703580000,"open":2001.7,"high":2002.22,"low":2001.5,"close":2002.01},{"t":1774703640000,"open":2002.0,"high":2002.01,"low":2001.51,"close":2001.52},{"t":1774703700000,"open":2001.51,"high":2002.28,"low":2000.91,"close":2002.27},{"t":1774703760000,"open":2002.28,"high":2002.42,"low":2002.11,"close":2002.42},{"t":1774703820000,"open":2002.42,"high":2002.42,"low":2001.22,"close":2001.22},{"t":1774703880000,"open":2001.22,"high":2001.76,"low":2000.39,"close":2000.49},{"t":1774703940000,"open":2000.49,"high":2000.65,"low":2000.01,"close":2000.18},{"t":1774704000000,"open":2000.18,"high":2002.01,"low":2000.17,"close":2001.7},{"t":1774704060000,"open":2001.7,"high":2001.71,"low":2001.0,"close":2001.0},{"t":1774704120000,"open":2001.01,"high":2001.19,"low":2000.71,"close":2001.18},{"t":1774704180000,"open":2001.19,"high":2002.01,"low":2000.21,"close":2001.0},{"t":1774704240000,"open":2000.99,"high":2002.02,"low":2000.42,"close":2002.01},{"t":1774704300000,"open":2002.0,"high":2002.01,"low":1999.83,"close":1999.99},{"t":1774704360000,"open":1999.98,"high":2002.01,"low":1999.68,"close":2002.0},{"t":1774704420000,"open":2002.0,"high":2002.01,"low":2001.13,"close":2001.2},{"t":1774704480000,"open":2001.2,"high":2002.58,"low":2001.2,"close":2001.72},{"t":1774704540000,"open":2001.73,"high":2001.96,"low":2001.01,"close":2001.89},{"t":1774704600000,"open":2001.89,"high":2002.34,"low":2001.88,"close":2002.21},{"t":1774704660000,"open":2002.21,"high":2003.81,"low":2002.2,"close":2002.4},{"t":1774704720000,"open":2002.41,"high":2006.18,"low":2002.13,"close":2004.0},{"t":1774704780000,"open":2004.01,"high":2004.2,"low":2001.62,"close":2002.64},{"t":1774704840000,"open":2002.65,"high":2003.68,"low":2002.36,"close":2002.36},{"t":1774704900000,"open":2002.37,"high":2002.79,"low":2002.01,"close":2002.53},{"t":1774704960000,"open":2002.53,"high":2005.5,"low":2002.31,"close":2004.56},{"t":1774705020000,"open":2004.55,"high":2004.55,"low":2003.31,"close":2003.63},{"t":1774705080000,"open":2003.64,"high":2004.14,"low":2003.63,"close":2003.77},{"t":1774705140000,"open":2003.76,"high":2005.32,"low":2003.21,"close":2003.54},{"t":1774705200000,"open":2003.54,"high":2049.36,"low":2003.54,"close":2029.13},{"t":1774705260000,"open":2029.13,"high":2035.48,"low":2025.02,"close":2031.24},{"t":1774705320000,"open":2031.25,"high":2031.25,"low":2024.55,"close":2025.9},{"t":1774705380000,"open":2025.89,"high":2028.61,"low":2025.64,"close":2026.46},{"t":1774705440000,"open":2026.47,"high":2030.3,"low":2026.46,"close":2027.1},{"t":1774705500000,"open":2027.09,"high":2028.72,"low":2024.28,"close":2024.44},{"t":1774705560000,"open":2024.44,"high":2026.98,"low":2023.23,"close":2026.01},{"t":1774705620000,"open":2026.02,"high":2028.13,"low":2025.08,"close":2026.99},{"t":1774705680000,"open":2027.0,"high":2032.61,"low":2026.57,"close":2027.3},{"t":1774705740000,"open":2027.3,"high":2028.0,"low":2024.0,"close":2024.01},{"t":1774705800000,"open":2024.02,"high":2025.23,"low":2023.08,"close":2023.08},{"t":1774705860000,"open":2023.08,"high":2023.3,"low":2021.0,"close":2021.96},{"t":1774705920000,"open":2021.96,"high":2023.12,"low":2021.26,"close":2023.12},{"t":1774705980000,"open":2023.12,"high":2026.95,"low":2023.11,"close":2025.57},{"t":1774706040000,"open":2025.56,"high":2025.97,"low":2025.13,"close":2025.31},{"t":1774706100000,"open":2025.3,"high":2025.31,"low":2022.82,"close":2022.84},{"t":1774706160000,"open":2022.84,"high":2023.6,"low":2022.62,"close":2023.02},{"t":1774706220000,"open":2023.01,"high":2024.69,"low":2022.69,"close":2024.6},{"t":1774706280000,"open":2024.61,"high":2024.9,"low":2024.32,"close":2024.35},{"t":1774706340000,"open":2024.35,"high":2026.5,"low":2024.28,"close":2025.5},{"t":1774706400000,"open":2025.49,"high":2025.78,"low":2022.68,"close":2022.68},{"t":1774706460000,"open":2022.69,"high":2022.69,"low":2018.65,"close":2019.17},{"t":1774706520000,"open":2019.19,"high":2021.31,"low":2018.39,"close":2019.92},{"t":1774706580000,"open":2019.92,"high":2021.04,"low":2019.46,"close":2020.55},{"t":1774706640000,"open":2020.55,"high":2022.3,"low":2019.32,"close":2019.51},{"t":1774706700000,"open":2019.5,"high":2022.44,"low":2019.42,"close":2022.25},{"t":1774706760000,"open":2022.25,"high":2024.58,"low":2022.24,"close":2023.61},{"t":1774706820000,"open":2023.6,"high":2023.61,"low":2021.34,"close":2022.91},{"t":1774706880000,"open":2022.91,"high":2023.38,"low":2022.11,"close":2023.38},{"t":1774706940000,"open":2023.38,"high":2023.8,"low":2022.86,"close":2023.13},{"t":1774707000000,"open":2023.12,"high":2023.9,"low":2022.33,"close":2022.33},{"t":1774707060000,"open":2022.34,"high":2024.8,"low":2022.33,"close":2023.0},{"t":1774707120000,"open":2023.0,"high":2024.15,"low":2022.93,"close":2023.08},{"t":1774707180000,"open":2023.07,"high":2023.47,"low":2022.67,"close":2022.76},{"t":1774707240000,"open":2022.75,"high":2022.97,"low":2021.48,"close":2022.15},{"t":1774707300000,"open":2022.15,"high":2022.4,"low":2019.57,"close":2019.62},{"t":1774707360000,"open":2019.62,"high":2021.79,"low":2018.59,"close":2021.73},{"t":1774707420000,"open":2021.74,"high":2022.85,"low":2020.82,"close":2022.85},{"t":1774707480000,"open":2022.85,"high":2024.37,"low":2022.6,"close":2023.72},{"t":1774707540000,"open":2023.72,"high":2025.0,"low":2023.72,"close":2024.83},{"t":1774707600000,"open":2024.83,"high":2025.99,"low":2024.4,"close":2025.61},{"t":1774707660000,"open":2025.6,"high":2025.6,"low":2024.52,"close":2024.53},{"t":1774707720000,"open":2024.52,"high":2025.92,"low":2024.0,"close":2024.02},{"t":1774707780000,"open":2024.02,"high":2025.17,"low":2023.84,"close":2024.78},{"t":1774707840000,"open":2024.78,"high":2025.51,"low":2023.7,"close":2024.0},{"t":1774707900000,"open":2024.01,"high":2024.21,"low":2022.0,"close":2022.22},{"t":1774707960000,"open":2022.21,"high":2023.27,"low":2022.13,"close":2022.17},{"t":1774708020000,"open":2022.17,"high":2023.46,"low":2022.16,"close":2023.29},{"t":1774708080000,"open":2023.3,"high":2024.34,"low":2023.29,"close":2024.17},{"t":1774708140000,"open":2024.17,"high":2024.76,"low":2023.66,"close":2023.74},{"t":1774708200000,"open":2023.73,"high":2025.33,"low":2023.38,"close":2024.77},{"t":1774708260000,"open":2024.77,"high":2025.37,"low":2024.13,"close":2025.2},{"t":1774708320000,"open":2025.19,"high":2025.9,"low":2024.87,"close":2025.12},{"t":1774708380000,"open":2025.11,"high":2025.7,"low":2024.85,"close":2025.23},{"t":1774708440000,"open":2025.22,"high":2026.78,"low":2025.22,"close":2025.72},{"t":1774708500000,"open":2025.73,"high":2025.93,"low":2022.91,"close":2022.91},{"t":1774708560000,"open":2022.91,"high":2022.91,"low":2021.0,"close":2021.31},{"t":1774708620000,"open":2021.31,"high":2023.86,"low":2021.3,"close":2022.86},{"t":1774708680000,"open":2022.87,"high":2023.35,"low":2022.51,"close":2022.91},{"t":1774708740000,"open":2022.91,"high":2024.19,"low":2022.29,"close":2023.59},{"t":1774708800000,"open":2023.58,"high":2025.36,"low":2023.58,"close":2024.35},{"t":1774708860000,"open":2024.36,"high":2025.0,"low":2023.64,"close":2023.73},{"t":1774708920000,"open":2023.73,"high":2027.2,"low":2023.72,"close":2027.2},{"t":1774708980000,"open":2027.21,"high":2028.34,"low":2026.0,"close":2026.27},{"t":1774709040000,"open":2026.26,"high":2026.63,"low":2025.34,"close":2025.81},{"t":1774709100000,"open":2025.82,"high":2027.49,"low":2025.81,"close":2026.63},{"t":1774709160000,"open":2026.64,"high":2026.98,"low":2025.91,"close":2026.01},{"t":1774709220000,"open":2026.01,"high":2026.02,"low":2025.01,"close":2025.19},{"t":1774709280000,"open":2025.18,"high":2025.58,"low":2025.09,"close":2025.19},{"t":1774709340000,"open":2025.18,"high":2025.42,"low":2025.16,"close":2025.17},{"t":1774709400000,"open":2025.17,"high":2025.52,"low":2023.67,"close":2024.27},{"t":1774709460000,"open":2024.28,"high":2024.81,"low":2022.47,"close":2023.59},{"t":1774709520000,"open":2023.6,"high":2023.74,"low":2022.9,"close":2023.74},{"t":1774709580000,"open":2023.73,"high":2023.74,"low":2022.51,"close":2022.52},{"t":1774709640000,"open":2022.51,"high":2022.83,"low":2015.3,"close":2017.11},{"t":1774709700000,"open":2017.12,"high":2018.04,"low":2015.2,"close":2017.83},{"t":1774709760000,"open":2017.82,"high":2019.39,"low":2017.17,"close":2017.88},{"t":1774709820000,"open":2017.88,"high":2019.6,"low":2017.87,"close":2019.55},{"t":1774709880000,"open":2019.55,"high":2020.28,"low":2019.11,"close":2019.59},{"t":1774709940000,"open":2019.6,"high":2020.0,"low":2019.21,"close":2019.75},{"t":1774710000000,"open":2019.75,"high":2020.69,"low":2018.4,"close":2018.71},{"t":1774710060000,"open":2018.71,"high":2018.72,"low":2018.11,"close":2018.33},{"t":1774710120000,"open":2018.33,"high":2018.98,"low":2018.0,"close":2018.98},{"t":1774710180000,"open":2018.97,"high":2019.98,"low":2018.97,"close":2019.6},{"t":1774710240000,"open":2019.6,"high":2019.76,"low":2017.93,"close":2017.93},{"t":1774710300000,"open":2017.94,"high":2018.96,"low":2017.43,"close":2017.43},{"t":1774710360000,"open":2017.44,"high":2018.88,"low":2017.43,"close":2018.88},{"t":1774710420000,"open":2018.88,"high":2019.57,"low":2018.5,"close":2018.77},{"t":1774710480000,"open":2018.76,"high":2018.77,"low":2017.62,"close":2017.91},{"t":1774710540000,"open":2017.91,"high":2018.12,"low":2017.91,"close":2018.12},{"t":1774710600000,"open":2018.12,"high":2018.63,"low":2017.7,"close":2018.34},{"t":1774710660000,"open":2018.35,"high":2019.88,"low":2018.34,"close":2019.44},{"t":1774710720000,"open":2019.44,"high":2020.79,"low":2019.08,"close":2020.38},{"t":1774710780000,"open":2020.38,"high":2022.59,"low":2020.38,"close":2021.56},{"t":1774710840000,"open":2021.55,"high":2022.13,"low":2021.04,"close":2021.63},{"t":1774710900000,"open":2021.63,"high":2021.92,"low":2021.01,"close":2021.68},{"t":1774710960000,"open":2021.68,"high":2026.99,"low":2021.64,"close":2026.58},{"t":1774711020000,"open":2026.58,"high":2026.95,"low":2025.09,"close":2026.73},{"t":1774711080000,"open":2026.74,"high":2028.15,"low":2026.42,"close":2027.41},{"t":1774711140000,"open":2027.4,"high":2027.99,"low":2025.91,"close":2026.41},{"t":1774711200000,"open":2026.4,"high":2038.81,"low":2026.3,"close":2031.52},{"t":1774711260000,"open":2031.53,"high":2033.19,"low":2030.63,"close":2031.85},{"t":1774711320000,"open":2031.86,"high":2032.8,"low":2030.66,"close":2031.05},{"t":1774711380000,"open":2031.06,"high":2032.57,"low":2030.88,"close":2032.57},{"t":1774711440000,"open":2032.57,"high":2037.69,"low":2032.3,"close":2035.52},{"t":1774711500000,"open":2035.53,"high":2036.59,"low":2028.0,"close":2029.47},{"t":1774711560000,"open":2029.48,"high":2029.69,"low":2027.38,"close":2028.54},{"t":1774711620000,"open":2028.54,"high":2029.59,"low":2025.78,"close":2026.5},{"t":1774711680000,"open":2026.5,"high":2027.89,"low":2026.42,"close":2026.89},{"t":1774711740000,"open":2026.89,"high":2027.89,"low":2026.68,"close":2027.14},{"t":1774711800000,"open":2027.14,"high":2028.09,"low":2025.89,"close":2028.0},{"t":1774711860000,"open":2028.0,"high":2028.52,"low":2027.1,"close":2027.11},{"t":1774711920000,"open":2027.11,"high":2027.31,"low":2025.75,"close":2026.85},{"t":1774711980000,"open":2026.85,"high":2029.36,"low":2026.84,"close":2029.36},{"t":1774712040000,"open":2029.36,"high":2030.38,"low":2029.03,"close":2030.34},{"t":1774712100000,"open":2030.35,"high":2030.6,"low":2023.19,"close":2025.08},{"t":1774712160000,"open":2025.07,"high":2025.43,"low":2024.49,"close":2024.56},{"t":1774712220000,"open":2024.56,"high":2025.0,"low":2023.9,"close":2024.0},{"t":1774712280000,"open":2024.0,"high":2026.48,"low":2023.99,"close":2025.6},{"t":1774712340000,"open":2025.6,"high":2026.35,"low":2024.78,"close":2025.0},{"t":1774712400000,"open":2024.99,"high":2025.39,"low":2023.58,"close":2023.78},{"t":1774712460000,"open":2023.77,"high":2024.69,"low":2023.58,"close":2024.64},{"t":1774712520000,"open":2024.63,"high":2025.41,"low":2024.22,"close":2025.41},{"t":1774712580000,"open":2025.41,"high":2026.59,"low":2025.4,"close":2026.04},{"t":1774712640000,"open":2026.03,"high":2028.83,"low":2026.03,"close":2027.2},{"t":1774712700000,"open":2027.21,"high":2027.99,"low":2026.92,"close":2027.99},{"t":1774712760000,"open":2027.99,"high":2028.3,"low":2026.72,"close":2026.81},{"t":1774712820000,"open":2026.81,"high":2026.81,"low":2025.32,"close":2026.0},{"t":1774712880000,"open":2025.99,"high":2026.3,"low":2025.01,"close":2025.52},{"t":1774712940000,"open":2025.53,"high":2025.53,"low":2024.96,"close":2025.05},{"t":1774713000000,"open":2025.05,"high":2025.17,"low":2023.66,"close":2024.6},{"t":1774713060000,"open":2024.6,"high":2024.92,"low":2023.09,"close":2024.14},{"t":1774713120000,"open":2024.14,"high":2024.5,"low":2023.47,"close":2024.5},{"t":1774713180000,"open":2024.49,"high":2024.61,"low":2023.85,"close":2024.23},{"t":1774713240000,"open":2024.24,"high":2024.74,"low":2024.06,"close":2024.55},{"t":1774713300000,"open":2024.55,"high":2024.9,"low":2024.03,"close":2024.03},{"t":1774713360000,"open":2024.04,"high":2024.04,"low":2023.07,"close":2023.73},{"t":1774713420000,"open":2023.73,"high":2024.14,"low":2022.66,"close":2024.14},{"t":1774713480000,"open":2024.14,"high":2024.84,"low":2024.14,"close":2024.83},{"t":1774713540000,"open":2024.84,"high":2025.8,"low":2024.83,"close":2025.79},{"t":1774713600000,"open":2025.8,"high":2026.17,"low":2025.64,"close":2025.84},{"t":1774713660000,"open":2025.85,"high":2025.85,"low":2025.11,"close":2025.27},{"t":1774713720000,"open":2025.27,"high":2025.27,"low":2024.71,"close":2025.04},{"t":1774713780000,"open":2025.05,"high":2025.05,"low":2023.67,"close":2023.67},{"t":1774713840000,"open":2023.67,"high":2027.23,"low":2023.67,"close":2026.13},{"t":1774713900000,"open":2026.12,"high":2026.53,"low":2025.22,"close":2025.23},{"t":1774713960000,"open":2025.22,"high":2027.1,"low":2025.0,"close":2026.72},{"t":1774714020000,"open":2026.72,"high":2028.19,"low":2026.71,"close":2027.68},{"t":1774714080000,"open":2027.67,"high":2028.81,"low":2027.67,"close":2028.59},{"t":1774714140000,"open":2028.58,"high":2028.89,"low":2027.45,"close":2027.47},{"t":1774714200000,"open":2027.47,"high":2027.47,"low":2026.18,"close":2026.78},{"t":1774714260000,"open":2026.78,"high":2027.14,"low":2026.61,"close":2026.61},{"t":1774714320000,"open":2026.61,"high":2027.69,"low":2026.6,"close":2027.45},{"t":1774714380000,"open":2027.44,"high":2027.63,"low":2026.7,"close":2026.7},{"t":1774714440000,"open":2026.7,"high":2027.25,"low":2026.7,"close":2026.94},{"t":1774714500000,"open":2026.94,"high":2027.7,"low":2026.94,"close":2027.33},{"t":1774714560000,"open":2027.33,"high":2027.33,"low":2026.71,"close":2026.71},{"t":1774714620000,"open":2026.71,"high":2027.58,"low":2026.7,"close":2027.57},{"t":1774714680000,"open":2027.57,"high":2028.54,"low":2027.56,"close":2028.1},{"t":1774714740000,"open":2028.1,"high":2028.58,"low":2027.3,"close":2028.58},{"t":1774714800000,"open":2028.58,"high":2028.9,"low":2028.0,"close":2028.01},{"t":1774714860000,"open":2028.0,"high":2028.0,"low":2027.36,"close":2027.36},{"t":1774714920000,"open":2027.36,"high":2028.54,"low":2027.36,"close":2028.54},{"t":1774714980000,"open":2028.53,"high":2028.97,"low":2024.29,"close":2026.46},{"t":1774715040000,"open":2026.45,"high":2026.87,"low":2026.19,"close":2026.8},{"t":1774715100000,"open":2026.79,"high":2027.69,"low":2026.79,"close":2027.08},{"t":1774715160000,"open":2027.09,"high":2027.77,"low":2027.08,"close":2027.71},{"t":1774715220000,"open":2027.71,"high":2027.89,"low":2027.46,"close":2027.5},{"t":1774715280000,"open":2027.5,"high":2028.0,"low":2027.46,"close":2027.47},{"t":1774715340000,"open":2027.47,"high":2027.74,"low":2027.23,"close":2027.58},{"t":1774715400000,"open":2027.58,"high":2027.58,"low":2026.78,"close":2027.21},{"t":1774715460000,"open":2027.21,"high":2027.22,"low":2026.19,"close":2026.32},{"t":1774715520000,"open":2026.31,"high":2026.31,"low":2024.17,"close":2025.67},{"t":1774715580000,"open":2025.67,"high":2026.12,"low":2025.35,"close":2025.36},{"t":1774715640000,"open":2025.35,"high":2026.6,"low":2025.35,"close":2026.23},{"t":1774715700000,"open":2026.22,"high":2026.48,"low":2025.2,"close":2025.22},{"t":1774715760000,"open":2025.22,"high":2025.23,"low":2024.64,"close":2024.75},{"t":1774715820000,"open":2024.74,"high":2025.52,"low":2024.5,"close":2025.44},{"t":1774715880000,"open":2025.44,"high":2025.44,"low":2024.51,"close":2024.51},{"t":1774715940000,"open":2024.51,"high":2024.7,"low":2022.5,"close":2023.05},{"t":1774716000000,"open":2023.05,"high":2024.04,"low":2022.17,"close":2022.46},{"t":1774716060000,"open":2022.45,"high":2023.38,"low":2022.45,"close":2023.03},{"t":1774716120000,"open":2023.03,"high":2023.3,"low":2022.13,"close":2022.14},{"t":1774716180000,"open":2022.13,"high":2022.84,"low":2022.13,"close":2022.37},{"t":1774716240000,"open":2022.36,"high":2023.13,"low":2022.36,"close":2022.84},{"t":1774716300000,"open":2022.84,"high":2023.17,"low":2022.52,"close":2022.95},{"t":1774716360000,"open":2022.94,"high":2023.71,"low":2022.82,"close":2023.45},{"t":1774716420000,"open":2023.45,"high":2024.21,"low":2023.01,"close":2024.2},{"t":1774716480000,"open":2024.21,"high":2024.59,"low":2023.2,"close":2023.73},{"t":1774716540000,"open":2023.73,"high":2023.74,"low":2022.74,"close":2023.14},{"t":1774716600000,"open":2023.15,"high":2023.16,"low":2020.56,"close":2022.58},{"t":1774716660000,"open":2022.57,"high":2023.0,"low":2022.57,"close":2022.59},{"t":1774716720000,"open":2022.58,"high":2023.36,"low":2021.94,"close":2021.95},{"t":1774716780000,"open":2021.94,"high":2021.95,"low":2021.3,"close":2021.44},{"t":1774716840000,"open":2021.43,"high":2021.72,"low":2020.01,"close":2021.6},{"t":1774716900000,"open":2021.6,"high":2022.45,"low":2021.55,"close":2022.01},{"t":1774716960000,"open":2022.01,"high":2022.46,"low":2021.79,"close":2021.86},{"t":1774717020000,"open":2021.87,"high":2024.32,"low":2021.86,"close":2023.94},{"t":1774717080000,"open":2023.93,"high":2024.76,"low":2023.93,"close":2024.52},{"t":1774717140000,"open":2024.51,"high":2024.8,"low":2023.47,"close":2023.48},{"t":1774717200000,"open":2023.48,"high":2023.95,"low":2023.29,"close":2023.85},{"t":1774717260000,"open":2023.85,"high":2024.52,"low":2023.85,"close":2024.52},{"t":1774717320000,"open":2024.52,"high":2025.39,"low":2024.51,"close":2024.6},{"t":1774717380000,"open":2024.6,"high":2025.36,"low":2024.36,"close":2025.16},{"t":1774717440000,"open":2025.16,"high":2025.68,"low":2025.16,"close":2025.68},{"t":1774717500000,"open":2025.68,"high":2026.15,"low":2025.27,"close":2025.28},{"t":1774717560000,"open":2025.28,"high":2025.28,"low":2023.56,"close":2023.56},{"t":1774717620000,"open":2023.57,"high":2024.04,"low":2022.88,"close":2022.89},{"t":1774717680000,"open":2022.88,"high":2023.23,"low":2021.38,"close":2022.23},{"t":1774717740000,"open":2022.24,"high":2022.93,"low":2022.0,"close":2022.0},{"t":1774717800000,"open":2022.0,"high":2022.62,"low":2021.57,"close":2022.62},{"t":1774717860000,"open":2022.62,"high":2022.97,"low":2022.61,"close":2022.97},{"t":1774717920000,"open":2022.97,"high":2023.58,"low":2022.96,"close":2023.42},{"t":1774717980000,"open":2023.42,"high":2024.0,"low":2022.51,"close":2022.51},{"t":1774718040000,"open":2022.52,"high":2023.0,"low":2022.51,"close":2023.0},{"t":1774718100000,"open":2023.0,"high":2023.0,"low":2022.15,"close":2022.2},{"t":1774718160000,"open":2022.21,"high":2022.33,"low":2021.71,"close":2021.72},{"t":1774718220000,"open":2021.71,"high":2022.54,"low":2020.47,"close":2021.34},{"t":1774718280000,"open":2021.34,"high":2022.05,"low":2021.34,"close":2022.02},{"t":1774718340000,"open":2022.02,"high":2022.15,"low":2021.56,"close":2022.14},{"t":1774718400000,"open":2022.14,"high":2022.14,"low":2020.01,"close":2020.41},{"t":1774718460000,"open":2020.4,"high":2021.17,"low":2018.8,"close":2020.89},{"t":1774718520000,"open":2020.89,"high":2021.98,"low":2020.89,"close":2021.92},{"t":1774718580000,"open":2021.93,"high":2022.09,"low":2021.92,"close":2022.09},{"t":1774718640000,"open":2022.08,"high":2022.31,"low":2021.5,"close":2021.5},{"t":1774718700000,"open":2021.51,"high":2021.96,"low":2021.5,"close":2021.61},{"t":1774718760000,"open":2021.62,"high":2021.72,"low":2020.7,"close":2020.82},{"t":1774718820000,"open":2020.81,"high":2020.82,"low":2020.05,"close":2020.32},{"t":1774718880000,"open":2020.32,"high":2020.96,"low":2020.32,"close":2020.96},{"t":1774718940000,"open":2020.96,"high":2021.14,"low":2020.09,"close":2020.27},{"t":1774719000000,"open":2020.27,"high":2020.87,"low":2018.75,"close":2019.73},{"t":1774719060000,"open":2019.73,"high":2019.73,"low":2014.57,"close":2018.17},{"t":1774719120000,"open":2018.17,"high":2018.33,"low":2016.3,"close":2016.83},{"t":1774719180000,"open":2016.82,"high":2017.81,"low":2016.28,"close":2017.6},{"t":1774719240000,"open":2017.61,"high":2018.81,"low":2017.35,"close":2017.93},{"t":1774719300000,"open":2017.93,"high":2018.35,"low":2016.17,"close":2017.11},{"t":1774719360000,"open":2017.11,"high":2018.5,"low":2016.58,"close":2018.5},{"t":1774719420000,"open":2018.5,"high":2023.58,"low":2018.49,"close":2020.95},{"t":1774719480000,"open":2020.95,"high":2021.22,"low":2020.65,"close":2020.88},{"t":1774719540000,"open":2020.87,"high":2021.68,"low":2020.12,"close":2020.49},{"t":1774719600000,"open":2020.49,"high":2020.74,"low":2020.0,"close":2020.74},{"t":1774719660000,"open":2020.73,"high":2020.74,"low":2020.28,"close":2020.62},{"t":1774719720000,"open":2020.63,"high":2020.94,"low":2020.62,"close":2020.63},{"t":1774719780000,"open":2020.63,"high":2020.77,"low":2020.42,"close":2020.77},{"t":1774719840000,"open":2020.76,"high":2020.77,"low":2019.94,"close":2020.09},{"t":1774719900000,"open":2020.08,"high":2020.09,"low":2019.59,"close":2019.8},{"t":1774719960000,"open":2019.81,"high":2019.81,"low":2017.99,"close":2018.52},{"t":1774720020000,"open":2018.53,"high":2019.35,"low":2018.34,"close":2018.94},{"t":1774720080000,"open":2018.94,"high":2019.48,"low":2018.94,"close":2019.47},{"t":1774720140000,"open":2019.48,"high":2019.48,"low":2018.15,"close":2018.15},{"t":1774720200000,"open":2018.14,"high":2018.65,"low":2018.14,"close":2018.43},{"t":1774720260000,"open":2018.42,"high":2019.09,"low":2018.31,"close":2018.57},{"t":1774720320000,"open":2018.56,"high":2018.82,"low":2018.51,"close":2018.81},{"t":1774720380000,"open":2018.82,"high":2019.19,"low":2018.56,"close":2018.75},{"t":1774720440000,"open":2018.75,"high":2019.72,"low":2018.75,"close":2019.39},{"t":1774720500000,"open":2019.38,"high":2019.6,"low":2018.9,"close":2019.6},{"t":1774720560000,"open":2019.6,"high":2020.97,"low":2019.59,"close":2020.21},{"t":1774720620000,"open":2020.21,"high":2020.66,"low":2020.2,"close":2020.35},{"t":1774720680000,"open":2020.35,"high":2020.36,"low":2019.88,"close":2019.88},{"t":1774720740000,"open":2019.88,"high":2019.88,"low":2019.75,"close":2019.85},{"t":1774720800000,"open":2019.85,"high":2020.65,"low":2019.58,"close":2019.74},{"t":1774720860000,"open":2019.74,"high":2019.74,"low":2019.27,"close":2019.6},{"t":1774720920000,"open":2019.6,"high":2020.51,"low":2019.6,"close":2020.4},{"t":1774720980000,"open":2020.41,"high":2021.43,"low":2020.4,"close":2021.4},{"t":1774721040000,"open":2021.39,"high":2021.4,"low":2020.86,"close":2021.37},{"t":1774721100000,"open":2021.36,"high":2021.37,"low":2021.2,"close":2021.2},{"t":1774721160000,"open":2021.21,"high":2021.21,"low":2020.86,"close":2021.12},{"t":1774721220000,"open":2021.12,"high":2021.36,"low":2020.99,"close":2021.35},{"t":1774721280000,"open":2021.35,"high":2021.68,"low":2020.61,"close":2020.62},{"t":1774721340000,"open":2020.62,"high":2021.54,"low":2020.39,"close":2021.53},{"t":1774721400000,"open":2021.54,"high":2022.2,"low":2021.53,"close":2021.97},{"t":1774721460000,"open":2021.97,"high":2022.72,"low":2021.96,"close":2022.19},{"t":1774721520000,"open":2022.2,"high":2023.99,"low":2022.2,"close":2023.65},{"t":1774721580000,"open":2023.65,"high":2023.65,"low":2022.91,"close":2023.2},{"t":1774721640000,"open":2023.2,"high":2023.79,"low":2023.18,"close":2023.44},{"t":1774721700000,"open":2023.43,"high":2023.44,"low":2022.91,"close":2023.0},{"t":1774721760000,"open":2022.99,"high":2023.0,"low":2022.5,"close":2022.5},{"t":1774721820000,"open":2022.5,"high":2022.5,"low":2022.03,"close":2022.04},{"t":1774721880000,"open":2022.03,"high":2022.04,"low":2022.03,"close":2022.04},{"t":1774721940000,"open":2022.03,"high":2022.42,"low":2022.03,"close":2022.12},{"t":1774722000000,"open":2022.12,"high":2022.43,"low":2022.0,"close":2022.01},{"t":1774722060000,"open":2022.0,"high":2022.43,"low":2021.56,"close":2022.43},{"t":1774722120000,"open":2022.42,"high":2022.51,"low":2021.77,"close":2021.77},{"t":1774722180000,"open":2021.77,"high":2021.83,"low":2021.57,"close":2021.58},{"t":1774722240000,"open":2021.57,"high":2021.62,"low":2021.57,"close":2021.62},{"t":1774722300000,"open":2021.61,"high":2021.68,"low":2020.8,"close":2021.67},{"t":1774722360000,"open":2021.68,"high":2021.8,"low":2021.68,"close":2021.8},{"t":1774722420000,"open":2021.79,"high":2021.96,"low":2021.79,"close":2021.96},{"t":1774722480000,"open":2021.95,"high":2022.45,"low":2021.46,"close":2021.47},{"t":1774722540000,"open":2021.47,"high":2021.68,"low":2020.8,"close":2020.81},{"t":1774722600000,"open":2020.81,"high":2021.35,"low":2020.8,"close":2021.08},{"t":1774722660000,"open":2021.09,"high":2021.36,"low":2020.75,"close":2020.75},{"t":1774722720000,"open":2020.76,"high":2021.28,"low":2020.75,"close":2020.98},{"t":1774722780000,"open":2020.98,"high":2021.22,"low":2020.76,"close":2021.22},{"t":1774722840000,"open":2021.22,"high":2021.71,"low":2020.82,"close":2020.82},{"t":1774722900000,"open":2020.82,"high":2020.97,"low":2020.64,"close":2020.64},{"t":1774722960000,"open":2020.64,"high":2020.8,"low":2020.01,"close":2020.8},{"t":1774723020000,"open":2020.79,"high":2020.82,"low":2019.35,"close":2019.67},{"t":1774723080000,"open":2019.67,"high":2020.14,"low":2019.67,"close":2019.97},{"t":1774723140000,"open":2019.97,"high":2020.78,"low":2019.96,"close":2020.78},{"t":1774723200000,"open":2020.77,"high":2021.72,"low":2020.77,"close":2021.72},{"t":1774723260000,"open":2021.72,"high":2022.41,"low":2021.72,"close":2022.18},{"t":1774723320000,"open":2022.17,"high":2022.51,"low":2021.99,"close":2022.0},{"t":1774723380000,"open":2021.99,"high":2022.12,"low":2021.99,"close":2022.06},{"t":1774723440000,"open":2022.07,"high":2022.58,"low":2022.06,"close":2022.32},{"t":1774723500000,"open":2022.31,"high":2022.32,"low":2021.59,"close":2021.6},{"t":1774723560000,"open":2021.61,"high":2021.61,"low":2020.15,"close":2020.3},{"t":1774723620000,"open":2020.3,"high":2020.68,"low":2020.3,"close":2020.68},{"t":1774723680000,"open":2020.68,"high":2021.49,"low":2020.67,"close":2021.49},{"t":1774723740000,"open":2021.48,"high":2021.51,"low":2021.48,"close":2021.51},{"t":1774723800000,"open":2021.5,"high":2021.51,"low":2021.5,"close":2021.51},{"t":1774723860000,"open":2021.5,"high":2021.64,"low":2021.08,"close":2021.64},{"t":1774723920000,"open":2021.63,"high":2021.64,"low":2021.0,"close":2021.02},{"t":1774723980000,"open":2021.02,"high":2021.47,"low":2021.02,"close":2021.47},{"t":1774724040000,"open":2021.46,"high":2021.47,"low":2020.36,"close":2021.37},{"t":1774724100000,"open":2021.36,"high":2021.46,"low":2021.36,"close":2021.45},{"t":1774724160000,"open":2021.46,"high":2021.64,"low":2021.45,"close":2021.64},{"t":1774724220000,"open":2021.64,"high":2022.14,"low":2021.47,"close":2021.47},{"t":1774724280000,"open":2021.47,"high":2021.47,"low":2021.46,"close":2021.47},{"t":1774724340000,"open":2021.47,"high":2021.47,"low":2020.55,"close":2020.55},{"t":1774724400000,"open":2020.56,"high":2020.56,"low":2019.74,"close":2019.96},{"t":1774724460000,"open":2019.95,"high":2020.25,"low":2019.53,"close":2020.25},{"t":1774724520000,"open":2020.24,"high":2020.97,"low":2020.24,"close":2020.97},{"t":1774724580000,"open":2020.96,"high":2021.47,"low":2020.96,"close":2021.46},{"t":1774724640000,"open":2021.47,"high":2021.63,"low":2020.78,"close":2020.78},{"t":1774724700000,"open":2020.79,"high":2020.79,"low":2020.56,"close":2020.57},{"t":1774724760000,"open":2020.56,"high":2020.78,"low":2020.56,"close":2020.64},{"t":1774724820000,"open":2020.64,"high":2020.99,"low":2020.64,"close":2020.99},{"t":1774724880000,"open":2020.99,"high":2021.18,"low":2020.98,"close":2020.99},{"t":1774724940000,"open":2020.99,"high":2021.01,"low":2020.99,"close":2021.0},{"t":1774725000000,"open":2021.01,"high":2021.01,"low":2019.72,"close":2019.72},{"t":1774725060000,"open":2019.73,"high":2019.73,"low":2017.69,"close":2018.08},{"t":1774725120000,"open":2018.09,"high":2018.6,"low":2017.1,"close":2017.24},{"t":1774725180000,"open":2017.24,"high":2017.56,"low":2016.09,"close":2017.21},{"t":1774725240000,"open":2017.2,"high":2017.81,"low":2017.2,"close":2017.8},{"t":1774725300000,"open":2017.81,"high":2017.83,"low":2016.76,"close":2016.77},{"t":1774725360000,"open":2016.77,"high":2017.97,"low":2016.76,"close":2017.97},{"t":1774725420000,"open":2017.97,"high":2018.75,"low":2017.97,"close":2018.54},{"t":1774725480000,"open":2018.54,"high":2018.75,"low":2018.49,"close":2018.52},{"t":1774725540000,"open":2018.51,"high":2019.16,"low":2018.51,"close":2019.16},{"t":1774725600000,"open":2019.16,"high":2019.6,"low":2018.46,"close":2018.69},{"t":1774725660000,"open":2018.69,"high":2018.7,"low":2018.46,"close":2018.47},{"t":1774725720000,"open":2018.47,"high":2019.03,"low":2018.46,"close":2018.75},{"t":1774725780000,"open":2018.76,"high":2019.0,"low":2018.51,"close":2018.96},{"t":1774725840000,"open":2018.95,"high":2019.7,"low":2018.95,"close":2019.54},{"t":1774725900000,"open":2019.54,"high":2019.55,"low":2019.1,"close":2019.11},{"t":1774725960000,"open":2019.11,"high":2019.11,"low":2019.0,"close":2019.0},{"t":1774726020000,"open":2019.0,"high":2019.01,"low":2018.9,"close":2018.91},{"t":1774726080000,"open":2018.92,"high":2019.07,"low":2018.91,"close":2019.07},{"t":1774726140000,"open":2019.07,"high":2019.1,"low":2019.07,"close":2019.09},{"t":1774726200000,"open":2019.09,"high":2019.18,"low":2018.38,"close":2018.4},{"t":1774726260000,"open":2018.4,"high":2019.35,"low":2018.39,"close":2019.35},{"t":1774726320000,"open":2019.34,"high":2019.4,"low":2018.99,"close":2019.0},{"t":1774726380000,"open":2019.0,"high":2019.2,"low":2018.58,"close":2018.59},{"t":1774726440000,"open":2018.58,"high":2019.03,"low":2018.58,"close":2019.02},{"t":1774726500000,"open":2019.03,"high":2019.2,"low":2018.86,"close":2018.96},{"t":1774726560000,"open":2018.96,"high":2018.96,"low":2018.4,"close":2018.67},{"t":1774726620000,"open":2018.68,"high":2018.82,"low":2018.67,"close":2018.82},{"t":1774726680000,"open":2018.82,"high":2018.82,"low":2018.39,"close":2018.43},{"t":1774726740000,"open":2018.43,"high":2019.1,"low":2018.26,"close":2018.82},{"t":1774726800000,"open":2018.82,"high":2018.93,"low":2018.78,"close":2018.92},{"t":1774726860000,"open":2018.92,"high":2019.83,"low":2018.92,"close":2019.83},{"t":1774726920000,"open":2019.83,"high":2019.86,"low":2019.55,"close":2019.56},{"t":1774726980000,"open":2019.56,"high":2019.62,"low":2018.5,"close":2018.51},{"t":1774727040000,"open":2018.5,"high":2018.75,"low":2018.5,"close":2018.69},{"t":1774727100000,"open":2018.68,"high":2019.0,"low":2018.68,"close":2019.0},{"t":1774727160000,"open":2019.0,"high":2019.0,"low":2018.3,"close":2018.58},{"t":1774727220000,"open":2018.59,"high":2018.92,"low":2018.33,"close":2018.34},{"t":1774727280000,"open":2018.34,"high":2019.34,"low":2018.33,"close":2019.33},{"t":1774727340000,"open":2019.33,"high":2019.34,"low":2018.0,"close":2018.0},{"t":1774727400000,"open":2018.0,"high":2018.29,"low":2018.0,"close":2018.13},{"t":1774727460000,"open":2018.12,"high":2018.4,"low":2018.12,"close":2018.39},{"t":1774727520000,"open":2018.4,"high":2018.48,"low":2018.02,"close":2018.18},{"t":1774727580000,"open":2018.19,"high":2019.52,"low":2018.18,"close":2018.67},{"t":1774727640000,"open":2018.66,"high":2018.77,"low":2018.52,"close":2018.52},{"t":1774727700000,"open":2018.53,"high":2018.87,"low":2018.52,"close":2018.53},{"t":1774727760000,"open":2018.53,"high":2019.47,"low":2018.52,"close":2019.19},{"t":1774727820000,"open":2019.19,"high":2019.19,"low":2018.96,"close":2019.1},{"t":1774727880000,"open":2019.1,"high":2019.1,"low":2019.09,"close":2019.09},{"t":1774727940000,"open":2019.09,"high":2019.52,"low":2019.09,"close":2019.52},{"t":1774728000000,"open":2019.52,"high":2020.84,"low":2019.52,"close":2020.67},{"t":1774728060000,"open":2020.67,"high":2022.43,"low":2020.66,"close":2021.87},{"t":1774728120000,"open":2021.88,"high":2022.33,"low":2021.62,"close":2022.32},{"t":1774728180000,"open":2022.33,"high":2023.56,"low":2021.86,"close":2023.44},{"t":1774728240000,"open":2023.43,"high":2023.43,"low":2022.6,"close":2022.61},{"t":1774728300000,"open":2022.6,"high":2023.63,"low":2022.6,"close":2022.66},{"t":1774728360000,"open":2022.66,"high":2023.1,"low":2022.59,"close":2022.74},{"t":1774728420000,"open":2022.74,"high":2023.54,"low":2022.73,"close":2023.54},{"t":1774728480000,"open":2023.53,"high":2025.41,"low":2023.53,"close":2023.7},{"t":1774728540000,"open":2023.69,"high":2023.97,"low":2023.69,"close":2023.79},{"t":1774728600000,"open":2023.79,"high":2024.0,"low":2023.2,"close":2024.0},{"t":1774728660000,"open":2024.0,"high":2024.79,"low":2023.87,"close":2024.0},{"t":1774728720000,"open":2023.99,"high":2024.66,"low":2023.47,"close":2023.48},{"t":1774728780000,"open":2023.47,"high":2023.52,"low":2023.15,"close":2023.52},{"t":1774728840000,"open":2023.51,"high":2024.59,"low":2023.51,"close":2024.59},{"t":1774728900000,"open":2024.59,"high":2025.42,"low":2024.58,"close":2024.8},{"t":1774728960000,"open":2024.81,"high":2025.03,"low":2024.37,"close":2024.37},{"t":1774729020000,"open":2024.37,"high":2024.72,"low":2024.33,"close":2024.72},{"t":1774729080000,"open":2024.72,"high":2024.84,"low":2024.37,"close":2024.7},{"t":1774729140000,"open":2024.69,"high":2025.03,"low":2022.53,"close":2022.53},{"t":1774729200000,"open":2022.53,"high":2023.7,"low":2022.53,"close":2023.7},{"t":1774729260000,"open":2023.7,"high":2024.17,"low":2023.42,"close":2023.91},{"t":1774729320000,"open":2023.91,"high":2023.91,"low":2022.79,"close":2022.79},{"t":1774729380000,"open":2022.8,"high":2022.8,"low":2021.84,"close":2022.04},{"t":1774729440000,"open":2022.04,"high":2022.55,"low":2022.04,"close":2022.39},{"t":1774729500000,"open":2022.4,"high":2022.65,"low":2022.12,"close":2022.52},{"t":1774729560000,"open":2022.51,"high":2023.18,"low":2022.51,"close":2023.17},{"t":1774729620000,"open":2023.18,"high":2023.2,"low":2022.79,"close":2022.8},{"t":1774729680000,"open":2022.79,"high":2022.79,"low":2022.25,"close":2022.26},{"t":1774729740000,"open":2022.25,"high":2022.44,"low":2022.25,"close":2022.44},{"t":1774729800000,"open":2022.43,"high":2023.3,"low":2022.43,"close":2022.82},{"t":1774729860000,"open":2022.82,"high":2022.83,"low":2022.59,"close":2022.59},{"t":1774729920000,"open":2022.59,"high":2023.0,"low":2022.53,"close":2023.0},{"t":1774729980000,"open":2022.99,"high":2025.03,"low":2022.7,"close":2022.7},{"t":1774730040000,"open":2022.71,"high":2022.94,"low":2021.87,"close":2022.07},{"t":1774730100000,"open":2022.07,"high":2022.07,"low":2021.62,"close":2021.91},{"t":1774730160000,"open":2021.9,"high":2022.65,"low":2021.9,"close":2022.65},{"t":1774730220000,"open":2022.65,"high":2022.81,"low":2022.64,"close":2022.65},{"t":1774730280000,"open":2022.66,"high":2022.66,"low":2022.36,"close":2022.66},{"t":1774730340000,"open":2022.66,"high":2023.02,"low":2022.15,"close":2022.15},{"t":1774730400000,"open":2022.15,"high":2022.16,"low":2021.67,"close":2021.91},{"t":1774730460000,"open":2021.9,"high":2021.91,"low":2021.74,"close":2021.84},{"t":1774730520000,"open":2021.85,"high":2021.85,"low":2021.35,"close":2021.35},{"t":1774730580000,"open":2021.36,"high":2021.36,"low":2021.22,"close":2021.23},{"t":1774730640000,"open":2021.22,"high":2021.74,"low":2021.22,"close":2021.74},{"t":1774730700000,"open":2021.75,"high":2022.34,"low":2021.74,"close":2022.23},{"t":1774730760000,"open":2022.23,"high":2022.92,"low":2022.22,"close":2022.92},{"t":1774730820000,"open":2022.91,"high":2022.92,"low":2022.82,"close":2022.83},{"t":1774730880000,"open":2022.83,"high":2022.83,"low":2022.09,"close":2022.1},{"t":1774730940000,"open":2022.1,"high":2022.1,"low":2021.79,"close":2022.0},{"t":1774731000000,"open":2022.0,"high":2022.81,"low":2022.0,"close":2022.79},{"t":1774731060000,"open":2022.79,"high":2022.97,"low":2022.78,"close":2022.8},{"t":1774731120000,"open":2022.8,"high":2023.09,"low":2022.79,"close":2023.09},{"t":1774731180000,"open":2023.09,"high":2023.27,"low":2023.08,"close":2023.09},{"t":1774731240000,"open":2023.08,"high":2023.09,"low":2023.08,"close":2023.09},{"t":1774731300000,"open":2023.09,"high":2023.09,"low":2022.88,"close":2022.89},{"t":1774731360000,"open":2022.88,"high":2023.5,"low":2022.88,"close":2023.5},{"t":1774731420000,"open":2023.5,"high":2023.6,"low":2023.42,"close":2023.49},{"t":1774731480000,"open":2023.5,"high":2023.72,"low":2023.49,"close":2023.72},{"t":1774731540000,"open":2023.71,"high":2023.77,"low":2023.48,"close":2023.49},{"t":1774731600000,"open":2023.48,"high":2024.17,"low":2023.48,"close":2024.17},{"t":1774731660000,"open":2024.16,"high":2024.17,"low":2023.59,"close":2023.59},{"t":1774731720000,"open":2023.6,"high":2024.0,"low":2023.59,"close":2024.0},{"t":1774731780000,"open":2024.0,"high":2024.0,"low":2023.99,"close":2024.0},{"t":1774731840000,"open":2024.0,"high":2024.22,"low":2023.99,"close":2024.22},{"t":1774731900000,"open":2024.21,"high":2024.58,"low":2024.21,"close":2024.21},{"t":1774731960000,"open":2024.21,"high":2024.22,"low":2022.0,"close":2022.15},{"t":1774732020000,"open":2022.16,"high":2022.37,"low":2021.95,"close":2021.96},{"t":1774732080000,"open":2021.95,"high":2021.96,"low":2020.01,"close":2020.02},{"t":1774732140000,"open":2020.02,"high":2020.02,"low":2018.8,"close":2019.4},{"t":1774732200000,"open":2019.4,"high":2019.81,"low":2019.02,"close":2019.3},{"t":1774732260000,"open":2019.3,"high":2019.39,"low":2019.19,"close":2019.38},{"t":1774732320000,"open":2019.38,"high":2019.8,"low":2018.95,"close":2019.12},{"t":1774732380000,"open":2019.13,"high":2021.39,"low":2019.13,"close":2021.39},{"t":1774732440000,"open":2021.39,"high":2021.45,"low":2020.91,"close":2021.37},{"t":1774732500000,"open":2021.36,"high":2021.86,"low":2021.21,"close":2021.85},{"t":1774732560000,"open":2021.85,"high":2021.86,"low":2020.42,"close":2020.43},{"t":1774732620000,"open":2020.42,"high":2021.33,"low":2019.52,"close":2020.08},{"t":1774732680000,"open":2020.08,"high":2020.28,"low":2019.69,"close":2019.72},{"t":1774732740000,"open":2019.73,"high":2020.0,"low":2019.72,"close":2019.79},{"t":1774732800000,"open":2019.8,"high":2019.95,"low":2018.91,"close":2019.37},{"t":1774732860000,"open":2019.37,"high":2019.37,"low":2018.78,"close":2018.78},{"t":1774732920000,"open":2018.78,"high":2018.93,"low":2018.09,"close":2018.64},{"t":1774732980000,"open":2018.63,"high":2018.63,"low":2018.0,"close":2018.01},{"t":1774733040000,"open":2018.0,"high":2018.71,"low":2017.46,"close":2018.71},{"t":1774733100000,"open":2018.7,"high":2019.14,"low":2018.7,"close":2019.14},{"t":1774733160000,"open":2019.13,"high":2019.14,"low":2018.44,"close":2018.45},{"t":1774733220000,"open":2018.45,"high":2018.57,"low":2018.32,"close":2018.57},{"t":1774733280000,"open":2018.58,"high":2018.85,"low":2018.3,"close":2018.3},{"t":1774733340000,"open":2018.3,"high":2018.6,"low":2018.18,"close":2018.59},{"t":1774733400000,"open":2018.59,"high":2018.6,"low":2018.0,"close":2018.01},{"t":1774733460000,"open":2018.01,"high":2018.01,"low":2017.23,"close":2017.23},{"t":1774733520000,"open":2017.23,"high":2017.24,"low":2016.75,"close":2016.89},{"t":1774733580000,"open":2016.88,"high":2017.8,"low":2016.88,"close":2017.39},{"t":1774733640000,"open":2017.39,"high":2018.08,"low":2017.39,"close":2018.08},{"t":1774733700000,"open":2018.07,"high":2018.08,"low":2017.54,"close":2017.55},{"t":1774733760000,"open":2017.55,"high":2017.55,"low":2015.1,"close":2016.57},{"t":1774733820000,"open":2016.58,"high":2017.68,"low":2016.57,"close":2017.68},{"t":1774733880000,"open":2017.68,"high":2018.56,"low":2017.68,"close":2018.35},{"t":1774733940000,"open":2018.35,"high":2018.35,"low":2017.54,"close":2017.55},{"t":1774734000000,"open":2017.54,"high":2017.94,"low":2017.33,"close":2017.56},{"t":1774734060000,"open":2017.57,"high":2017.57,"low":2017.48,"close":2017.49},{"t":1774734120000,"open":2017.49,"high":2018.9,"low":2017.49,"close":2018.1},{"t":1774734180000,"open":2018.09,"high":2019.11,"low":2018.09,"close":2018.82},{"t":1774734240000,"open":2018.82,"high":2019.01,"low":2018.41,"close":2018.49},{"t":1774734300000,"open":2018.48,"high":2018.49,"low":2016.5,"close":2016.5},{"t":1774734360000,"open":2016.5,"high":2017.3,"low":2015.31,"close":2017.29},{"t":1774734420000,"open":2017.29,"high":2018.32,"low":2016.19,"close":2016.41},{"t":1774734480000,"open":2016.4,"high":2016.97,"low":2016.4,"close":2016.97},{"t":1774734540000,"open":2016.96,"high":2016.97,"low":2015.35,"close":2015.36},{"t":1774734600000,"open":2015.35,"high":2015.36,"low":2013.0,"close":2014.42},{"t":1774734660000,"open":2014.42,"high":2015.39,"low":2014.42,"close":2015.15},{"t":1774734720000,"open":2015.14,"high":2015.18,"low":2014.73,"close":2014.74},{"t":1774734780000,"open":2014.73,"high":2014.74,"low":2005.81,"close":2008.09},{"t":1774734840000,"open":2008.09,"high":2010.08,"low":2008.09,"close":2009.9},{"t":1774734900000,"open":2009.9,"high":2010.65,"low":2009.14,"close":2009.67},{"t":1774734960000,"open":2009.67,"high":2010.92,"low":2009.66,"close":2010.82},{"t":1774735020000,"open":2010.81,"high":2010.82,"low":2009.09,"close":2009.09},{"t":1774735080000,"open":2009.1,"high":2010.34,"low":2008.84,"close":2009.83},{"t":1774735140000,"open":2009.83,"high":2010.82,"low":2008.62,"close":2008.63},{"t":1774735200000,"open":2008.62,"high":2009.14,"low":2007.7,"close":2008.44},{"t":1774735260000,"open":2008.44,"high":2008.45,"low":2006.81,"close":2006.97},{"t":1774735320000,"open":2006.96,"high":2008.35,"low":2006.96,"close":2008.32},{"t":1774735380000,"open":2008.32,"high":2010.57,"low":2008.32,"close":2009.82},{"t":1774735440000,"open":2009.83,"high":2009.96,"low":2009.45,"close":2009.94},{"t":1774735500000,"open":2009.93,"high":2011.28,"low":2009.75,"close":2009.86},{"t":1774735560000,"open":2009.86,"high":2010.15,"low":2009.3,"close":2009.46},{"t":1774735620000,"open":2009.47,"high":2010.0,"low":2008.82,"close":2009.53},{"t":1774735680000,"open":2009.53,"high":2009.96,"low":2009.35,"close":2009.57},{"t":1774735740000,"open":2009.57,"high":2009.57,"low":2007.0,"close":2007.01},{"t":1774735800000,"open":2007.0,"high":2008.11,"low":2005.95,"close":2006.56},{"t":1774735860000,"open":2006.55,"high":2007.82,"low":2006.46,"close":2007.39},{"t":1774735920000,"open":2007.39,"high":2007.96,"low":2006.85,"close":2007.52},{"t":1774735980000,"open":2007.53,"high":2008.19,"low":2007.52,"close":2007.66},{"t":1774736040000,"open":2007.66,"high":2007.99,"low":2004.5,"close":2005.31},{"t":1774736100000,"open":2005.31,"high":2006.47,"low":2005.0,"close":2005.78},{"t":1774736160000,"open":2005.78,"high":2005.79,"low":2004.01,"close":2005.6},{"t":1774736220000,"open":2005.6,"high":2007.03,"low":2005.59,"close":2006.83},{"t":1774736280000,"open":2006.83,"high":2008.33,"low":2006.7,"close":2008.32},{"t":1774736340000,"open":2008.33,"high":2009.83,"low":2008.33,"close":2009.17},{"t":1774736400000,"open":2009.17,"high":2012.18,"low":2009.16,"close":2012.17},{"t":1774736460000,"open":2012.18,"high":2012.44,"low":2011.3,"close":2012.14},{"t":1774736520000,"open":2012.13,"high":2012.14,"low":2011.48,"close":2011.84},{"t":1774736580000,"open":2011.85,"high":2011.88,"low":2011.63,"close":2011.63},{"t":1774736640000,"open":2011.63,"high":2012.14,"low":2010.99,"close":2011.26},{"t":1774736700000,"open":2011.26,"high":2011.29,"low":2011.07,"close":2011.28},{"t":1774736760000,"open":2011.28,"high":2011.63,"low":2010.82,"close":2010.82},{"t":1774736820000,"open":2010.81,"high":2010.81,"low":2010.04,"close":2010.59},{"t":1774736880000,"open":2010.58,"high":2010.8,"low":2010.58,"close":2010.79},{"t":1774736940000,"open":2010.8,"high":2010.8,"low":2010.09,"close":2010.67},{"t":1774737000000,"open":2010.67,"high":2010.99,"low":2010.25,"close":2010.26},{"t":1774737060000,"open":2010.25,"high":2010.41,"low":2009.45,"close":2009.85},{"t":1774737120000,"open":2009.86,"high":2010.0,"low":2009.28,"close":2009.31},{"t":1774737180000,"open":2009.31,"high":2010.43,"low":2009.31,"close":2010.43},{"t":1774737240000,"open":2010.43,"high":2010.48,"low":2009.67,"close":2009.68},{"t":1774737300000,"open":2009.68,"high":2010.17,"low":2009.61,"close":2010.17},{"t":1774737360000,"open":2010.17,"high":2010.17,"low":2010.0,"close":2010.01},{"t":1774737420000,"open":2010.0,"high":2010.17,"low":2010.0,"close":2010.16},{"t":1774737480000,"open":2010.17,"high":2010.41,"low":2009.24,"close":2009.24},{"t":1774737540000,"open":2009.24,"high":2010.37,"low":2009.24,"close":2010.32},{"t":1774737600000,"open":2010.32,"high":2010.32,"low":2009.2,"close":2009.5},{"t":1774737660000,"open":2009.49,"high":2009.5,"low":2007.7,"close":2008.26},{"t":1774737720000,"open":2008.27,"high":2008.89,"low":2008.26,"close":2008.89},{"t":1774737780000,"open":2008.89,"high":2008.97,"low":2008.66,"close":2008.67},{"t":1774737840000,"open":2008.66,"high":2009.08,"low":2008.66,"close":2008.67},{"t":1774737900000,"open":2008.67,"high":2011.28,"low":2008.65,"close":2010.7},{"t":1774737960000,"open":2010.7,"high":2012.77,"low":2010.7,"close":2011.7},{"t":1774738020000,"open":2011.69,"high":2011.7,"low":2010.87,"close":2010.88},{"t":1774738080000,"open":2010.87,"high":2011.27,"low":2010.55,"close":2010.56},{"t":1774738140000,"open":2010.56,"high":2011.4,"low":2010.56,"close":2010.66},{"t":1774738200000,"open":2010.66,"high":2010.99,"low":2010.35,"close":2010.99},{"t":1774738260000,"open":2010.98,"high":2011.22,"low":2010.98,"close":2011.22},{"t":1774738320000,"open":2011.21,"high":2011.54,"low":2010.31,"close":2010.61},{"t":1774738380000,"open":2010.61,"high":2011.07,"low":2010.6,"close":2011.07},{"t":1774738440000,"open":2011.06,"high":2011.59,"low":2009.9,"close":2011.58},{"t":1774738500000,"open":2011.58,"high":2011.58,"low":2010.36,"close":2010.69},{"t":1774738560000,"open":2010.69,"high":2011.06,"low":2010.36,"close":2010.36},{"t":1774738620000,"open":2010.36,"high":2011.04,"low":2010.02,"close":2011.03},{"t":1774738680000,"open":2011.04,"high":2011.3,"low":2011.0,"close":2011.0},{"t":1774738740000,"open":2011.0,"high":2011.16,"low":2010.9,"close":2010.92},{"t":1774738800000,"open":2010.93,"high":2010.93,"low":2009.65,"close":2009.65},{"t":1774738860000,"open":2009.65,"high":2009.65,"low":2008.33,"close":2008.64},{"t":1774738920000,"open":2008.65,"high":2009.09,"low":2008.6,"close":2008.82},{"t":1774738980000,"open":2008.81,"high":2009.6,"low":2007.03,"close":2007.88},{"t":1774739040000,"open":2007.87,"high":2007.88,"low":2006.37,"close":2007.13},{"t":1774739100000,"open":2007.13,"high":2007.5,"low":2007.0,"close":2007.44},{"t":1774739160000,"open":2007.44,"high":2007.45,"low":2006.3,"close":2006.43},{"t":1774739220000,"open":2006.43,"high":2007.19,"low":2005.0,"close":2005.68},{"t":1774739280000,"open":2005.68,"high":2006.0,"low":2004.42,"close":2004.45},{"t":1774739340000,"open":2004.44,"high":2004.45,"low":2001.81,"close":2003.05},{"t":1774739400000,"open":2003.05,"high":2003.05,"low":1991.34,"close":1995.73},{"t":1774739460000,"open":1995.73,"high":1995.74,"low":1988.16,"close":1989.97},{"t":1774739520000,"open":1989.97,"high":1993.7,"low":1989.48,"close":1993.13},{"t":1774739580000,"open":1993.13,"high":1994.8,"low":1992.76,"close":1994.29},{"t":1774739640000,"open":1994.3,"high":1995.86,"low":1994.21,"close":1994.31},{"t":1774739700000,"open":1994.3,"high":1994.73,"low":1991.43,"close":1992.16},{"t":1774739760000,"open":1992.16,"high":1992.78,"low":1990.88,"close":1990.88},{"t":1774739820000,"open":1990.88,"high":1990.94,"low":1988.79,"close":1990.94},{"t":1774739880000,"open":1990.94,"high":1992.43,"low":1990.94,"close":1992.0},{"t":1774739940000,"open":1992.0,"high":1993.36,"low":1991.0,"close":1991.01},{"t":1774740000000,"open":1991.01,"high":1992.92,"low":1991.0,"close":1992.37},{"t":1774740060000,"open":1992.37,"high":1993.92,"low":1992.37,"close":1993.91},{"t":1774740120000,"open":1993.92,"high":1995.77,"low":1993.92,"close":1995.77},{"t":1774740180000,"open":1995.77,"high":1996.58,"low":1994.86,"close":1994.87},{"t":1774740240000,"open":1994.86,"high":1995.0,"low":1994.28,"close":1994.34},{"t":1774740300000,"open":1994.34,"high":1995.69,"low":1994.34,"close":1995.47},{"t":1774740360000,"open":1995.47,"high":1996.46,"low":1995.47,"close":1995.86},{"t":1774740420000,"open":1995.85,"high":1996.63,"low":1995.85,"close":1996.22},{"t":1774740480000,"open":1996.23,"high":1996.24,"low":1995.0,"close":1995.34},{"t":1774740540000,"open":1995.34,"high":1995.69,"low":1995.11,"close":1995.4},{"t":1774740600000,"open":1995.4,"high":1997.38,"low":1995.33,"close":1997.38},{"t":1774740660000,"open":1997.38,"high":1998.3,"low":1997.0,"close":1997.3},{"t":1774740720000,"open":1997.3,"high":1997.88,"low":1996.64,"close":1997.52},{"t":1774740780000,"open":1997.52,"high":1997.92,"low":1997.2,"close":1997.92},{"t":1774740840000,"open":1997.91,"high":1998.4,"low":1997.27,"close":1997.7},{"t":1774740900000,"open":1997.69,"high":1998.39,"low":1996.77,"close":1996.87},{"t":1774740960000,"open":1996.87,"high":1997.82,"low":1996.87,"close":1997.81},{"t":1774741020000,"open":1997.81,"high":1997.84,"low":1997.0,"close":1997.01},{"t":1774741080000,"open":1997.0,"high":1997.0,"low":1995.87,"close":1996.0},{"t":1774741140000,"open":1996.0,"high":1996.16,"low":1995.77,"close":1995.79},{"t":1774741200000,"open":1995.79,"high":1997.0,"low":1995.68,"close":1996.6},{"t":1774741260000,"open":1996.6,"high":1997.67,"low":1996.41,"close":1997.67},{"t":1774741320000,"open":1997.67,"high":1997.78,"low":1996.0,"close":1997.45},{"t":1774741380000,"open":1997.44,"high":1997.44,"low":1996.18,"close":1996.23},{"t":1774741440000,"open":1996.24,"high":1996.32,"low":1993.62,"close":1994.11},{"t":1774741500000,"open":1994.1,"high":1994.34,"low":1992.82,"close":1994.33},{"t":1774741560000,"open":1994.33,"high":1994.55,"low":1993.33,"close":1993.34},{"t":1774741620000,"open":1993.34,"high":1993.81,"low":1991.69,"close":1992.0},{"t":1774741680000,"open":1992.0,"high":1992.39,"low":1991.31,"close":1992.39},{"t":1774741740000,"open":1992.38,"high":1994.18,"low":1992.38,"close":1993.88},{"t":1774741800000,"open":1993.88,"high":1995.0,"low":1993.88,"close":1995.0},{"t":1774741860000,"open":1995.0,"high":1995.25,"low":1994.32,"close":1994.55},{"t":1774741920000,"open":1994.56,"high":1994.72,"low":1993.7,"close":1994.07},{"t":1774741980000,"open":1994.07,"high":1994.72,"low":1994.06,"close":1994.71},{"t":1774742040000,"open":1994.71,"high":1994.71,"low":1992.4,"close":1992.99},{"t":1774742100000,"open":1993.0,"high":1994.38,"low":1992.99,"close":1994.18},{"t":1774742160000,"open":1994.19,"high":1994.69,"low":1993.66,"close":1994.57},{"t":1774742220000,"open":1994.57,"high":1994.58,"low":1992.63,"close":1993.0},{"t":1774742280000,"open":1993.0,"high":1993.0,"low":1992.99,"close":1992.99},{"t":1774742340000,"open":1992.99,"high":1994.18,"low":1992.99,"close":1993.48},{"t":1774742400000,"open":1993.48,"high":1993.68,"low":1992.99,"close":1993.48},{"t":1774742460000,"open":1993.47,"high":1994.68,"low":1993.47,"close":1994.48},{"t":1774742520000,"open":1994.49,"high":1996.72,"low":1994.48,"close":1996.12},{"t":1774742580000,"open":1996.13,"high":1996.74,"low":1996.0,"close":1996.0},{"t":1774742640000,"open":1996.01,"high":1996.78,"low":1996.0,"close":1996.44},{"t":1774742700000,"open":1996.43,"high":1996.78,"low":1996.37,"close":1996.76},{"t":1774742760000,"open":1996.76,"high":1997.0,"low":1995.76,"close":1995.78},{"t":1774742820000,"open":1995.78,"high":1996.01,"low":1995.2,"close":1995.2},{"t":1774742880000,"open":1995.2,"high":1996.01,"low":1995.1,"close":1996.0},{"t":1774742940000,"open":1996.0,"high":1996.19,"low":1993.82,"close":1993.82},{"t":1774743000000,"open":1993.82,"high":1994.71,"low":1993.45,"close":1994.71},{"t":1774743060000,"open":1994.71,"high":1996.74,"low":1994.7,"close":1995.92},{"t":1774743120000,"open":1995.92,"high":1996.19,"low":1995.52,"close":1995.53},{"t":1774743180000,"open":1995.52,"high":1995.53,"low":1994.55,"close":1994.7},{"t":1774743240000,"open":1994.69,"high":1994.87,"low":1993.4,"close":1994.43},{"t":1774743300000,"open":1994.44,"high":1996.48,"low":1994.1,"close":1995.01},{"t":1774743360000,"open":1995.02,"high":1996.12,"low":1994.46,"close":1996.04},{"t":1774743420000,"open":1996.04,"high":1996.9,"low":1995.91,"close":1996.76},{"t":1774743480000,"open":1996.76,"high":1997.45,"low":1996.45,"close":1997.38},{"t":1774743540000,"open":1997.37,"high":1998.07,"low":1997.37,"close":1997.75},{"t":1774743600000,"open":1997.75,"high":1997.75,"low":1996.09,"close":1996.45},{"t":1774743660000,"open":1996.44,"high":1996.45,"low":1991.94,"close":1993.38},{"t":1774743720000,"open":1993.38,"high":1993.99,"low":1990.53,"close":1991.97},{"t":1774743780000,"open":1991.97,"high":1993.36,"low":1991.96,"close":1992.12},{"t":1774743840000,"open":1992.13,"high":1992.9,"low":1991.94,"close":1992.27},{"t":1774743900000,"open":1992.28,"high":1992.89,"low":1990.53,"close":1991.31},{"t":1774743960000,"open":1991.3,"high":1992.12,"low":1991.29,"close":1992.11},{"t":1774744020000,"open":1992.11,"high":1992.91,"low":1992.01,"close":1992.2},{"t":1774744080000,"open":1992.2,"high":1992.79,"low":1992.15,"close":1992.27},{"t":1774744140000,"open":1992.27,"high":1992.98,"low":1992.26,"close":1992.68},{"t":1774744200000,"open":1992.67,"high":1994.23,"low":1992.57,"close":1993.77},{"t":1774744260000,"open":1993.77,"high":1995.99,"low":1993.76,"close":1994.87},{"t":1774744320000,"open":1994.87,"high":1995.54,"low":1994.65,"close":1995.54},{"t":1774744380000,"open":1995.53,"high":1995.66,"low":1994.9,"close":1995.0},{"t":1774744440000,"open":1995.0,"high":1995.41,"low":1994.76,"close":1994.76},{"t":1774744500000,"open":1994.77,"high":1995.35,"low":1994.0,"close":1995.06},{"t":1774744560000,"open":1995.07,"high":1995.28,"low":1993.66,"close":1993.82},{"t":1774744620000,"open":1993.82,"high":1994.37,"low":1992.14,"close":1992.14},{"t":1774744680000,"open":1992.14,"high":1992.88,"low":1991.77,"close":1992.87},{"t":1774744740000,"open":1992.88,"high":1993.85,"low":1992.86,"close":1993.51},{"t":1774744800000,"open":1993.51,"high":1994.35,"low":1993.5,"close":1994.33},{"t":1774744860000,"open":1994.34,"high":1994.39,"low":1993.48,"close":1993.6},{"t":1774744920000,"open":1993.6,"high":1994.54,"low":1993.6,"close":1994.45},{"t":1774744980000,"open":1994.46,"high":1994.64,"low":1994.22,"close":1994.49},{"t":1774745040000,"open":1994.48,"high":1994.63,"low":1992.14,"close":1993.62},{"t":1774745100000,"open":1993.62,"high":1994.13,"low":1993.38,"close":1993.99},{"t":1774745160000,"open":1993.99,"high":1994.63,"low":1993.82,"close":1994.62},{"t":1774745220000,"open":1994.63,"high":1994.74,"low":1994.62,"close":1994.73},{"t":1774745280000,"open":1994.73,"high":1994.74,"low":1994.22,"close":1994.53},{"t":1774745340000,"open":1994.54,"high":1995.09,"low":1994.53,"close":1994.94},{"t":1774745400000,"open":1994.94,"high":1996.27,"low":1994.93,"close":1996.26},{"t":1774745460000,"open":1996.26,"high":1997.28,"low":1996.26,"close":1997.24},{"t":1774745520000,"open":1997.25,"high":1997.46,"low":1996.31,"close":1996.31},{"t":1774745580000,"open":1996.32,"high":1996.32,"low":1995.56,"close":1995.57},{"t":1774745640000,"open":1995.56,"high":1995.57,"low":1994.46,"close":1994.7},{"t":1774745700000,"open":1994.7,"high":1995.76,"low":1994.69,"close":1995.76},{"t":1774745760000,"open":1995.75,"high":1995.87,"low":1995.13,"close":1995.54},{"t":1774745820000,"open":1995.54,"high":1995.94,"low":1995.54,"close":1995.94},{"t":1774745880000,"open":1995.93,"high":1996.49,"low":1995.28,"close":1996.2},{"t":1774745940000,"open":1996.21,"high":1999.46,"low":1996.21,"close":1998.01},{"t":1774746000000,"open":1998.01,"high":1998.01,"low":1997.36,"close":1997.66},{"t":1774746060000,"open":1997.67,"high":1998.28,"low":1997.66,"close":1997.84},{"t":1774746120000,"open":1997.85,"high":1998.07,"low":1997.1,"close":1997.1},{"t":1774746180000,"open":1997.1,"high":1997.8,"low":1996.5,"close":1997.5},{"t":1774746240000,"open":1997.51,"high":1999.46,"low":1997.51,"close":1998.48},{"t":1774746300000,"open":1998.49,"high":2001.34,"low":1998.48,"close":2000.1},{"t":1774746360000,"open":2000.1,"high":2002.75,"low":1999.95,"close":2001.05},{"t":1774746420000,"open":2001.05,"high":2006.86,"low":2000.83,"close":2004.58},{"t":1774746480000,"open":2004.57,"high":2004.89,"low":2003.01,"close":2003.49},{"t":1774746540000,"open":2003.49,"high":2004.17,"low":2001.62,"close":2001.78},{"t":1774746600000,"open":2001.78,"high":2003.12,"low":2001.78,"close":2002.74},{"t":1774746660000,"open":2002.75,"high":2003.98,"low":2002.56,"close":2002.58},{"t":1774746720000,"open":2002.57,"high":2004.3,"low":2002.32,"close":2002.41},{"t":1774746780000,"open":2002.4,"high":2003.4,"low":2002.4,"close":2003.4},{"t":1774746840000,"open":2003.4,"high":2003.52,"low":2002.79,"close":2003.16},{"t":1774746900000,"open":2003.16,"high":2004.22,"low":2002.8,"close":2003.92},{"t":1774746960000,"open":2003.92,"high":2005.22,"low":2003.2,"close":2003.36},{"t":1774747020000,"open":2003.36,"high":2004.04,"low":2001.42,"close":2003.16},{"t":1774747080000,"open":2003.15,"high":2003.16,"low":2002.3,"close":2002.99},{"t":1774747140000,"open":2002.98,"high":2003.62,"low":2002.8,"close":2003.21},{"t":1774747200000,"open":2003.22,"high":2004.35,"low":2003.12,"close":2004.32},{"t":1774747260000,"open":2004.32,"high":2004.65,"low":2003.74,"close":2004.65},{"t":1774747320000,"open":2004.65,"high":2005.3,"low":2003.71,"close":2003.72},{"t":1774747380000,"open":2003.72,"high":2003.81,"low":2003.11,"close":2003.11},{"t":1774747440000,"open":2003.11,"high":2003.12,"low":2002.72,"close":2002.72},{"t":1774747500000,"open":2002.72,"high":2003.67,"low":2002.59,"close":2003.18},{"t":1774747560000,"open":2003.17,"high":2004.01,"low":2003.17,"close":2003.65},{"t":1774747620000,"open":2003.66,"high":2003.8,"low":2003.65,"close":2003.77},{"t":1774747680000,"open":2003.78,"high":2003.78,"low":2002.65,"close":2002.79},{"t":1774747740000,"open":2002.79,"high":2003.28,"low":2002.6,"close":2003.26},{"t":1774747800000,"open":2003.26,"high":2003.71,"low":2002.18,"close":2002.23},{"t":1774747860000,"open":2002.23,"high":2002.81,"low":2001.68,"close":2002.65},{"t":1774747920000,"open":2002.65,"high":2002.65,"low":2001.81,"close":2001.81},{"t":1774747980000,"open":2001.82,"high":2001.82,"low":2001.19,"close":2001.47},{"t":1774748040000,"open":2001.47,"high":2001.7,"low":2001.29,"close":2001.69},{"t":1774748100000,"open":2001.69,"high":2001.71,"low":2000.55,"close":2001.17},{"t":1774748160000,"open":2001.17,"high":2001.69,"low":2000.67,"close":2000.71},{"t":1774748220000,"open":2000.71,"high":2000.86,"low":1999.65,"close":2000.06},{"t":1774748280000,"open":2000.07,"high":2000.56,"low":1999.85,"close":2000.0},{"t":1774748340000,"open":1999.99,"high":2000.0,"low":1998.22,"close":1998.33},{"t":1774748400000,"open":1998.33,"high":1998.7,"low":1998.22,"close":1998.29},{"t":1774748460000,"open":1998.3,"high":1999.53,"low":1998.0,"close":1998.97},{"t":1774748520000,"open":1998.96,"high":1999.76,"low":1998.69,"close":1999.76},{"t":1774748580000,"open":1999.76,"high":2000.72,"low":1999.75,"close":2000.65},{"t":1774748640000,"open":2000.66,"high":2001.59,"low":2000.65,"close":2001.28},{"t":1774748700000,"open":2001.29,"high":2001.29,"low":2000.65,"close":2000.65},{"t":1774748760000,"open":2000.66,"high":2000.66,"low":2000.01,"close":2000.45},{"t":1774748820000,"open":2000.44,"high":2000.44,"low":1998.99,"close":1999.58},{"t":1774748880000,"open":1999.58,"high":1999.97,"low":1999.46,"close":1999.79},{"t":1774748940000,"open":1999.79,"high":2001.8,"low":1999.78,"close":2001.65},{"t":1774749000000,"open":2001.65,"high":2003.6,"low":2001.5,"close":2003.12},{"t":1774749060000,"open":2003.12,"high":2003.87,"low":2002.65,"close":2003.83},{"t":1774749120000,"open":2003.83,"high":2004.38,"low":2003.48,"close":2003.77},{"t":1774749180000,"open":2003.76,"high":2003.81,"low":2003.49,"close":2003.5},{"t":1774749240000,"open":2003.5,"high":2003.58,"low":2001.23,"close":2001.34},{"t":1774749300000,"open":2001.34,"high":2002.32,"low":2001.15,"close":2002.32},{"t":1774749360000,"open":2002.32,"high":2002.85,"low":2002.32,"close":2002.32},{"t":1774749420000,"open":2002.32,"high":2003.94,"low":2002.32,"close":2003.91},{"t":1774749480000,"open":2003.9,"high":2004.25,"low":2003.67,"close":2004.15},{"t":1774749540000,"open":2004.14,"high":2004.31,"low":2003.9,"close":2003.97},{"t":1774749600000,"open":2003.98,"high":2004.81,"low":2003.24,"close":2003.84},{"t":1774749660000,"open":2003.85,"high":2003.85,"low":2003.16,"close":2003.28},{"t":1774749720000,"open":2003.28,"high":2004.11,"low":2003.02,"close":2003.02},{"t":1774749780000,"open":2003.02,"high":2003.61,"low":2002.44,"close":2003.61},{"t":1774749840000,"open":2003.61,"high":2004.08,"low":2003.36,"close":2003.57},{"t":1774749900000,"open":2003.57,"high":2004.89,"low":2003.57,"close":2004.31},{"t":1774749960000,"open":2004.3,"high":2004.31,"low":2003.45,"close":2004.09},{"t":1774750020000,"open":2004.09,"high":2004.42,"low":2004.09,"close":2004.16},{"t":1774750080000,"open":2004.15,"high":2004.16,"low":2003.7,"close":2003.71},{"t":1774750140000,"open":2003.7,"high":2003.7,"low":2002.99,"close":2002.99},{"t":1774750200000,"open":2002.99,"high":2003.55,"low":2002.56,"close":2003.13},{"t":1774750260000,"open":2003.12,"high":2004.17,"low":2002.73,"close":2004.1},{"t":1774750320000,"open":2004.11,"high":2004.11,"low":2003.78,"close":2004.04},{"t":1774750380000,"open":2004.04,"high":2004.04,"low":2004.03,"close":2004.04},{"t":1774750440000,"open":2004.03,"high":2005.4,"low":2004.03,"close":2004.9},{"t":1774750500000,"open":2004.9,"high":2005.41,"low":2004.85,"close":2005.01},{"t":1774750560000,"open":2005.01,"high":2005.23,"low":2004.0,"close":2004.31},{"t":1774750620000,"open":2004.31,"high":2004.52,"low":2004.07,"close":2004.51},{"t":1774750680000,"open":2004.5,"high":2004.5,"low":2003.84,"close":2004.21},{"t":1774750740000,"open":2004.21,"high":2004.52,"low":2003.46,"close":2004.52},{"t":1774750800000,"open":2004.52,"high":2004.52,"low":2003.91,"close":2004.02},{"t":1774750860000,"open":2004.03,"high":2004.39,"low":2003.73,"close":2003.99},{"t":1774750920000,"open":2003.98,"high":2005.0,"low":2003.98,"close":2004.99},{"t":1774750980000,"open":2004.99,"high":2005.64,"low":2004.68,"close":2005.61},{"t":1774751040000,"open":2005.61,"high":2006.55,"low":2005.01,"close":2005.13},{"t":1774751100000,"open":2005.13,"high":2005.83,"low":2004.56,"close":2004.57},{"t":1774751160000,"open":2004.57,"high":2004.57,"low":2004.18,"close":2004.18},{"t":1774751220000,"open":2004.19,"high":2004.92,"low":2004.18,"close":2004.79},{"t":1774751280000,"open":2004.78,"high":2005.15,"low":2004.59,"close":2005.14},{"t":1774751340000,"open":2005.14,"high":2005.14,"low":2004.09,"close":2004.24},{"t":1774751400000,"open":2004.23,"high":2004.6,"low":2003.67,"close":2003.67},{"t":1774751460000,"open":2003.67,"high":2003.68,"low":2001.74,"close":2002.71},{"t":1774751520000,"open":2002.72,"high":2003.28,"low":2002.71,"close":2003.13},{"t":1774751580000,"open":2003.14,"high":2003.33,"low":2002.29,"close":2002.47},{"t":1774751640000,"open":2002.47,"high":2003.0,"low":2002.37,"close":2002.37},{"t":1774751700000,"open":2002.37,"high":2002.37,"low":2001.53,"close":2001.97},{"t":1774751760000,"open":2001.97,"high":2001.98,"low":2001.54,"close":2001.64},{"t":1774751820000,"open":2001.65,"high":2002.51,"low":2001.33,"close":2002.5},{"t":1774751880000,"open":2002.51,"high":2003.36,"low":2002.5,"close":2003.26},{"t":1774751940000,"open":2003.25,"high":2004.9,"low":2003.25,"close":2004.52},{"t":1774752000000,"open":2004.52,"high":2006.47,"low":2004.51,"close":2006.47},{"t":1774752060000,"open":2006.47,"high":2006.5,"low":2005.71,"close":2006.21},{"t":1774752120000,"open":2006.21,"high":2006.5,"low":2005.6,"close":2005.62},{"t":1774752180000,"open":2005.62,"high":2006.38,"low":2005.59,"close":2006.38},{"t":1774752240000,"open":2006.38,"high":2006.38,"low":2005.14,"close":2005.58},{"t":1774752300000,"open":2005.59,"high":2005.59,"low":2005.0,"close":2005.53},{"t":1774752360000,"open":2005.54,"high":2006.01,"low":2005.01,"close":2005.36},{"t":1774752420000,"open":2005.36,"high":2005.37,"low":2005.01,"close":2005.02},{"t":1774752480000,"open":2005.01,"high":2005.78,"low":2005.01,"close":2005.78},{"t":1774752540000,"open":2005.78,"high":2006.95,"low":2005.77,"close":2006.95},{"t":1774752600000,"open":2006.95,"high":2008.73,"low":2006.91,"close":2007.15},{"t":1774752660000,"open":2007.15,"high":2008.54,"low":2007.15,"close":2008.4},{"t":1774752720000,"open":2008.4,"high":2008.44,"low":2008.0,"close":2008.34},{"t":1774752780000,"open":2008.34,"high":2009.82,"low":2008.17,"close":2008.87},{"t":1774752840000,"open":2008.87,"high":2009.11,"low":2008.41,"close":2008.41},{"t":1774752900000,"open":2008.41,"high":2008.41,"low":2007.24,"close":2007.83},{"t":1774752960000,"open":2007.84,"high":2007.95,"low":2007.0,"close":2007.48},{"t":1774753020000,"open":2007.49,"high":2008.16,"low":2007.48,"close":2007.9},{"t":1774753080000,"open":2007.9,"high":2008.18,"low":2006.91,"close":2007.83},{"t":1774753140000,"open":2007.83,"high":2008.2,"low":2007.37,"close":2008.19},{"t":1774753200000,"open":2008.19,"high":2008.8,"low":2008.04,"close":2008.41},{"t":1774753260000,"open":2008.41,"high":2008.41,"low":2008.31,"close":2008.31},{"t":1774753320000,"open":2008.32,"high":2008.62,"low":2008.31,"close":2008.31},{"t":1774753380000,"open":2008.32,"high":2008.38,"low":2007.15,"close":2007.68},{"t":1774753440000,"open":2007.67,"high":2008.41,"low":2007.49,"close":2008.4},{"t":1774753500000,"open":2008.4,"high":2008.41,"low":2008.09,"close":2008.09},{"t":1774753560000,"open":2008.1,"high":2008.1,"low":2007.27,"close":2007.28},{"t":1774753620000,"open":2007.27,"high":2007.28,"low":2006.53,"close":2007.13},{"t":1774753680000,"open":2007.14,"high":2008.8,"low":2007.13,"close":2008.41},{"t":1774753740000,"open":2008.42,"high":2008.7,"low":2006.54,"close":2008.12},{"t":1774753800000,"open":2008.11,"high":2008.12,"low":2007.5,"close":2007.5},{"t":1774753860000,"open":2007.5,"high":2007.65,"low":2006.82,"close":2006.83},{"t":1774753920000,"open":2006.82,"high":2007.99,"low":2006.78,"close":2007.12},{"t":1774753980000,"open":2007.12,"high":2007.13,"low":2006.47,"close":2006.58},{"t":1774754040000,"open":2006.58,"high":2006.7,"low":2006.21,"close":2006.69},{"t":1774754100000,"open":2006.69,"high":2009.3,"low":2005.94,"close":2008.8},{"t":1774754160000,"open":2008.8,"high":2019.0,"low":2008.79,"close":2016.09},{"t":1774754220000,"open":2016.1,"high":2018.47,"low":2015.28,"close":2016.09},{"t":1774754280000,"open":2016.1,"high":2016.47,"low":2015.28,"close":2015.35},{"t":1774754340000,"open":2015.36,"high":2015.54,"low":2014.52,"close":2014.75},{"t":1774754400000,"open":2014.75,"high":2015.91,"low":2013.57,"close":2015.91},{"t":1774754460000,"open":2015.9,"high":2015.91,"low":2014.49,"close":2014.49},{"t":1774754520000,"open":2014.49,"high":2015.81,"low":2013.1,"close":2013.69},{"t":1774754580000,"open":2013.69,"high":2013.7,"low":2012.34,"close":2013.18},{"t":1774754640000,"open":2013.19,"high":2014.72,"low":2013.18,"close":2014.29},{"t":1774754700000,"open":2014.29,"high":2014.29,"low":2013.58,"close":2014.16},{"t":1774754760000,"open":2014.16,"high":2014.17,"low":2013.01,"close":2013.7},{"t":1774754820000,"open":2013.71,"high":2013.75,"low":2012.76,"close":2013.01},{"t":1774754880000,"open":2013.0,"high":2013.6,"low":2012.58,"close":2013.6},{"t":1774754940000,"open":2013.61,"high":2013.61,"low":2012.67,"close":2012.67},{"t":1774755000000,"open":2012.68,"high":2013.63,"low":2012.68,"close":2013.63},{"t":1774755060000,"open":2013.63,"high":2014.0,"low":2012.9,"close":2013.08},{"t":1774755120000,"open":2013.08,"high":2013.18,"low":2012.5,"close":2012.5},{"t":1774755180000,"open":2012.51,"high":2012.51,"low":2012.0,"close":2012.0},{"t":1774755240000,"open":2012.0,"high":2012.01,"low":2010.93,"close":2011.31},{"t":1774755300000,"open":2011.32,"high":2011.32,"low":2010.1,"close":2010.4},{"t":1774755360000,"open":2010.41,"high":2011.74,"low":2010.41,"close":2011.28},{"t":1774755420000,"open":2011.28,"high":2011.85,"low":2011.22,"close":2011.6},{"t":1774755480000,"open":2011.61,"high":2011.61,"low":2010.69,"close":2010.74},{"t":1774755540000,"open":2010.74,"high":2011.75,"low":2010.73,"close":2011.45},{"t":1774755600000,"open":2011.45,"high":2011.45,"low":2011.31,"close":2011.32},{"t":1774755660000,"open":2011.31,"high":2011.32,"low":2010.26,"close":2010.32},{"t":1774755720000,"open":2010.33,"high":2011.28,"low":2010.32,"close":2010.61},{"t":1774755780000,"open":2010.61,"high":2010.62,"low":2010.17,"close":2010.22},{"t":1774755840000,"open":2010.23,"high":2011.48,"low":2010.22,"close":2010.92},{"t":1774755900000,"open":2010.92,"high":2010.96,"low":2010.63,"close":2010.63},{"t":1774755960000,"open":2010.63,"high":2010.68,"low":2010.01,"close":2010.02},{"t":1774756020000,"open":2010.01,"high":2010.09,"low":2009.74,"close":2010.08},{"t":1774756080000,"open":2010.08,"high":2010.48,"low":2009.87,"close":2010.42},{"t":1774756140000,"open":2010.43,"high":2011.05,"low":2010.27,"close":2010.88},{"t":1774756200000,"open":2010.88,"high":2010.88,"low":2010.1,"close":2010.18},{"t":1774756260000,"open":2010.18,"high":2010.19,"low":2009.7,"close":2009.72},{"t":1774756320000,"open":2009.71,"high":2011.0,"low":2009.67,"close":2010.3},{"t":1774756380000,"open":2010.3,"high":2010.74,"low":2009.93,"close":2009.94},{"t":1774756440000,"open":2009.94,"high":2010.18,"low":2009.43,"close":2010.17},{"t":1774756500000,"open":2010.18,"high":2010.74,"low":2009.88,"close":2010.24},{"t":1774756560000,"open":2010.24,"high":2010.53,"low":2010.24,"close":2010.41},{"t":1774756620000,"open":2010.41,"high":2011.67,"low":2010.0,"close":2010.35},{"t":1774756680000,"open":2010.34,"high":2010.5,"low":2009.58,"close":2010.43},{"t":1774756740000,"open":2010.42,"high":2010.45,"low":2009.99,"close":2010.14},{"t":1774756800000,"open":2010.14,"high":2011.21,"low":2010.14,"close":2011.21},{"t":1774756860000,"open":2011.2,"high":2011.21,"low":2009.57,"close":2010.01},{"t":1774756920000,"open":2010.01,"high":2010.3,"low":2008.43,"close":2008.43},{"t":1774756980000,"open":2008.43,"high":2008.87,"low":2008.43,"close":2008.79},{"t":1774757040000,"open":2008.8,"high":2010.1,"low":2008.79,"close":2009.88},{"t":1774757100000,"open":2009.88,"high":2010.1,"low":2008.91,"close":2010.09},{"t":1774757160000,"open":2010.09,"high":2010.96,"low":2010.09,"close":2010.77},{"t":1774757220000,"open":2010.77,"high":2011.47,"low":2010.24,"close":2011.39},{"t":1774757280000,"open":2011.4,"high":2011.89,"low":2011.36,"close":2011.38},{"t":1774757340000,"open":2011.37,"high":2011.37,"low":2010.45,"close":2011.12},{"t":1774757400000,"open":2011.12,"high":2011.13,"low":2010.59,"close":2011.12},{"t":1774757460000,"open":2011.12,"high":2011.13,"low":2010.61,"close":2010.99},{"t":1774757520000,"open":2011.0,"high":2011.16,"low":2010.22,"close":2011.02},{"t":1774757580000,"open":2011.01,"high":2011.16,"low":2010.62,"close":2010.62},{"t":1774757640000,"open":2010.62,"high":2011.21,"low":2010.62,"close":2011.14},{"t":1774757700000,"open":2011.14,"high":2011.14,"low":2010.35,"close":2010.39},{"t":1774757760000,"open":2010.39,"high":2010.39,"low":2010.04,"close":2010.05},{"t":1774757820000,"open":2010.04,"high":2010.32,"low":2009.85,"close":2009.91},{"t":1774757880000,"open":2009.92,"high":2009.92,"low":2009.01,"close":2009.02},{"t":1774757940000,"open":2009.01,"high":2009.01,"low":2007.57,"close":2007.61},{"t":1774758000000,"open":2007.61,"high":2007.75,"low":2004.71,"close":2005.81},{"t":1774758060000,"open":2005.81,"high":2006.53,"low":2005.26,"close":2006.4},{"t":1774758120000,"open":2006.39,"high":2007.64,"low":2006.39,"close":2007.11},{"t":1774758180000,"open":2007.1,"high":2007.11,"low":2007.02,"close":2007.03},{"t":1774758240000,"open":2007.04,"high":2007.36,"low":2005.79,"close":2005.79},{"t":1774758300000,"open":2005.8,"high":2006.45,"low":2005.79,"close":2005.91},{"t":1774758360000,"open":2005.9,"high":2005.91,"low":2004.55,"close":2005.74},{"t":1774758420000,"open":2005.73,"high":2005.74,"low":2004.44,"close":2005.38},{"t":1774758480000,"open":2005.38,"high":2005.7,"low":2004.97,"close":2005.52},{"t":1774758540000,"open":2005.52,"high":2005.52,"low":2004.86,"close":2005.1},{"t":1774758600000,"open":2005.11,"high":2005.55,"low":2004.8,"close":2005.33},{"t":1774758660000,"open":2005.34,"high":2005.67,"low":2004.18,"close":2004.31},{"t":1774758720000,"open":2004.3,"high":2004.46,"low":2002.8,"close":2003.98},{"t":1774758780000,"open":2003.97,"high":2004.74,"low":2003.97,"close":2004.56},{"t":1774758840000,"open":2004.56,"high":2006.13,"low":2004.56,"close":2006.13},{"t":1774758900000,"open":2006.13,"high":2006.61,"low":2005.87,"close":2005.87},{"t":1774758960000,"open":2005.88,"high":2005.88,"low":2004.84,"close":2004.92},{"t":1774759020000,"open":2004.91,"high":2005.18,"low":2004.9,"close":2005.17},{"t":1774759080000,"open":2005.18,"high":2005.36,"low":2004.84,"close":2004.84},{"t":1774759140000,"open":2004.85,"high":2004.85,"low":2004.33,"close":2004.33},{"t":1774759200000,"open":2004.33,"high":2005.02,"low":2004.33,"close":2005.02},{"t":1774759260000,"open":2005.01,"high":2005.28,"low":2004.44,"close":2005.28},{"t":1774759320000,"open":2005.28,"high":2005.28,"low":2004.84,"close":2004.85},{"t":1774759380000,"open":2004.85,"high":2005.28,"low":2004.84,"close":2004.92},{"t":1774759440000,"open":2004.93,"high":2005.19,"low":2004.47,"close":2004.79},{"t":1774759500000,"open":2004.79,"high":2004.88,"low":2004.46,"close":2004.8},{"t":1774759560000,"open":2004.81,"high":2004.81,"low":2003.53,"close":2004.21},{"t":1774759620000,"open":2004.2,"high":2005.23,"low":2003.99,"close":2005.03},{"t":1774759680000,"open":2005.02,"high":2005.02,"low":2004.15,"close":2004.15},{"t":1774759740000,"open":2004.16,"high":2004.75,"low":2004.15,"close":2004.75},{"t":1774759800000,"open":2004.75,"high":2005.18,"low":2004.54,"close":2004.72},{"t":1774759860000,"open":2004.72,"high":2005.11,"low":2004.5,"close":2004.76},{"t":1774759920000,"open":2004.75,"high":2005.27,"low":2004.3,"close":2005.27},{"t":1774759980000,"open":2005.26,"high":2005.65,"low":2004.99,"close":2005.52},{"t":1774760040000,"open":2005.53,"high":2006.01,"low":2005.52,"close":2005.53},{"t":1774760100000,"open":2005.53,"high":2005.53,"low":2005.03,"close":2005.33},{"t":1774760160000,"open":2005.33,"high":2005.42,"low":2005.2,"close":2005.41},{"t":1774760220000,"open":2005.41,"high":2005.41,"low":2004.24,"close":2004.79},{"t":1774760280000,"open":2004.8,"high":2004.8,"low":2004.26,"close":2004.79},{"t":1774760340000,"open":2004.79,"high":2004.97,"low":2004.78,"close":2004.96},{"t":1774760400000,"open":2004.96,"high":2004.97,"low":2004.16,"close":2004.76},{"t":1774760460000,"open":2004.76,"high":2005.29,"low":2004.1,"close":2004.11},{"t":1774760520000,"open":2004.1,"high":2004.98,"low":2004.1,"close":2004.97},{"t":1774760580000,"open":2004.98,"high":2005.27,"low":2004.55,"close":2004.55},{"t":1774760640000,"open":2004.54,"high":2004.58,"low":2004.07,"close":2004.24},{"t":1774760700000,"open":2004.23,"high":2004.24,"low":2002.0,"close":2002.52},{"t":1774760760000,"open":2002.51,"high":2002.9,"low":2002.5,"close":2002.51},{"t":1774760820000,"open":2002.5,"high":2002.5,"low":2001.41,"close":2001.79},{"t":1774760880000,"open":2001.79,"high":2002.15,"low":2000.42,"close":2000.61},{"t":1774760940000,"open":2000.62,"high":2001.42,"low":2000.16,"close":2001.08},{"t":1774761000000,"open":2001.09,"high":2002.0,"low":2001.06,"close":2001.99},{"t":1774761060000,"open":2001.99,"high":2002.0,"low":2000.51,"close":2001.11},{"t":1774761120000,"open":2001.11,"high":2001.34,"low":2000.91,"close":2000.91},{"t":1774761180000,"open":2000.91,"high":2000.92,"low":2000.27,"close":2000.28},{"t":1774761240000,"open":2000.29,"high":2001.33,"low":1999.54,"close":2000.68},{"t":1774761300000,"open":2000.69,"high":2001.38,"low":1999.18,"close":1999.29},{"t":1774761360000,"open":1999.28,"high":1999.58,"low":1996.26,"close":1997.71},{"t":1774761420000,"open":1997.71,"high":1998.68,"low":1997.4,"close":1998.56},{"t":1774761480000,"open":1998.56,"high":1999.54,"low":1998.29,"close":1999.3},{"t":1774761540000,"open":1999.29,"high":2000.5,"low":1999.18,"close":2000.49},{"t":1774761600000,"open":2000.5,"high":2000.87,"low":1999.41,"close":2000.76},{"t":1774761660000,"open":2000.76,"high":2001.72,"low":2000.0,"close":2000.01},{"t":1774761720000,"open":2000.0,"high":2000.01,"low":1999.31,"close":1999.37},{"t":1774761780000,"open":1999.38,"high":2000.0,"low":1999.37,"close":1999.48},{"t":1774761840000,"open":1999.48,"high":2000.87,"low":1999.07,"close":2000.67},{"t":1774761900000,"open":2000.68,"high":2001.4,"low":1998.35,"close":1998.36},{"t":1774761960000,"open":1998.36,"high":1998.36,"low":1997.16,"close":1997.97},{"t":1774762020000,"open":1997.97,"high":1999.07,"low":1997.96,"close":1999.07},{"t":1774762080000,"open":1999.07,"high":1999.71,"low":1998.85,"close":1999.5},{"t":1774762140000,"open":1999.51,"high":2000.21,"low":1999.11,"close":1999.23},{"t":1774762200000,"open":1999.23,"high":1999.79,"low":1999.1,"close":1999.76},{"t":1774762260000,"open":1999.76,"high":2000.61,"low":1999.76,"close":2000.16},{"t":1774762320000,"open":2000.15,"high":2000.7,"low":1999.66,"close":1999.79},{"t":1774762380000,"open":1999.79,"high":2000.59,"low":1999.7,"close":1999.71},{"t":1774762440000,"open":1999.71,"high":2000.29,"low":1999.57,"close":2000.0},{"t":1774762500000,"open":1999.99,"high":2000.81,"low":1999.55,"close":1999.55},{"t":1774762560000,"open":1999.56,"high":1999.88,"low":1999.01,"close":1999.68},{"t":1774762620000,"open":1999.68,"high":2000.9,"low":1999.67,"close":2000.9},{"t":1774762680000,"open":2000.9,"high":2000.98,"low":2000.78,"close":2000.97},{"t":1774762740000,"open":2000.98,"high":2001.48,"low":2000.88,"close":2000.88},{"t":1774762800000,"open":2000.87,"high":2000.87,"low":2000.4,"close":2000.8},{"t":1774762860000,"open":2000.8,"high":2001.74,"low":2000.43,"close":2001.23},{"t":1774762920000,"open":2001.23,"high":2001.45,"low":2001.16,"close":2001.26},{"t":1774762980000,"open":2001.27,"high":2001.38,"low":2000.63,"close":2001.0},{"t":1774763040000,"open":2001.0,"high":2001.17,"low":2000.5,"close":2000.8},{"t":1774763100000,"open":2000.8,"high":2001.6,"low":2000.8,"close":2001.1},{"t":1774763160000,"open":2001.1,"high":2001.4,"low":2001.07,"close":2001.1},{"t":1774763220000,"open":2001.1,"high":2001.6,"low":2001.09,"close":2001.09},{"t":1774763280000,"open":2001.09,"high":2001.1,"low":2000.77,"close":2000.78},{"t":1774763340000,"open":2000.78,"high":2001.52,"low":2000.77,"close":2001.51},{"t":1774763400000,"open":2001.52,"high":2005.49,"low":2001.52,"close":2004.88},{"t":1774763460000,"open":2004.88,"high":2005.28,"low":2003.99,"close":2004.97},{"t":1774763520000,"open":2004.97,"high":2004.97,"low":2004.1,"close":2004.63},{"t":1774763580000,"open":2004.64,"high":2006.31,"low":2004.36,"close":2004.83},{"t":1774763640000,"open":2004.83,"high":2005.26,"low":2004.51,"close":2004.75},{"t":1774763700000,"open":2004.75,"high":2005.56,"low":2004.22,"close":2005.48},{"t":1774763760000,"open":2005.48,"high":2005.49,"low":2004.73,"close":2005.12},{"t":1774763820000,"open":2005.12,"high":2005.63,"low":2005.12,"close":2005.13},{"t":1774763880000,"open":2005.14,"high":2005.14,"low":2004.93,"close":2004.93},{"t":1774763940000,"open":2004.94,"high":2005.12,"low":2004.13,"close":2004.13},{"t":1774764000000,"open":2004.13,"high":2004.93,"low":2004.13,"close":2004.71},{"t":1774764060000,"open":2004.71,"high":2005.26,"low":2004.68,"close":2004.69},{"t":1774764120000,"open":2004.69,"high":2004.69,"low":2004.4,"close":2004.56},{"t":1774764180000,"open":2004.56,"high":2004.93,"low":2004.25,"close":2004.93},{"t":1774764240000,"open":2004.93,"high":2007.0,"low":2004.92,"close":2005.89},{"t":1774764300000,"open":2005.88,"high":2007.45,"low":2005.88,"close":2006.65},{"t":1774764360000,"open":2006.64,"high":2006.65,"low":2006.32,"close":2006.32},{"t":1774764420000,"open":2006.32,"high":2006.33,"low":2005.34,"close":2005.55},{"t":1774764480000,"open":2005.55,"high":2006.18,"low":2005.3,"close":2006.04},{"t":1774764540000,"open":2006.05,"high":2006.05,"low":2004.45,"close":2004.69},{"t":1774764600000,"open":2004.7,"high":2004.7,"low":2003.77,"close":2004.07},{"t":1774764660000,"open":2004.07,"high":2004.08,"low":2003.98,"close":2004.01},{"t":1774764720000,"open":2004.01,"high":2004.32,"low":2004.01,"close":2004.31},{"t":1774764780000,"open":2004.31,"high":2004.32,"low":2003.86,"close":2003.86},{"t":1774764840000,"open":2003.86,"high":2004.54,"low":2003.81,"close":2003.85},{"t":1774764900000,"open":2003.86,"high":2004.86,"low":2003.8,"close":2004.85},{"t":1774764960000,"open":2004.86,"high":2005.11,"low":2004.65,"close":2005.11},{"t":1774765020000,"open":2005.11,"high":2005.81,"low":2004.62,"close":2005.7},{"t":1774765080000,"open":2005.7,"high":2005.95,"low":2005.2,"close":2005.2},{"t":1774765140000,"open":2005.2,"high":2005.21,"low":2004.31,"close":2004.31},{"t":1774765200000,"open":2004.31,"high":2004.4,"low":2003.7,"close":2003.79},{"t":1774765260000,"open":2003.8,"high":2003.81,"low":2003.7,"close":2003.7},{"t":1774765320000,"open":2003.7,"high":2004.05,"low":2003.7,"close":2003.93},{"t":1774765380000,"open":2003.93,"high":2004.11,"low":2002.03,"close":2002.2},{"t":1774765440000,"open":2002.2,"high":2002.5,"low":2000.69,"close":2000.71},{"t":1774765500000,"open":2000.71,"high":2000.71,"low":1999.11,"close":1999.23},{"t":1774765560000,"open":1999.24,"high":2000.0,"low":1999.05,"close":1999.61},{"t":1774765620000,"open":1999.62,"high":1999.89,"low":1998.76,"close":1999.47},{"t":1774765680000,"open":1999.47,"high":2000.41,"low":1999.46,"close":2000.01},{"t":1774765740000,"open":2000.01,"high":2000.91,"low":1999.77,"close":2000.83},{"t":1774765800000,"open":2000.83,"high":2001.63,"low":2000.17,"close":2001.06},{"t":1774765860000,"open":2001.06,"high":2002.19,"low":2001.0,"close":2001.69},{"t":1774765920000,"open":2001.69,"high":2001.69,"low":2001.19,"close":2001.19},{"t":1774765980000,"open":2001.2,"high":2001.55,"low":2001.0,"close":2001.29},{"t":1774766040000,"open":2001.29,"high":2001.56,"low":2001.26,"close":2001.28},{"t":1774766100000,"open":2001.27,"high":2001.45,"low":2001.1,"close":2001.11},{"t":1774766160000,"open":2001.11,"high":2002.29,"low":2001.1,"close":2001.7},{"t":1774766220000,"open":2001.71,"high":2001.74,"low":2000.87,"close":2000.98},{"t":1774766280000,"open":2000.98,"high":2001.6,"low":2000.64,"close":2001.59},{"t":1774766340000,"open":2001.6,"high":2001.93,"low":2001.22,"close":2001.4},{"t":1774766400000,"open":2001.4,"high":2002.32,"low":2001.39,"close":2001.97},{"t":1774766460000,"open":2001.97,"high":2002.74,"low":2001.53,"close":2002.15},{"t":1774766520000,"open":2002.15,"high":2002.69,"low":2002.15,"close":2002.69},{"t":1774766580000,"open":2002.69,"high":2002.81,"low":2001.76,"close":2001.98},{"t":1774766640000,"open":2001.98,"high":2002.81,"low":2001.98,"close":2002.39},{"t":1774766700000,"open":2002.38,"high":2004.41,"low":2002.21,"close":2002.8},{"t":1774766760000,"open":2002.79,"high":2003.71,"low":2002.33,"close":2003.71},{"t":1774766820000,"open":2003.71,"high":2004.61,"low":2003.7,"close":2004.43},{"t":1774766880000,"open":2004.44,"high":2005.27,"low":2004.43,"close":2004.99},{"t":1774766940000,"open":2004.98,"high":2005.15,"low":2004.6,"close":2004.63},{"t":1774767000000,"open":2004.63,"high":2004.83,"low":2004.62,"close":2004.83},{"t":1774767060000,"open":2004.83,"high":2004.93,"low":2004.4,"close":2004.93},{"t":1774767120000,"open":2004.93,"high":2005.58,"low":2004.85,"close":2005.15},{"t":1774767180000,"open":2005.15,"high":2005.15,"low":2004.07,"close":2004.76},{"t":1774767240000,"open":2004.76,"high":2005.32,"low":2004.75,"close":2005.32},{"t":1774767300000,"open":2005.31,"high":2005.94,"low":2004.61,"close":2004.61},{"t":1774767360000,"open":2004.6,"high":2004.6,"low":2004.2,"close":2004.33},{"t":1774767420000,"open":2004.33,"high":2004.34,"low":2003.87,"close":2003.87},{"t":1774767480000,"open":2003.87,"high":2003.88,"low":2003.85,"close":2003.85},{"t":1774767540000,"open":2003.86,"high":2003.86,"low":2003.59,"close":2003.59},{"t":1774767600000,"open":2003.6,"high":2003.67,"low":2001.62,"close":2001.62},{"t":1774767660000,"open":2001.62,"high":2002.26,"low":2001.22,"close":2001.22},{"t":1774767720000,"open":2001.23,"high":2001.28,"low":1999.6,"close":2000.18},{"t":1774767780000,"open":2000.18,"high":2000.18,"low":1999.13,"close":1999.48},{"t":1774767840000,"open":1999.49,"high":2000.38,"low":1999.3,"close":2000.37},{"t":1774767900000,"open":2000.37,"high":2000.98,"low":2000.34,"close":2000.54},{"t":1774767960000,"open":2000.55,"high":2001.23,"low":2000.54,"close":2000.87},{"t":1774768020000,"open":2000.86,"high":2000.87,"low":1999.53,"close":1999.57},{"t":1774768080000,"open":1999.56,"high":1999.57,"low":1999.0,"close":1999.13},{"t":1774768140000,"open":1999.12,"high":1999.35,"low":1999.0,"close":1999.08},{"t":1774768200000,"open":1999.07,"high":2000.0,"low":1999.07,"close":1999.94},{"t":1774768260000,"open":1999.95,"high":1999.95,"low":1999.41,"close":1999.63},{"t":1774768320000,"open":1999.63,"high":2000.6,"low":1999.63,"close":2000.54},{"t":1774768380000,"open":2000.55,"high":2001.8,"low":2000.54,"close":2001.79},{"t":1774768440000,"open":2001.79,"high":2001.79,"low":2001.36,"close":2001.36},{"t":1774768500000,"open":2001.36,"high":2001.62,"low":2001.17,"close":2001.62},{"t":1774768560000,"open":2001.62,"high":2001.87,"low":2001.3,"close":2001.31},{"t":1774768620000,"open":2001.3,"high":2001.31,"low":2000.41,"close":2000.58},{"t":1774768680000,"open":2000.59,"high":2000.96,"low":2000.5,"close":2000.96},{"t":1774768740000,"open":2000.96,"high":2003.02,"low":2000.96,"close":2002.54},{"t":1774768800000,"open":2002.54,"high":2002.8,"low":2002.35,"close":2002.79},{"t":1774768860000,"open":2002.79,"high":2002.8,"low":2002.39,"close":2002.4},{"t":1774768920000,"open":2002.4,"high":2002.41,"low":2001.97,"close":2001.98},{"t":1774768980000,"open":2001.98,"high":2002.16,"low":2001.6,"close":2002.15},{"t":1774769040000,"open":2002.16,"high":2002.87,"low":2002.15,"close":2002.87},{"t":1774769100000,"open":2002.86,"high":2002.87,"low":2002.36,"close":2002.43},{"t":1774769160000,"open":2002.43,"high":2002.6,"low":2002.22,"close":2002.59},{"t":1774769220000,"open":2002.6,"high":2002.6,"low":2002.59,"close":2002.6},{"t":1774769280000,"open":2002.6,"high":2002.71,"low":2002.54,"close":2002.54},{"t":1774769340000,"open":2002.54,"high":2003.1,"low":2002.54,"close":2003.1},{"t":1774769400000,"open":2003.09,"high":2003.53,"low":2002.81,"close":2003.34},{"t":1774769460000,"open":2003.34,"high":2003.6,"low":2002.85,"close":2003.11},{"t":1774769520000,"open":2003.11,"high":2003.39,"low":2003.08,"close":2003.08},{"t":1774769580000,"open":2003.07,"high":2003.07,"low":2002.59,"close":2002.9},{"t":1774769640000,"open":2002.91,"high":2003.61,"low":2002.31,"close":2002.31},{"t":1774769700000,"open":2002.32,"high":2002.49,"low":2002.19,"close":2002.33},{"t":1774769760000,"open":2002.33,"high":2003.3,"low":2002.32,"close":2003.3},{"t":1774769820000,"open":2003.29,"high":2004.6,"low":2003.29,"close":2004.54},{"t":1774769880000,"open":2004.55,"high":2004.55,"low":2003.56,"close":2003.56},{"t":1774769940000,"open":2003.56,"high":2004.0,"low":2002.81,"close":2002.81},{"t":1774770000000,"open":2002.8,"high":2002.81,"low":2002.4,"close":2002.44},{"t":1774770060000,"open":2002.45,"high":2002.5,"low":2002.44,"close":2002.49},{"t":1774770120000,"open":2002.5,"high":2002.5,"low":2001.85,"close":2002.02},{"t":1774770180000,"open":2002.02,"high":2002.44,"low":2002.02,"close":2002.43},{"t":1774770240000,"open":2002.44,"high":2002.91,"low":2002.36,"close":2002.91},{"t":1774770300000,"open":2002.9,"high":2003.0,"low":2002.65,"close":2003.0},{"t":1774770360000,"open":2002.99,"high":2003.15,"low":2002.28,"close":2002.29},{"t":1774770420000,"open":2002.28,"high":2003.33,"low":2002.06,"close":2003.32},{"t":1774770480000,"open":2003.32,"high":2003.76,"low":2003.32,"close":2003.63},{"t":1774770540000,"open":2003.63,"high":2004.7,"low":2003.63,"close":2004.54},{"t":1774770600000,"open":2004.54,"high":2006.5,"low":2004.48,"close":2006.35},{"t":1774770660000,"open":2006.36,"high":2009.48,"low":2006.08,"close":2006.67},{"t":1774770720000,"open":2006.67,"high":2006.67,"low":2005.31,"close":2005.74},{"t":1774770780000,"open":2005.74,"high":2006.59,"low":2005.74,"close":2006.59},{"t":1774770840000,"open":2006.58,"high":2006.59,"low":2006.23,"close":2006.31},{"t":1774770900000,"open":2006.31,"high":2006.32,"low":2006.31,"close":2006.31},{"t":1774770960000,"open":2006.31,"high":2006.32,"low":2006.1,"close":2006.28},{"t":1774771020000,"open":2006.28,"high":2006.32,"low":2006.06,"close":2006.3},{"t":1774771080000,"open":2006.3,"high":2006.31,"low":2004.73,"close":2004.9},{"t":1774771140000,"open":2004.91,"high":2005.0,"low":2004.9,"close":2005.0},{"t":1774771200000,"open":2005.0,"high":2005.77,"low":2004.5,"close":2005.73},{"t":1774771260000,"open":2005.73,"high":2005.74,"low":2004.93,"close":2004.93},{"t":1774771320000,"open":2004.93,"high":2004.93,"low":2003.71,"close":2003.77},{"t":1774771380000,"open":2003.76,"high":2004.33,"low":2003.76,"close":2004.33},{"t":1774771440000,"open":2004.33,"high":2005.2,"low":2004.33,"close":2005.2},{"t":1774771500000,"open":2005.19,"high":2005.75,"low":2005.16,"close":2005.4},{"t":1774771560000,"open":2005.4,"high":2005.86,"low":2005.4,"close":2005.58},{"t":1774771620000,"open":2005.58,"high":2006.5,"low":2004.89,"close":2006.49},{"t":1774771680000,"open":2006.5,"high":2006.5,"low":2005.6,"close":2006.0},{"t":1774771740000,"open":2006.01,"high":2006.01,"low":2004.42,"close":2004.43},{"t":1774771800000,"open":2004.43,"high":2004.76,"low":2003.57,"close":2003.9},{"t":1774771860000,"open":2003.89,"high":2004.34,"low":2003.89,"close":2004.34},{"t":1774771920000,"open":2004.33,"high":2004.33,"low":2001.49,"close":2002.37},{"t":1774771980000,"open":2002.38,"high":2002.71,"low":2002.17,"close":2002.17},{"t":1774772040000,"open":2002.17,"high":2002.58,"low":2002.17,"close":2002.53},{"t":1774772100000,"open":2002.52,"high":2002.58,"low":2002.47,"close":2002.58},{"t":1774772160000,"open":2002.58,"high":2003.16,"low":2002.57,"close":2002.82},{"t":1774772220000,"open":2002.82,"high":2003.33,"low":2002.81,"close":2003.33},{"t":1774772280000,"open":2003.33,"high":2003.54,"low":2003.0,"close":2003.01},{"t":1774772340000,"open":2003.01,"high":2003.22,"low":2001.71,"close":2002.5},{"t":1774772400000,"open":2002.51,"high":2003.51,"low":2002.5,"close":2002.64},{"t":1774772460000,"open":2002.64,"high":2002.64,"low":2002.16,"close":2002.19},{"t":1774772520000,"open":2002.19,"high":2002.27,"low":2002.18,"close":2002.25},{"t":1774772580000,"open":2002.26,"high":2003.22,"low":2002.25,"close":2003.0},{"t":1774772640000,"open":2002.99,"high":2003.0,"low":2002.79,"close":2002.8},{"t":1774772700000,"open":2002.8,"high":2003.36,"low":2002.74,"close":2003.36},{"t":1774772760000,"open":2003.36,"high":2003.42,"low":2003.22,"close":2003.33},{"t":1774772820000,"open":2003.33,"high":2003.58,"low":2003.17,"close":2003.58},{"t":1774772880000,"open":2003.57,"high":2003.72,"low":2003.57,"close":2003.58},{"t":1774772940000,"open":2003.59,"high":2003.88,"low":2003.42,"close":2003.71},{"t":1774773000000,"open":2003.72,"high":2005.0,"low":2003.71,"close":2005.0},{"t":1774773060000,"open":2005.0,"high":2005.0,"low":2004.17,"close":2004.37},{"t":1774773120000,"open":2004.37,"high":2005.15,"low":2004.36,"close":2005.15},{"t":1774773180000,"open":2005.15,"high":2005.15,"low":2004.34,"close":2004.36},{"t":1774773240000,"open":2004.35,"high":2004.6,"low":2004.34,"close":2004.35},{"t":1774773300000,"open":2004.35,"high":2004.35,"low":2004.14,"close":2004.15},{"t":1774773360000,"open":2004.14,"high":2004.69,"low":2004.03,"close":2004.67},{"t":1774773420000,"open":2004.68,"high":2004.72,"low":2004.15,"close":2004.72},{"t":1774773480000,"open":2004.72,"high":2005.25,"low":2004.66,"close":2004.66},{"t":1774773540000,"open":2004.66,"high":2004.98,"low":2004.55,"close":2004.95},{"t":1774773600000,"open":2004.95,"high":2004.95,"low":2004.25,"close":2004.36},{"t":1774773660000,"open":2004.35,"high":2004.66,"low":2004.13,"close":2004.14},{"t":1774773720000,"open":2004.14,"high":2004.14,"low":2004.0,"close":2004.01},{"t":1774773780000,"open":2004.01,"high":2004.25,"low":2004.0,"close":2004.25},{"t":1774773840000,"open":2004.24,"high":2004.25,"low":2004.07,"close":2004.08},{"t":1774773900000,"open":2004.07,"high":2004.57,"low":2004.07,"close":2004.44},{"t":1774773960000,"open":2004.45,"high":2004.72,"low":2003.72,"close":2003.94},{"t":1774774020000,"open":2003.95,"high":2003.95,"low":2003.63,"close":2003.63},{"t":1774774080000,"open":2003.63,"high":2003.78,"low":2003.63,"close":2003.78},{"t":1774774140000,"open":2003.77,"high":2004.0,"low":2003.45,"close":2004.0},{"t":1774774200000,"open":2003.99,"high":2004.4,"low":2003.02,"close":2003.02},{"t":1774774260000,"open":2003.01,"high":2003.01,"low":2002.07,"close":2002.33},{"t":1774774320000,"open":2002.34,"high":2002.74,"low":2002.33,"close":2002.74},{"t":1774774380000,"open":2002.74,"high":2002.74,"low":2002.33,"close":2002.38},{"t":1774774440000,"open":2002.38,"high":2003.11,"low":2002.37,"close":2003.04},{"t":1774774500000,"open":2003.05,"high":2003.05,"low":2002.91,"close":2003.04},{"t":1774774560000,"open":2003.04,"high":2003.05,"low":2002.76,"close":2002.77},{"t":1774774620000,"open":2002.76,"high":2002.77,"low":2002.58,"close":2002.77},{"t":1774774680000,"open":2002.77,"high":2003.05,"low":2002.76,"close":2003.01},{"t":1774774740000,"open":2003.01,"high":2003.2,"low":2003.0,"close":2003.2},{"t":1774774800000,"open":2003.2,"high":2003.63,"low":2002.62,"close":2002.62},{"t":1774774860000,"open":2002.63,"high":2003.01,"low":2002.1,"close":2003.0},{"t":1774774920000,"open":2003.0,"high":2004.19,"low":2002.81,"close":2003.95},{"t":1774774980000,"open":2003.94,"high":2004.29,"low":2003.78,"close":2003.91},{"t":1774775040000,"open":2003.91,"high":2004.5,"low":2003.2,"close":2003.21},{"t":1774775100000,"open":2003.2,"high":2003.2,"low":2001.82,"close":2001.82},{"t":1774775160000,"open":2001.82,"high":2002.66,"low":2001.82,"close":2002.39},{"t":1774775220000,"open":2002.39,"high":2002.39,"low":1999.11,"close":2000.19},{"t":1774775280000,"open":2000.2,"high":2002.12,"low":2000.04,"close":2001.51},{"t":1774775340000,"open":2001.5,"high":2002.0,"low":2000.95,"close":2001.96},{"t":1774775400000,"open":2001.96,"high":2001.97,"low":2001.8,"close":2001.97},{"t":1774775460000,"open":2001.97,"high":2001.97,"low":2001.38,"close":2001.43},{"t":1774775520000,"open":2001.43,"high":2003.15,"low":2001.42,"close":2003.05},{"t":1774775580000,"open":2003.04,"high":2003.05,"low":2002.67,"close":2002.67},{"t":1774775640000,"open":2002.67,"high":2002.68,"low":2001.6,"close":2002.6},{"t":1774775700000,"open":2002.6,"high":2002.6,"low":2001.73,"close":2001.73},{"t":1774775760000,"open":2001.73,"high":2002.4,"low":2001.65,"close":2002.4},{"t":1774775820000,"open":2002.39,"high":2003.61,"low":2001.91,"close":2002.9},{"t":1774775880000,"open":2002.9,"high":2002.9,"low":2001.9,"close":2001.91},{"t":1774775940000,"open":2001.9,"high":2001.91,"low":2001.56,"close":2001.57},{"t":1774776000000,"open":2001.56,"high":2001.56,"low":2000.78,"close":2001.38},{"t":1774776060000,"open":2001.38,"high":2001.63,"low":2000.99,"close":2001.53},{"t":1774776120000,"open":2001.53,"high":2001.53,"low":2001.3,"close":2001.3},{"t":1774776180000,"open":2001.3,"high":2001.31,"low":2000.72,"close":2001.01},{"t":1774776240000,"open":2001.0,"high":2001.3,"low":2000.44,"close":2000.68},{"t":1774776300000,"open":2000.68,"high":2000.87,"low":2000.68,"close":2000.7},{"t":1774776360000,"open":2000.7,"high":2000.7,"low":2000.01,"close":2000.05},{"t":1774776420000,"open":2000.05,"high":2000.78,"low":1999.59,"close":2000.7},{"t":1774776480000,"open":2000.7,"high":2000.97,"low":2000.69,"close":2000.89},{"t":1774776540000,"open":2000.89,"high":2001.59,"low":2000.89,"close":2001.59},{"t":1774776600000,"open":2001.59,"high":2002.5,"low":2001.23,"close":2002.5},{"t":1774776660000,"open":2002.5,"high":2002.85,"low":2002.5,"close":2002.8},{"t":1774776720000,"open":2002.79,"high":2002.92,"low":2002.24,"close":2002.24},{"t":1774776780000,"open":2002.24,"high":2002.81,"low":1996.59,"close":1996.97},{"t":1774776840000,"open":1996.97,"high":1998.42,"low":1993.59,"close":1996.25},{"t":1774776900000,"open":1996.26,"high":1997.98,"low":1996.1,"close":1997.97},{"t":1774776960000,"open":1997.97,"high":1998.56,"low":1996.48,"close":1997.07},{"t":1774777020000,"open":1997.08,"high":1998.0,"low":1997.07,"close":1997.59},{"t":1774777080000,"open":1997.58,"high":1999.61,"low":1997.58,"close":1998.26},{"t":1774777140000,"open":1998.27,"high":1999.12,"low":1997.88,"close":1998.69},{"t":1774777200000,"open":1998.69,"high":1998.9,"low":1997.52,"close":1998.0},{"t":1774777260000,"open":1998.0,"high":1998.71,"low":1997.99,"close":1998.71},{"t":1774777320000,"open":1998.7,"high":1998.8,"low":1998.6,"close":1998.8},{"t":1774777380000,"open":1998.79,"high":1998.79,"low":1998.0,"close":1998.31},{"t":1774777440000,"open":1998.31,"high":1998.32,"low":1997.44,"close":1997.67},{"t":1774777500000,"open":1997.66,"high":1998.58,"low":1997.66,"close":1998.45},{"t":1774777560000,"open":1998.45,"high":1999.33,"low":1998.45,"close":1999.33},{"t":1774777620000,"open":1999.33,"high":1999.33,"low":1998.72,"close":1998.73},{"t":1774777680000,"open":1998.73,"high":1998.89,"low":1998.67,"close":1998.67},{"t":1774777740000,"open":1998.67,"high":1998.79,"low":1998.33,"close":1998.75},{"t":1774777800000,"open":1998.74,"high":1999.41,"low":1998.74,"close":1998.91},{"t":1774777860000,"open":1998.91,"high":1999.67,"low":1998.9,"close":1999.2},{"t":1774777920000,"open":1999.2,"high":1999.21,"low":1998.74,"close":1999.14},{"t":1774777980000,"open":1999.15,"high":1999.36,"low":1998.12,"close":1998.54},{"t":1774778040000,"open":1998.55,"high":1998.7,"low":1998.02,"close":1998.44},{"t":1774778100000,"open":1998.44,"high":1998.44,"low":1998.0,"close":1998.01},{"t":1774778160000,"open":1998.01,"high":1998.58,"low":1997.8,"close":1998.41},{"t":1774778220000,"open":1998.42,"high":1998.53,"low":1998.16,"close":1998.16},{"t":1774778280000,"open":1998.16,"high":1998.17,"low":1997.8,"close":1997.81},{"t":1774778340000,"open":1997.81,"high":1998.07,"low":1997.78,"close":1998.06},{"t":1774778400000,"open":1998.06,"high":1998.06,"low":1996.63,"close":1996.98},{"t":1774778460000,"open":1996.98,"high":1997.1,"low":1996.07,"close":1996.84},{"t":1774778520000,"open":1996.85,"high":1997.49,"low":1996.85,"close":1997.39},{"t":1774778580000,"open":1997.4,"high":1997.4,"low":1996.59,"close":1996.59},{"t":1774778640000,"open":1996.59,"high":1996.88,"low":1996.2,"close":1996.69},{"t":1774778700000,"open":1996.69,"high":1997.24,"low":1996.55,"close":1997.24},{"t":1774778760000,"open":1997.23,"high":1997.34,"low":1996.8,"close":1997.24},{"t":1774778820000,"open":1997.24,"high":1997.33,"low":1995.29,"close":1996.22},{"t":1774778880000,"open":1996.22,"high":1996.22,"low":1994.19,"close":1994.27},{"t":1774778940000,"open":1994.27,"high":1996.0,"low":1994.27,"close":1995.99},{"t":1774779000000,"open":1996.0,"high":1996.37,"low":1995.04,"close":1995.04},{"t":1774779060000,"open":1995.04,"high":1995.05,"low":1994.19,"close":1994.65},{"t":1774779120000,"open":1994.64,"high":1995.11,"low":1994.64,"close":1995.11},{"t":1774779180000,"open":1995.11,"high":1995.2,"low":1994.4,"close":1994.99},{"t":1774779240000,"open":1994.99,"high":1995.69,"low":1994.68,"close":1995.66},{"t":1774779300000,"open":1995.66,"high":1995.83,"low":1995.14,"close":1995.26},{"t":1774779360000,"open":1995.27,"high":1995.41,"low":1995.22,"close":1995.23},{"t":1774779420000,"open":1995.23,"high":1995.23,"low":1993.66,"close":1994.44},{"t":1774779480000,"open":1994.43,"high":1994.82,"low":1994.43,"close":1994.54},{"t":1774779540000,"open":1994.54,"high":1995.1,"low":1993.02,"close":1993.3},{"t":1774779600000,"open":1993.29,"high":1994.53,"low":1993.29,"close":1993.54},{"t":1774779660000,"open":1993.54,"high":1994.34,"low":1991.2,"close":1992.36},{"t":1774779720000,"open":1992.37,"high":1992.5,"low":1990.4,"close":1991.85},{"t":1774779780000,"open":1991.84,"high":1993.3,"low":1991.84,"close":1993.01},{"t":1774779840000,"open":1993.0,"high":1993.01,"low":1992.39,"close":1992.67},{"t":1774779900000,"open":1992.68,"high":1993.68,"low":1992.67,"close":1993.0},{"t":1774779960000,"open":1993.0,"high":1994.0,"low":1993.0,"close":1993.87},{"t":1774780020000,"open":1993.87,"high":1993.88,"low":1993.23,"close":1993.26},{"t":1774780080000,"open":1993.25,"high":1993.55,"low":1993.25,"close":1993.35},{"t":1774780140000,"open":1993.36,"high":1994.01,"low":1993.0,"close":1993.0},{"t":1774780200000,"open":1993.0,"high":1993.01,"low":1992.46,"close":1992.6},{"t":1774780260000,"open":1992.6,"high":1993.41,"low":1992.33,"close":1993.34},{"t":1774780320000,"open":1993.34,"high":1994.49,"low":1993.34,"close":1993.85},{"t":1774780380000,"open":1993.85,"high":1993.87,"low":1991.01,"close":1991.02},{"t":1774780440000,"open":1991.01,"high":1991.76,"low":1990.83,"close":1991.01},{"t":1774780500000,"open":1991.0,"high":1992.0,"low":1990.84,"close":1991.78},{"t":1774780560000,"open":1991.78,"high":1992.05,"low":1991.56,"close":1991.9},{"t":1774780620000,"open":1991.89,"high":1993.02,"low":1991.88,"close":1993.02},{"t":1774780680000,"open":1993.01,"high":1994.5,"low":1993.01,"close":1993.7},{"t":1774780740000,"open":1993.7,"high":1995.59,"low":1993.69,"close":1994.94},{"t":1774780800000,"open":1994.93,"high":1994.94,"low":1993.92,"close":1993.93},{"t":1774780860000,"open":1993.93,"high":1993.95,"low":1993.6,"close":1993.94},{"t":1774780920000,"open":1993.93,"high":1994.04,"low":1993.29,"close":1994.04},{"t":1774780980000,"open":1994.04,"high":1994.32,"low":1994.03,"close":1994.31},{"t":1774781040000,"open":1994.32,"high":1994.93,"low":1994.31,"close":1994.92},{"t":1774781100000,"open":1994.92,"high":1995.6,"low":1994.78,"close":1995.59},{"t":1774781160000,"open":1995.6,"high":1996.4,"low":1995.59,"close":1996.4},{"t":1774781220000,"open":1996.39,"high":1996.4,"low":1995.62,"close":1995.62},{"t":1774781280000,"open":1995.62,"high":1995.62,"low":1995.0,"close":1995.32},{"t":1774781340000,"open":1995.33,"high":1995.75,"low":1995.33,"close":1995.75},{"t":1774781400000,"open":1995.75,"high":1996.99,"low":1995.74,"close":1996.08},{"t":1774781460000,"open":1996.08,"high":1996.65,"low":1996.07,"close":1996.57},{"t":1774781520000,"open":1996.56,"high":1996.56,"low":1996.12,"close":1996.5},{"t":1774781580000,"open":1996.5,"high":1996.67,"low":1996.02,"close":1996.32},{"t":1774781640000,"open":1996.31,"high":1996.32,"low":1995.58,"close":1995.58},{"t":1774781700000,"open":1995.59,"high":1996.12,"low":1995.55,"close":1995.84},{"t":1774781760000,"open":1995.83,"high":1995.84,"low":1995.66,"close":1995.76},{"t":1774781820000,"open":1995.76,"high":1995.76,"low":1995.07,"close":1995.4},{"t":1774781880000,"open":1995.4,"high":1995.5,"low":1995.0,"close":1995.01},{"t":1774781940000,"open":1995.01,"high":1995.02,"low":1994.88,"close":1994.89},{"t":1774782000000,"open":1994.88,"high":1995.28,"low":1993.86,"close":1994.56},{"t":1774782060000,"open":1994.56,"high":1995.94,"low":1994.56,"close":1995.94},{"t":1774782120000,"open":1995.94,"high":1997.46,"low":1995.94,"close":1996.06},{"t":1774782180000,"open":1996.07,"high":1997.76,"low":1996.05,"close":1997.23},{"t":1774782240000,"open":1997.23,"high":2001.11,"low":1996.86,"close":2000.39},{"t":1774782300000,"open":2000.4,"high":2001.37,"low":2000.0,"close":2000.01},{"t":1774782360000,"open":2000.02,"high":2005.94,"low":2000.01,"close":2005.6},{"t":1774782420000,"open":2005.6,"high":2006.85,"low":2002.1,"close":2003.36},{"t":1774782480000,"open":2003.36,"high":2003.49,"low":2001.39,"close":2001.4},{"t":1774782540000,"open":2001.39,"high":2002.39,"low":2001.23,"close":2002.28},{"t":1774782600000,"open":2002.28,"high":2003.31,"low":2002.28,"close":2002.81},{"t":1774782660000,"open":2002.81,"high":2003.84,"low":2002.43,"close":2002.43},{"t":1774782720000,"open":2002.44,"high":2003.91,"low":2002.14,"close":2003.57},{"t":1774782780000,"open":2003.58,"high":2003.7,"low":2001.52,"close":2001.7},{"t":1774782840000,"open":2001.7,"high":2001.95,"low":2001.21,"close":2001.82},{"t":1774782900000,"open":2001.81,"high":2002.72,"low":2001.32,"close":2001.32},{"t":1774782960000,"open":2001.33,"high":2001.81,"low":2000.98,"close":2001.2},{"t":1774783020000,"open":2001.2,"high":2001.21,"low":1999.84,"close":1999.97},{"t":1774783080000,"open":1999.96,"high":2001.13,"low":1999.58,"close":2001.13},{"t":1774783140000,"open":2001.13,"high":2002.18,"low":2000.55,"close":2002.17},{"t":1774783200000,"open":2002.17,"high":2003.67,"low":2001.96,"close":2003.57},{"t":1774783260000,"open":2003.57,"high":2003.99,"low":2002.69,"close":2002.84},{"t":1774783320000,"open":2002.84,"high":2002.84,"low":2002.05,"close":2002.21},{"t":1774783380000,"open":2002.22,"high":2002.22,"low":2001.31,"close":2001.45},{"t":1774783440000,"open":2001.44,"high":2002.0,"low":2001.21,"close":2001.98},{"t":1774783500000,"open":2001.98,"high":2002.19,"low":2001.69,"close":2002.1},{"t":1774783560000,"open":2002.1,"high":2003.03,"low":2002.09,"close":2002.67},{"t":1774783620000,"open":2002.67,"high":2002.85,"low":2001.82,"close":2002.35},{"t":1774783680000,"open":2002.35,"high":2002.85,"low":2002.34,"close":2002.85},{"t":1774783740000,"open":2002.85,"high":2003.38,"low":2002.5,"close":2002.87},{"t":1774783800000,"open":2002.87,"high":2003.73,"low":2002.76,"close":2003.43},{"t":1774783860000,"open":2003.43,"high":2004.3,"low":2003.43,"close":2004.2},{"t":1774783920000,"open":2004.2,"high":2004.73,"low":2002.92,"close":2002.93},{"t":1774783980000,"open":2002.93,"high":2003.75,"low":2001.92,"close":2002.24},{"t":1774784040000,"open":2002.23,"high":2003.48,"low":2002.13,"close":2003.07},{"t":1774784100000,"open":2003.08,"high":2003.47,"low":2003.07,"close":2003.25},{"t":1774784160000,"open":2003.26,"high":2004.0,"low":2003.25,"close":2003.73},{"t":1774784220000,"open":2003.74,"high":2004.2,"low":2003.25,"close":2004.2},{"t":1774784280000,"open":2004.2,"high":2005.8,"low":2004.2,"close":2005.74},{"t":1774784340000,"open":2005.74,"high":2005.74,"low":2004.49,"close":2004.85},{"t":1774784400000,"open":2004.86,"high":2004.86,"low":2003.81,"close":2003.81},{"t":1774784460000,"open":2003.82,"high":2005.0,"low":2003.81,"close":2004.65},{"t":1774784520000,"open":2004.65,"high":2004.78,"low":2004.64,"close":2004.66},{"t":1774784580000,"open":2004.66,"high":2005.0,"low":2004.49,"close":2004.5},{"t":1774784640000,"open":2004.49,"high":2005.34,"low":2004.36,"close":2005.0},{"t":1774784700000,"open":2005.0,"high":2005.46,"low":2004.67,"close":2005.45},{"t":1774784760000,"open":2005.44,"high":2007.29,"low":2005.07,"close":2005.07},{"t":1774784820000,"open":2005.06,"high":2005.06,"low":2002.78,"close":2003.69},{"t":1774784880000,"open":2003.7,"high":2003.7,"low":2001.87,"close":2002.1},{"t":1774784940000,"open":2002.11,"high":2002.38,"low":2001.34,"close":2001.58},{"t":1774785000000,"open":2001.59,"high":2002.64,"low":2001.59,"close":2002.44},{"t":1774785060000,"open":2002.44,"high":2002.79,"low":2002.15,"close":2002.71},{"t":1774785120000,"open":2002.72,"high":2002.72,"low":2001.87,"close":2002.36},{"t":1774785180000,"open":2002.36,"high":2002.7,"low":2001.91,"close":2002.49},{"t":1774785240000,"open":2002.49,"high":2003.1,"low":2002.48,"close":2003.1},{"t":1774785300000,"open":2003.09,"high":2003.48,"low":2002.68,"close":2002.68},{"t":1774785360000,"open":2002.69,"high":2003.01,"low":2002.68,"close":2002.74},{"t":1774785420000,"open":2002.74,"high":2003.44,"low":2002.74,"close":2003.17},{"t":1774785480000,"open":2003.17,"high":2003.17,"low":2002.99,"close":2003.0},{"t":1774785540000,"open":2002.99,"high":2003.17,"low":2002.64,"close":2002.65},{"t":1774785600000,"open":2002.65,"high":2003.19,"low":2002.15,"close":2003.19},{"t":1774785660000,"open":2003.18,"high":2003.8,"low":2002.36,"close":2002.36},{"t":1774785720000,"open":2002.36,"high":2003.49,"low":2002.36,"close":2003.47},{"t":1774785780000,"open":2003.48,"high":2003.98,"low":2003.47,"close":2003.47},{"t":1774785840000,"open":2003.47,"high":2003.48,"low":2001.83,"close":2001.83},{"t":1774785900000,"open":2001.83,"high":2002.68,"low":2001.83,"close":2002.38},{"t":1774785960000,"open":2002.38,"high":2002.82,"low":2001.58,"close":2001.81},{"t":1774786020000,"open":2001.8,"high":2001.99,"low":2001.5,"close":2001.5},{"t":1774786080000,"open":2001.51,"high":2001.57,"low":2000.8,"close":2001.32},{"t":1774786140000,"open":2001.32,"high":2001.69,"low":2001.25,"close":2001.33},{"t":1774786200000,"open":2001.34,"high":2001.97,"low":2001.15,"close":2001.96},{"t":1774786260000,"open":2001.96,"high":2001.96,"low":2001.42,"close":2001.42},{"t":1774786320000,"open":2001.42,"high":2001.42,"low":2000.72,"close":2001.2},{"t":1774786380000,"open":2001.2,"high":2002.72,"low":2001.2,"close":2002.21},{"t":1774786440000,"open":2002.2,"high":2002.53,"low":2001.23,"close":2001.24},{"t":1774786500000,"open":2001.24,"high":2001.24,"low":2000.37,"close":2001.0},{"t":1774786560000,"open":2001.01,"high":2001.3,"low":2000.32,"close":2001.29},{"t":1774786620000,"open":2001.3,"high":2001.65,"low":2001.15,"close":2001.48},{"t":1774786680000,"open":2001.48,"high":2002.25,"low":2001.2,"close":2001.21},{"t":1774786740000,"open":2001.2,"high":2001.41,"low":2000.86,"close":2001.4},{"t":1774786800000,"open":2001.4,"high":2001.41,"low":2000.92,"close":2001.34},{"t":1774786860000,"open":2001.33,"high":2001.63,"low":2001.32,"close":2001.34},{"t":1774786920000,"open":2001.35,"high":2001.35,"low":2000.57,"close":2001.14},{"t":1774786980000,"open":2001.13,"high":2001.14,"low":2000.82,"close":2001.0},{"t":1774787040000,"open":2001.0,"high":2001.5,"low":2001.0,"close":2001.5},{"t":1774787100000,"open":2001.5,"high":2001.82,"low":2001.27,"close":2001.82},{"t":1774787160000,"open":2001.82,"high":2001.82,"low":2001.63,"close":2001.63},{"t":1774787220000,"open":2001.63,"high":2002.4,"low":2001.63,"close":2002.38},{"t":1774787280000,"open":2002.38,"high":2002.38,"low":2001.8,"close":2001.81},{"t":1774787340000,"open":2001.81,"high":2001.91,"low":2001.6,"close":2001.68},{"t":1774787400000,"open":2001.69,"high":2002.09,"low":2001.68,"close":2001.9},{"t":1774787460000,"open":2001.91,"high":2002.77,"low":2001.91,"close":2002.4},{"t":1774787520000,"open":2002.4,"high":2002.4,"low":2002.0,"close":2002.0},{"t":1774787580000,"open":2002.01,"high":2002.01,"low":1999.1,"close":1999.5},{"t":1774787640000,"open":1999.49,"high":1999.99,"low":1996.23,"close":1997.42},{"t":1774787700000,"open":1997.42,"high":1998.58,"low":1997.42,"close":1998.39},{"t":1774787760000,"open":1998.39,"high":1999.58,"low":1998.38,"close":1998.74},{"t":1774787820000,"open":1998.74,"high":1998.93,"low":1998.0,"close":1998.93},{"t":1774787880000,"open":1998.93,"high":1999.01,"low":1998.93,"close":1999.01},{"t":1774787940000,"open":1999.01,"high":1999.47,"low":1998.6,"close":1998.88},{"t":1774788000000,"open":1998.88,"high":1999.63,"low":1998.69,"close":1999.63},{"t":1774788060000,"open":1999.63,"high":1999.78,"low":1999.16,"close":1999.54},{"t":1774788120000,"open":1999.54,"high":1999.54,"low":1999.05,"close":1999.51},{"t":1774788180000,"open":1999.5,"high":1999.6,"low":1999.0,"close":1999.01},{"t":1774788240000,"open":1999.01,"high":1999.01,"low":1997.81,"close":1998.16},{"t":1774788300000,"open":1998.16,"high":1998.45,"low":1997.9,"close":1998.01},{"t":1774788360000,"open":1998.0,"high":1998.79,"low":1997.43,"close":1998.79},{"t":1774788420000,"open":1998.79,"high":1999.24,"low":1998.54,"close":1999.23},{"t":1774788480000,"open":1999.23,"high":2000.41,"low":1999.23,"close":1999.79},{"t":1774788540000,"open":1999.79,"high":2000.25,"low":1999.76,"close":2000.22},{"t":1774788600000,"open":2000.22,"high":2001.09,"low":2000.21,"close":2001.03},{"t":1774788660000,"open":2001.01,"high":2001.93,"low":2000.91,"close":2001.28},{"t":1774788720000,"open":2001.28,"high":2001.35,"low":2001.13,"close":2001.34},{"t":1774788780000,"open":2001.35,"high":2001.93,"low":2001.34,"close":2001.8},{"t":1774788840000,"open":2001.8,"high":2002.5,"low":2001.51,"close":2001.6},{"t":1774788900000,"open":2001.59,"high":2001.81,"low":2001.2,"close":2001.21},{"t":1774788960000,"open":2001.2,"high":2001.21,"low":2000.73,"close":2000.73},{"t":1774789020000,"open":2000.73,"high":2001.41,"low":2000.56,"close":2001.13},{"t":1774789080000,"open":2001.12,"high":2001.13,"low":2000.52,"close":2000.53},{"t":1774789140000,"open":2000.52,"high":2000.74,"low":2000.52,"close":2000.64},{"t":1774789200000,"open":2000.64,"high":2001.09,"low":2000.4,"close":2000.7},{"t":1774789260000,"open":2000.7,"high":2000.71,"low":2000.0,"close":2000.0},{"t":1774789320000,"open":2000.01,"high":2000.14,"low":1999.15,"close":2000.0},{"t":1774789380000,"open":1999.99,"high":2000.01,"low":1999.6,"close":1999.82},{"t":1774789440000,"open":1999.81,"high":1999.82,"low":1999.0,"close":1999.12},{"t":1774789500000,"open":1999.12,"high":1999.13,"low":1998.53,"close":1998.88},{"t":1774789560000,"open":1998.88,"high":1998.88,"low":1998.23,"close":1998.23},{"t":1774789620000,"open":1998.22,"high":1998.22,"low":1992.5,"close":1992.98},{"t":1774789680000,"open":1992.98,"high":1993.79,"low":1985.1,"close":1988.73},{"t":1774789740000,"open":1988.73,"high":1988.81,"low":1982.21,"close":1984.52},{"t":1774789800000,"open":1984.51,"high":1987.3,"low":1984.32,"close":1985.91},{"t":1774789860000,"open":1985.91,"high":1987.4,"low":1985.69,"close":1985.73},{"t":1774789920000,"open":1985.73,"high":1988.47,"low":1985.7,"close":1987.91},{"t":1774789980000,"open":1987.9,"high":1988.47,"low":1987.55,"close":1988.34},{"t":1774790040000,"open":1988.33,"high":1989.5,"low":1988.22,"close":1988.52},{"t":1774790100000,"open":1988.52,"high":1988.86,"low":1985.78,"close":1988.8},{"t":1774790160000,"open":1988.8,"high":1990.2,"low":1988.46,"close":1989.51},{"t":1774790220000,"open":1989.52,"high":1991.01,"low":1988.71,"close":1988.97},{"t":1774790280000,"open":1988.97,"high":1989.82,"low":1988.96,"close":1989.76},{"t":1774790340000,"open":1989.76,"high":1990.7,"low":1989.75,"close":1990.08},{"t":1774790400000,"open":1990.09,"high":1990.3,"low":1989.82,"close":1990.29},{"t":1774790460000,"open":1990.3,"high":1991.69,"low":1990.28,"close":1991.69},{"t":1774790520000,"open":1991.68,"high":1992.7,"low":1991.68,"close":1991.91},{"t":1774790580000,"open":1991.92,"high":1992.26,"low":1991.31,"close":1992.25},{"t":1774790640000,"open":1992.25,"high":1992.26,"low":1990.52,"close":1991.37},{"t":1774790700000,"open":1991.37,"high":1992.22,"low":1991.0,"close":1991.23},{"t":1774790760000,"open":1991.24,"high":1991.64,"low":1990.79,"close":1990.8},{"t":1774790820000,"open":1990.79,"high":1991.16,"low":1990.42,"close":1991.01},{"t":1774790880000,"open":1991.0,"high":1991.01,"low":1989.55,"close":1989.57},{"t":1774790940000,"open":1989.58,"high":1990.23,"low":1989.57,"close":1990.22},{"t":1774791000000,"open":1990.23,"high":1990.27,"low":1989.04,"close":1989.68},{"t":1774791060000,"open":1989.67,"high":1990.71,"low":1989.58,"close":1990.71},{"t":1774791120000,"open":1990.72,"high":1992.19,"low":1990.72,"close":1991.77},{"t":1774791180000,"open":1991.76,"high":1992.5,"low":1991.59,"close":1991.67},{"t":1774791240000,"open":1991.67,"high":1991.67,"low":1990.31,"close":1990.5},{"t":1774791300000,"open":1990.5,"high":1990.59,"low":1989.8,"close":1990.45},{"t":1774791360000,"open":1990.45,"high":1990.65,"low":1989.84,"close":1990.64},{"t":1774791420000,"open":1990.64,"high":1991.17,"low":1990.35,"close":1990.54},{"t":1774791480000,"open":1990.54,"high":1990.79,"low":1989.69,"close":1990.54},{"t":1774791540000,"open":1990.53,"high":1991.4,"low":1990.07,"close":1991.39},{"t":1774791600000,"open":1991.4,"high":1991.66,"low":1990.1,"close":1990.76},{"t":1774791660000,"open":1990.76,"high":1991.13,"low":1989.85,"close":1990.69},{"t":1774791720000,"open":1990.68,"high":1990.68,"low":1990.18,"close":1990.36},{"t":1774791780000,"open":1990.37,"high":1991.37,"low":1990.36,"close":1990.92},{"t":1774791840000,"open":1990.92,"high":1991.41,"low":1990.91,"close":1991.01},{"t":1774791900000,"open":1991.0,"high":1991.6,"low":1990.92,"close":1990.93},{"t":1774791960000,"open":1990.94,"high":1991.41,"low":1990.01,"close":1991.33},{"t":1774792020000,"open":1991.33,"high":1991.62,"low":1990.54,"close":1990.55},{"t":1774792080000,"open":1990.55,"high":1990.55,"low":1987.42,"close":1989.61},{"t":1774792140000,"open":1989.6,"high":1990.24,"low":1989.38,"close":1990.22},{"t":1774792200000,"open":1990.22,"high":1990.41,"low":1990.1,"close":1990.11},{"t":1774792260000,"open":1990.11,"high":1990.11,"low":1988.85,"close":1989.99},{"t":1774792320000,"open":1989.99,"high":1990.74,"low":1989.82,"close":1990.02},{"t":1774792380000,"open":1990.01,"high":1990.02,"low":1989.32,"close":1989.42},{"t":1774792440000,"open":1989.42,"high":1989.66,"low":1989.42,"close":1989.63},{"t":1774792500000,"open":1989.63,"high":1989.9,"low":1984.53,"close":1985.16},{"t":1774792560000,"open":1985.16,"high":1987.0,"low":1985.15,"close":1986.87},{"t":1774792620000,"open":1986.88,"high":1987.0,"low":1986.56,"close":1986.56},{"t":1774792680000,"open":1986.56,"high":1986.56,"low":1984.9,"close":1985.49},{"t":1774792740000,"open":1985.49,"high":1986.12,"low":1985.49,"close":1986.12},{"t":1774792800000,"open":1986.12,"high":1987.5,"low":1985.35,"close":1987.0},{"t":1774792860000,"open":1986.99,"high":1987.19,"low":1985.78,"close":1987.1},{"t":1774792920000,"open":1987.09,"high":1987.85,"low":1986.78,"close":1987.85},{"t":1774792980000,"open":1987.85,"high":1987.86,"low":1985.55,"close":1985.61},{"t":1774793040000,"open":1985.61,"high":1986.59,"low":1985.25,"close":1985.83},{"t":1774793100000,"open":1985.82,"high":1985.83,"low":1985.13,"close":1985.8},{"t":1774793160000,"open":1985.8,"high":1985.8,"low":1983.36,"close":1983.52},{"t":1774793220000,"open":1983.52,"high":1984.89,"low":1982.83,"close":1983.84},{"t":1774793280000,"open":1983.84,"high":1984.59,"low":1983.8,"close":1984.01},{"t":1774793340000,"open":1984.01,"high":1985.0,"low":1983.84,"close":1984.84},{"t":1774793400000,"open":1984.84,"high":1987.56,"low":1984.82,"close":1987.01},{"t":1774793460000,"open":1987.0,"high":1994.6,"low":1987.0,"close":1993.62},{"t":1774793520000,"open":1993.63,"high":2001.53,"low":1993.17,"close":1995.35},{"t":1774793580000,"open":1995.35,"high":1996.43,"low":1995.0,"close":1995.49},{"t":1774793640000,"open":1995.49,"high":1995.56,"low":1993.66,"close":1994.14},{"t":1774793700000,"open":1994.14,"high":1995.11,"low":1993.5,"close":1993.56},{"t":1774793760000,"open":1993.56,"high":1994.5,"low":1993.09,"close":1994.5},{"t":1774793820000,"open":1994.49,"high":1994.5,"low":1992.46,"close":1993.22},{"t":1774793880000,"open":1993.22,"high":1993.45,"low":1992.4,"close":1992.51},{"t":1774793940000,"open":1992.51,"high":1993.1,"low":1992.09,"close":1992.09},{"t":1774794000000,"open":1992.09,"high":1993.48,"low":1992.09,"close":1993.32},{"t":1774794060000,"open":1993.32,"high":1993.48,"low":1991.84,"close":1991.87},{"t":1774794120000,"open":1991.87,"high":1991.87,"low":1990.34,"close":1990.46},{"t":1774794180000,"open":1990.46,"high":1991.82,"low":1990.46,"close":1991.6},{"t":1774794240000,"open":1991.61,"high":1992.0,"low":1991.03,"close":1991.48},{"t":1774794300000,"open":1991.47,"high":1991.56,"low":1990.69,"close":1991.2},{"t":1774794360000,"open":1991.2,"high":1991.2,"low":1990.1,"close":1990.1},{"t":1774794420000,"open":1990.1,"high":1991.81,"low":1989.63,"close":1991.81},{"t":1774794480000,"open":1991.8,"high":1992.04,"low":1991.6,"close":1991.99},{"t":1774794540000,"open":1991.99,"high":1992.4,"low":1990.93,"close":1990.94},{"t":1774794600000,"open":1990.94,"high":1991.18,"low":1990.5,"close":1990.6},{"t":1774794660000,"open":1990.61,"high":1991.09,"low":1990.0,"close":1991.09},{"t":1774794720000,"open":1991.09,"high":1992.5,"low":1991.08,"close":1992.27},{"t":1774794780000,"open":1992.27,"high":1993.63,"low":1992.12,"close":1992.96},{"t":1774794840000,"open":1992.96,"high":1993.82,"low":1992.89,"close":1993.27},{"t":1774794900000,"open":1993.26,"high":1993.96,"low":1993.26,"close":1993.39},{"t":1774794960000,"open":1993.39,"high":1993.61,"low":1993.16,"close":1993.56},{"t":1774795020000,"open":1993.56,"high":1993.91,"low":1993.3,"close":1993.63},{"t":1774795080000,"open":1993.64,"high":1993.64,"low":1992.51,"close":1992.51},{"t":1774795140000,"open":1992.52,"high":1992.52,"low":1991.8,"close":1992.1},{"t":1774795200000,"open":1992.1,"high":1993.18,"low":1992.09,"close":1992.99},{"t":1774795260000,"open":1992.99,"high":1993.49,"low":1991.66,"close":1991.87},{"t":1774795320000,"open":1991.88,"high":1992.77,"low":1991.87,"close":1992.69},{"t":1774795380000,"open":1992.69,"high":1993.23,"low":1992.68,"close":1992.97},{"t":1774795440000,"open":1992.97,"high":1993.96,"low":1992.97,"close":1993.96},{"t":1774795500000,"open":1993.96,"high":1993.96,"low":1989.93,"close":1990.59},{"t":1774795560000,"open":1990.6,"high":1991.16,"low":1990.59,"close":1991.09},{"t":1774795620000,"open":1991.1,"high":1992.6,"low":1991.09,"close":1991.16},{"t":1774795680000,"open":1991.16,"high":1991.85,"low":1991.16,"close":1991.16},{"t":1774795740000,"open":1991.17,"high":1992.44,"low":1991.16,"close":1992.44},{"t":1774795800000,"open":1992.45,"high":1993.56,"low":1992.45,"close":1993.37},{"t":1774795860000,"open":1993.36,"high":1993.37,"low":1991.79,"close":1992.54},{"t":1774795920000,"open":1992.54,"high":1993.0,"low":1992.07,"close":1992.08},{"t":1774795980000,"open":1992.08,"high":1992.08,"low":1991.15,"close":1991.4},{"t":1774796040000,"open":1991.4,"high":1991.62,"low":1991.3,"close":1991.31},{"t":1774796100000,"open":1991.31,"high":1991.31,"low":1990.32,"close":1991.0},{"t":1774796160000,"open":1991.0,"high":1991.86,"low":1990.99,"close":1991.86},{"t":1774796220000,"open":1991.86,"high":1993.0,"low":1991.85,"close":1992.37},{"t":1774796280000,"open":1992.37,"high":1992.83,"low":1992.15,"close":1992.71},{"t":1774796340000,"open":1992.72,"high":1993.16,"low":1992.71,"close":1993.13},{"t":1774796400000,"open":1993.12,"high":1998.85,"low":1993.12,"close":1995.85},{"t":1774796460000,"open":1995.85,"high":1996.24,"low":1995.0,"close":1995.01},{"t":1774796520000,"open":1995.0,"high":1995.4,"low":1994.67,"close":1995.06},{"t":1774796580000,"open":1995.06,"high":1995.35,"low":1993.59,"close":1994.02},{"t":1774796640000,"open":1994.02,"high":1994.32,"low":1992.22,"close":1992.92},{"t":1774796700000,"open":1992.91,"high":1993.97,"low":1992.91,"close":1993.54},{"t":1774796760000,"open":1993.54,"high":1997.33,"low":1993.54,"close":1995.41},{"t":1774796820000,"open":1995.41,"high":1995.53,"low":1993.87,"close":1994.07},{"t":1774796880000,"open":1994.07,"high":1995.38,"low":1993.35,"close":1994.55},{"t":1774796940000,"open":1994.55,"high":1994.56,"low":1993.63,"close":1993.91},{"t":1774797000000,"open":1993.92,"high":1994.11,"low":1992.68,"close":1992.69},{"t":1774797060000,"open":1992.69,"high":1993.77,"low":1992.16,"close":1993.01},{"t":1774797120000,"open":1993.0,"high":1993.45,"low":1991.12,"close":1991.15},{"t":1774797180000,"open":1991.15,"high":1991.16,"low":1988.29,"close":1989.17},{"t":1774797240000,"open":1989.16,"high":1992.78,"low":1989.16,"close":1992.78},{"t":1774797300000,"open":1992.77,"high":1993.8,"low":1992.72,"close":1993.36},{"t":1774797360000,"open":1993.36,"high":1997.0,"low":1993.36,"close":1995.27},{"t":1774797420000,"open":1995.27,"high":1996.05,"low":1993.64,"close":1994.45},{"t":1774797480000,"open":1994.44,"high":1994.44,"low":1993.71,"close":1994.19},{"t":1774797540000,"open":1994.2,"high":1994.2,"low":1992.13,"close":1992.82},{"t":1774797600000,"open":1992.82,"high":1992.82,"low":1991.91,"close":1992.09},{"t":1774797660000,"open":1992.1,"high":1992.3,"low":1991.37,"close":1992.13},{"t":1774797720000,"open":1992.13,"high":1992.28,"low":1991.6,"close":1992.17},{"t":1774797780000,"open":1992.18,"high":1992.37,"low":1991.86,"close":1992.37},{"t":1774797840000,"open":1992.37,"high":1992.37,"low":1992.04,"close":1992.04},{"t":1774797900000,"open":1992.03,"high":1992.03,"low":1987.35,"close":1988.16},{"t":1774797960000,"open":1988.17,"high":1989.46,"low":1987.94,"close":1988.5},{"t":1774798020000,"open":1988.51,"high":1988.51,"low":1985.47,"close":1987.55},{"t":1774798080000,"open":1987.55,"high":1988.85,"low":1987.42,"close":1987.43},{"t":1774798140000,"open":1987.42,"high":1988.66,"low":1987.42,"close":1988.66},{"t":1774798200000,"open":1988.66,"high":1988.79,"low":1986.81,"close":1987.0},{"t":1774798260000,"open":1987.01,"high":1987.93,"low":1986.5,"close":1987.45},{"t":1774798320000,"open":1987.44,"high":1989.0,"low":1987.2,"close":1988.32},{"t":1774798380000,"open":1988.32,"high":1989.06,"low":1988.06,"close":1988.68},{"t":1774798440000,"open":1988.68,"high":1989.46,"low":1988.5,"close":1989.32},{"t":1774798500000,"open":1989.31,"high":1989.71,"low":1988.3,"close":1988.57},{"t":1774798560000,"open":1988.56,"high":1989.46,"low":1987.79,"close":1988.69},{"t":1774798620000,"open":1988.68,"high":1988.81,"low":1987.62,"close":1987.91},{"t":1774798680000,"open":1987.91,"high":1988.5,"low":1986.7,"close":1988.5},{"t":1774798740000,"open":1988.5,"high":1988.89,"low":1987.94,"close":1988.29},{"t":1774798800000,"open":1988.28,"high":1989.58,"low":1988.28,"close":1988.73},{"t":1774798860000,"open":1988.73,"high":1989.67,"low":1988.65,"close":1989.46},{"t":1774798920000,"open":1989.46,"high":1990.39,"low":1989.46,"close":1989.47},{"t":1774798980000,"open":1989.47,"high":1990.66,"low":1989.47,"close":1990.34},{"t":1774799040000,"open":1990.33,"high":1990.49,"low":1989.76,"close":1989.95},{"t":1774799100000,"open":1989.96,"high":1990.78,"low":1989.96,"close":1990.14},{"t":1774799160000,"open":1990.14,"high":1990.14,"low":1990.12,"close":1990.12},{"t":1774799220000,"open":1990.13,"high":1990.4,"low":1989.66,"close":1990.22},{"t":1774799280000,"open":1990.23,"high":1991.0,"low":1990.13,"close":1991.0},{"t":1774799340000,"open":1991.0,"high":1991.12,"low":1989.77,"close":1989.78},{"t":1774799400000,"open":1989.78,"high":1989.93,"low":1988.9,"close":1988.9},{"t":1774799460000,"open":1988.91,"high":1989.73,"low":1988.9,"close":1989.65},{"t":1774799520000,"open":1989.65,"high":1990.12,"low":1989.65,"close":1990.12},{"t":1774799580000,"open":1990.12,"high":1993.6,"low":1989.65,"close":1992.68},{"t":1774799640000,"open":1992.68,"high":1992.87,"low":1992.18,"close":1992.35},{"t":1774799700000,"open":1992.34,"high":1992.35,"low":1991.48,"close":1992.03},{"t":1774799760000,"open":1992.02,"high":1992.03,"low":1991.46,"close":1991.63},{"t":1774799820000,"open":1991.64,"high":1991.67,"low":1990.78,"close":1991.45},{"t":1774799880000,"open":1991.46,"high":1991.67,"low":1991.45,"close":1991.66},{"t":1774799940000,"open":1991.66,"high":1991.8,"low":1991.5,"close":1991.8},{"t":1774800000000,"open":1991.8,"high":1991.8,"low":1991.13,"close":1991.77},{"t":1774800060000,"open":1991.78,"high":1992.55,"low":1991.63,"close":1991.93},{"t":1774800120000,"open":1991.94,"high":1993.29,"low":1991.82,"close":1992.78},{"t":1774800180000,"open":1992.77,"high":1993.24,"low":1991.77,"close":1991.77},{"t":1774800240000,"open":1991.77,"high":1991.85,"low":1991.6,"close":1991.6},{"t":1774800300000,"open":1991.59,"high":1992.0,"low":1990.88,"close":1991.47},{"t":1774800360000,"open":1991.47,"high":1991.47,"low":1991.0,"close":1991.46},{"t":1774800420000,"open":1991.47,"high":1992.49,"low":1991.47,"close":1991.85},{"t":1774800480000,"open":1991.86,"high":1993.23,"low":1991.6,"close":1992.48},{"t":1774800540000,"open":1992.48,"high":1992.86,"low":1991.99,"close":1992.86},{"t":1774800600000,"open":1992.85,"high":1993.71,"low":1992.85,"close":1993.29},{"t":1774800660000,"open":1993.3,"high":1993.3,"low":1992.44,"close":1992.71},{"t":1774800720000,"open":1992.71,"high":1992.71,"low":1992.0,"close":1992.37},{"t":1774800780000,"open":1992.37,"high":1992.53,"low":1992.07,"close":1992.28},{"t":1774800840000,"open":1992.28,"high":1992.33,"low":1991.87,"close":1992.33},{"t":1774800900000,"open":1992.32,"high":1993.5,"low":1991.88,"close":1993.5},{"t":1774800960000,"open":1993.49,"high":1995.05,"low":1993.49,"close":1994.41},{"t":1774801020000,"open":1994.41,"high":1997.24,"low":1994.12,"close":1995.69},{"t":1774801080000,"open":1995.69,"high":1999.91,"low":1995.22,"close":1997.94},{"t":1774801140000,"open":1997.95,"high":2003.2,"low":1997.72,"close":2001.1},{"t":1774801200000,"open":2001.1,"high":2001.67,"low":1999.22,"close":1999.82},{"t":1774801260000,"open":1999.82,"high":2001.46,"low":1999.82,"close":2001.44},{"t":1774801320000,"open":2001.44,"high":2002.69,"low":1999.3,"close":1999.84},{"t":1774801380000,"open":1999.84,"high":2000.48,"low":1999.21,"close":1999.21},{"t":1774801440000,"open":1999.22,"high":2001.07,"low":1999.21,"close":1999.92},{"t":1774801500000,"open":1999.91,"high":1999.95,"low":1999.68,"close":1999.69},{"t":1774801560000,"open":1999.69,"high":1999.96,"low":1999.5,"close":1999.5},{"t":1774801620000,"open":1999.5,"high":1999.51,"low":1998.37,"close":1999.43},{"t":1774801680000,"open":1999.44,"high":1999.48,"low":1999.07,"close":1999.28},{"t":1774801740000,"open":1999.29,"high":2000.0,"low":1999.28,"close":1999.82},{"t":1774801800000,"open":1999.82,"high":1999.82,"low":1998.31,"close":1998.53},{"t":1774801860000,"open":1998.54,"high":1999.12,"low":1998.13,"close":1999.11},{"t":1774801920000,"open":1999.11,"high":1999.74,"low":1998.94,"close":1999.03},{"t":1774801980000,"open":1999.03,"high":1999.49,"low":1999.0,"close":1999.01},{"t":1774802040000,"open":1999.0,"high":1999.23,"low":1998.81,"close":1999.22},{"t":1774802100000,"open":1999.23,"high":1999.26,"low":1997.97,"close":1998.36},{"t":1774802160000,"open":1998.36,"high":1999.03,"low":1998.16,"close":1998.16},{"t":1774802220000,"open":1998.16,"high":1998.17,"low":1996.62,"close":1996.99},{"t":1774802280000,"open":1996.99,"high":1997.69,"low":1996.99,"close":1997.16},{"t":1774802340000,"open":1997.15,"high":1997.49,"low":1997.0,"close":1997.48},{"t":1774802400000,"open":1997.48,"high":1997.84,"low":1997.06,"close":1997.14},{"t":1774802460000,"open":1997.15,"high":1997.6,"low":1996.7,"close":1997.47},{"t":1774802520000,"open":1997.47,"high":1997.47,"low":1996.71,"close":1996.75},{"t":1774802580000,"open":1996.76,"high":1996.76,"low":1995.62,"close":1996.21},{"t":1774802640000,"open":1996.2,"high":1996.34,"low":1995.87,"close":1995.95},{"t":1774802700000,"open":1995.95,"high":1996.24,"low":1995.6,"close":1995.6},{"t":1774802760000,"open":1995.61,"high":1995.84,"low":1995.27,"close":1995.63},{"t":1774802820000,"open":1995.63,"high":1995.99,"low":1995.5,"close":1995.99},{"t":1774802880000,"open":1995.98,"high":1997.64,"low":1995.98,"close":1997.4},{"t":1774802940000,"open":1997.4,"high":1997.4,"low":1996.85,"close":1996.86},{"t":1774803000000,"open":1996.86,"high":1998.66,"low":1996.85,"close":1997.62},{"t":1774803060000,"open":1997.62,"high":1998.5,"low":1997.01,"close":1997.03},{"t":1774803120000,"open":1997.02,"high":1997.09,"low":1996.56,"close":1996.57},{"t":1774803180000,"open":1996.56,"high":1996.57,"low":1995.79,"close":1996.33},{"t":1774803240000,"open":1996.32,"high":1997.06,"low":1996.11,"close":1996.21},{"t":1774803300000,"open":1996.21,"high":1997.09,"low":1996.21,"close":1996.8},{"t":1774803360000,"open":1996.8,"high":1997.42,"low":1996.8,"close":1997.18},{"t":1774803420000,"open":1997.18,"high":1997.55,"low":1997.05,"close":1997.55},{"t":1774803480000,"open":1997.56,"high":1997.56,"low":1996.73,"close":1996.74},{"t":1774803540000,"open":1996.73,"high":1996.74,"low":1996.73,"close":1996.74},{"t":1774803600000,"open":1996.73,"high":1997.5,"low":1996.73,"close":1997.04},{"t":1774803660000,"open":1997.03,"high":1997.42,"low":1996.18,"close":1996.19},{"t":1774803720000,"open":1996.18,"high":1996.52,"low":1996.17,"close":1996.52},{"t":1774803780000,"open":1996.52,"high":1996.6,"low":1995.59,"close":1995.6},{"t":1774803840000,"open":1995.6,"high":1996.56,"low":1995.59,"close":1996.56},{"t":1774803900000,"open":1996.56,"high":1998.42,"low":1996.56,"close":1998.07},{"t":1774803960000,"open":1998.06,"high":1998.07,"low":1997.23,"close":1997.91},{"t":1774804020000,"open":1997.9,"high":1999.33,"low":1997.63,"close":1997.7},{"t":1774804080000,"open":1997.7,"high":1998.14,"low":1997.63,"close":1998.01},{"t":1774804140000,"open":1998.01,"high":1998.2,"low":1997.54,"close":1998.19},{"t":1774804200000,"open":1998.19,"high":1998.2,"low":1996.9,"close":1997.1},{"t":1774804260000,"open":1997.1,"high":1997.11,"low":1996.56,"close":1996.69},{"t":1774804320000,"open":1996.68,"high":1997.17,"low":1995.86,"close":1996.27},{"t":1774804380000,"open":1996.27,"high":1996.27,"low":1994.25,"close":1994.26},{"t":1774804440000,"open":1994.25,"high":1994.26,"low":1991.56,"close":1992.9},{"t":1774804500000,"open":1992.89,"high":1992.9,"low":1991.5,"close":1991.87},{"t":1774804560000,"open":1991.87,"high":1991.87,"low":1990.7,"close":1991.02},{"t":1774804620000,"open":1991.03,"high":1993.42,"low":1991.02,"close":1993.15},{"t":1774804680000,"open":1993.15,"high":1993.15,"low":1992.0,"close":1992.01},{"t":1774804740000,"open":1992.01,"high":1992.56,"low":1991.66,"close":1991.85},{"t":1774804800000,"open":1991.84,"high":1991.9,"low":1990.06,"close":1990.21},{"t":1774804860000,"open":1990.2,"high":1991.37,"low":1990.0,"close":1990.01},{"t":1774804920000,"open":1990.0,"high":1990.03,"low":1986.5,"close":1988.7},{"t":1774804980000,"open":1988.7,"high":1990.0,"low":1987.71,"close":1989.99},{"t":1774805040000,"open":1990.0,"high":1991.0,"low":1988.16,"close":1988.8},{"t":1774805100000,"open":1988.8,"high":1990.36,"low":1988.16,"close":1988.44},{"t":1774805160000,"open":1988.45,"high":1990.4,"low":1988.44,"close":1989.84},{"t":1774805220000,"open":1989.84,"high":1990.24,"low":1989.28,"close":1989.3},{"t":1774805280000,"open":1989.3,"high":1990.34,"low":1989.29,"close":1989.91},{"t":1774805340000,"open":1989.9,"high":1989.91,"low":1989.0,"close":1989.42},{"t":1774805400000,"open":1989.42,"high":1990.58,"low":1988.71,"close":1990.29},{"t":1774805460000,"open":1990.29,"high":1990.29,"low":1989.64,"close":1989.65},{"t":1774805520000,"open":1989.64,"high":1990.0,"low":1989.25,"close":1990.0},{"t":1774805580000,"open":1990.0,"high":1990.58,"low":1989.82,"close":1990.28},{"t":1774805640000,"open":1990.28,"high":1991.67,"low":1990.27,"close":1991.66},{"t":1774805700000,"open":1991.67,"high":1991.67,"low":1990.89,"close":1990.9},{"t":1774805760000,"open":1990.9,"high":1991.83,"low":1990.6,"close":1990.77},{"t":1774805820000,"open":1990.76,"high":1992.21,"low":1990.71,"close":1992.2},{"t":1774805880000,"open":1992.21,"high":1992.3,"low":1991.68,"close":1992.03},{"t":1774805940000,"open":1992.03,"high":1992.27,"low":1992.02,"close":1992.09},{"t":1774806000000,"open":1992.09,"high":1992.23,"low":1991.96,"close":1992.23},{"t":1774806060000,"open":1992.24,"high":1994.0,"low":1992.23,"close":1993.19},{"t":1774806120000,"open":1993.19,"high":1995.67,"low":1993.18,"close":1995.26},{"t":1774806180000,"open":1995.25,"high":1996.27,"low":1994.4,"close":1996.26},{"t":1774806240000,"open":1996.26,"high":1996.52,"low":1995.65,"close":1995.65},{"t":1774806300000,"open":1995.65,"high":1995.65,"low":1994.29,"close":1994.99},{"t":1774806360000,"open":1995.0,"high":1995.14,"low":1994.03,"close":1994.3},{"t":1774806420000,"open":1994.29,"high":1994.45,"low":1993.85,"close":1994.45},{"t":1774806480000,"open":1994.45,"high":1994.78,"low":1994.34,"close":1994.45},{"t":1774806540000,"open":1994.45,"high":1994.45,"low":1993.9,"close":1994.03},{"t":1774806600000,"open":1994.03,"high":1995.28,"low":1994.03,"close":1995.28},{"t":1774806660000,"open":1995.27,"high":1996.0,"low":1995.0,"close":1995.1},{"t":1774806720000,"open":1995.1,"high":1995.67,"low":1995.1,"close":1995.1},{"t":1774806780000,"open":1995.09,"high":1995.09,"low":1994.26,"close":1994.27},{"t":1774806840000,"open":1994.27,"high":1994.34,"low":1994.05,"close":1994.27},{"t":1774806900000,"open":1994.27,"high":1994.63,"low":1993.81,"close":1994.0},{"t":1774806960000,"open":1993.99,"high":1994.7,"low":1993.99,"close":1994.57},{"t":1774807020000,"open":1994.56,"high":1994.57,"low":1994.11,"close":1994.12},{"t":1774807080000,"open":1994.12,"high":1994.3,"low":1994.11,"close":1994.29},{"t":1774807140000,"open":1994.29,"high":1994.3,"low":1993.92,"close":1994.29},{"t":1774807200000,"open":1994.3,"high":1995.23,"low":1994.3,"close":1995.22},{"t":1774807260000,"open":1995.21,"high":1995.22,"low":1991.77,"close":1992.5},{"t":1774807320000,"open":1992.5,"high":1993.1,"low":1991.99,"close":1992.73},{"t":1774807380000,"open":1992.72,"high":1993.12,"low":1992.4,"close":1992.4},{"t":1774807440000,"open":1992.4,"high":1992.41,"low":1991.49,"close":1991.5},{"t":1774807500000,"open":1991.5,"high":1991.82,"low":1990.86,"close":1991.2},{"t":1774807560000,"open":1991.19,"high":1991.5,"low":1991.19,"close":1991.49},{"t":1774807620000,"open":1991.5,"high":1991.5,"low":1991.05,"close":1991.2},{"t":1774807680000,"open":1991.2,"high":1991.63,"low":1990.85,"close":1991.01},{"t":1774807740000,"open":1991.01,"high":1991.6,"low":1991.01,"close":1991.17},{"t":1774807800000,"open":1991.17,"high":1992.69,"low":1991.17,"close":1992.68},{"t":1774807860000,"open":1992.68,"high":1993.21,"low":1992.12,"close":1992.12},{"t":1774807920000,"open":1992.13,"high":1993.39,"low":1992.12,"close":1993.11},{"t":1774807980000,"open":1993.11,"high":1993.11,"low":1992.86,"close":1993.0},{"t":1774808040000,"open":1992.99,"high":1993.4,"low":1992.99,"close":1993.0},{"t":1774808100000,"open":1993.0,"high":1993.27,"low":1992.41,"close":1993.27},{"t":1774808160000,"open":1993.27,"high":1994.49,"low":1993.26,"close":1994.02},{"t":1774808220000,"open":1994.01,"high":1994.75,"low":1994.01,"close":1994.65},{"t":1774808280000,"open":1994.64,"high":1995.31,"low":1993.57,"close":1993.99},{"t":1774808340000,"open":1993.99,"high":1994.29,"low":1993.59,"close":1993.6},{"t":1774808400000,"open":1993.59,"high":1993.76,"low":1993.26,"close":1993.56},{"t":1774808460000,"open":1993.56,"high":1993.68,"low":1993.45,"close":1993.68},{"t":1774808520000,"open":1993.68,"high":1993.77,"low":1992.01,"close":1992.19},{"t":1774808580000,"open":1992.19,"high":1992.22,"low":1990.39,"close":1990.99},{"t":1774808640000,"open":1991.0,"high":1993.13,"low":1990.99,"close":1992.4},{"t":1774808700000,"open":1992.41,"high":1993.24,"low":1992.4,"close":1993.2},{"t":1774808760000,"open":1993.21,"high":1994.5,"low":1992.87,"close":1992.87},{"t":1774808820000,"open":1992.87,"high":1992.91,"low":1992.32,"close":1992.91},{"t":1774808880000,"open":1992.91,"high":1993.23,"low":1992.9,"close":1992.9},{"t":1774808940000,"open":1992.9,"high":1992.91,"low":1992.74,"close":1992.75},{"t":1774809000000,"open":1992.74,"high":1993.63,"low":1992.52,"close":1993.62},{"t":1774809060000,"open":1993.63,"high":1993.71,"low":1992.31,"close":1992.53},{"t":1774809120000,"open":1992.54,"high":1992.82,"low":1992.53,"close":1992.82},{"t":1774809180000,"open":1992.82,"high":1993.7,"low":1992.81,"close":1993.0},{"t":1774809240000,"open":1993.01,"high":1993.32,"low":1993.01,"close":1993.26},{"t":1774809300000,"open":1993.26,"high":1994.38,"low":1993.26,"close":1994.38},{"t":1774809360000,"open":1994.37,"high":1995.46,"low":1994.37,"close":1994.94},{"t":1774809420000,"open":1994.94,"high":1995.13,"low":1994.94,"close":1994.99},{"t":1774809480000,"open":1995.0,"high":1995.28,"low":1994.45,"close":1994.5},{"t":1774809540000,"open":1994.5,"high":2001.0,"low":1994.27,"close":1998.27},{"t":1774809600000,"open":1998.27,"high":1998.9,"low":1998.0,"close":1998.0},{"t":1774809660000,"open":1998.0,"high":1998.5,"low":1998.0,"close":1998.31},{"t":1774809720000,"open":1998.32,"high":2000.61,"low":1998.31,"close":1999.01},{"t":1774809780000,"open":1999.02,"high":1999.37,"low":1998.26,"close":1998.42},{"t":1774809840000,"open":1998.41,"high":1998.42,"low":1998.0,"close":1998.01},{"t":1774809900000,"open":1998.0,"high":1998.01,"low":1995.1,"close":1995.85},{"t":1774809960000,"open":1995.86,"high":1996.87,"low":1995.86,"close":1996.86},{"t":1774810020000,"open":1996.86,"high":1997.24,"low":1996.41,"close":1997.04},{"t":1774810080000,"open":1997.03,"high":1997.73,"low":1997.03,"close":1997.72},{"t":1774810140000,"open":1997.73,"high":1997.73,"low":1996.79,"close":1996.79},{"t":1774810200000,"open":1996.8,"high":1997.27,"low":1996.79,"close":1996.99},{"t":1774810260000,"open":1996.99,"high":1997.49,"low":1996.99,"close":1997.22},{"t":1774810320000,"open":1997.21,"high":1997.52,"low":1996.76,"close":1996.77},{"t":1774810380000,"open":1996.76,"high":1997.41,"low":1996.76,"close":1997.16},{"t":1774810440000,"open":1997.17,"high":1997.9,"low":1997.17,"close":1997.9},{"t":1774810500000,"open":1997.9,"high":1998.3,"low":1997.77,"close":1997.77},{"t":1774810560000,"open":1997.78,"high":1998.14,"low":1997.77,"close":1998.14},{"t":1774810620000,"open":1998.14,"high":1998.14,"low":1995.92,"close":1996.79},{"t":1774810680000,"open":1996.8,"high":1996.8,"low":1996.16,"close":1996.32},{"t":1774810740000,"open":1996.32,"high":1996.48,"low":1996.31,"close":1996.48},{"t":1774810800000,"open":1996.47,"high":1996.84,"low":1996.14,"close":1996.14},{"t":1774810860000,"open":1996.14,"high":1996.14,"low":1995.6,"close":1995.69},{"t":1774810920000,"open":1995.69,"high":1996.07,"low":1995.69,"close":1996.06},{"t":1774810980000,"open":1996.06,"high":1996.07,"low":1995.01,"close":1995.95},{"t":1774811040000,"open":1995.95,"high":1996.28,"low":1995.55,"close":1996.28},{"t":1774811100000,"open":1996.29,"high":1996.95,"low":1996.29,"close":1996.94},{"t":1774811160000,"open":1996.94,"high":1997.43,"low":1996.66,"close":1997.29},{"t":1774811220000,"open":1997.29,"high":1997.3,"low":1996.94,"close":1996.94},{"t":1774811280000,"open":1996.94,"high":1997.41,"low":1996.47,"close":1996.94},{"t":1774811340000,"open":1996.94,"high":1997.5,"low":1996.94,"close":1996.94},{"t":1774811400000,"open":1996.94,"high":1996.95,"low":1996.94,"close":1996.94},{"t":1774811460000,"open":1996.94,"high":1996.96,"low":1996.35,"close":1996.35},{"t":1774811520000,"open":1996.35,"high":1996.95,"low":1996.35,"close":1996.94},{"t":1774811580000,"open":1996.94,"high":1997.11,"low":1996.52,"close":1997.1},{"t":1774811640000,"open":1997.11,"high":1997.39,"low":1997.1,"close":1997.27},{"t":1774811700000,"open":1997.26,"high":1997.26,"low":1996.71,"close":1996.72},{"t":1774811760000,"open":1996.72,"high":1997.11,"low":1996.71,"close":1997.1},{"t":1774811820000,"open":1997.11,"high":1997.7,"low":1997.11,"close":1997.41},{"t":1774811880000,"open":1997.41,"high":1997.6,"low":1997.4,"close":1997.58},{"t":1774811940000,"open":1997.57,"high":1998.26,"low":1997.57,"close":1997.99},{"t":1774812000000,"open":1997.99,"high":1997.99,"low":1997.27,"close":1997.34},{"t":1774812060000,"open":1997.33,"high":1997.64,"low":1997.33,"close":1997.59},{"t":1774812120000,"open":1997.59,"high":1998.74,"low":1997.59,"close":1998.73},{"t":1774812180000,"open":1998.74,"high":1999.5,"low":1998.73,"close":1998.89},{"t":1774812240000,"open":1998.89,"high":1998.89,"low":1997.01,"close":1997.28},{"t":1774812300000,"open":1997.29,"high":1997.56,"low":1996.64,"close":1997.55},{"t":1774812360000,"open":1997.56,"high":1997.88,"low":1997.42,"close":1997.8},{"t":1774812420000,"open":1997.8,"high":1997.8,"low":1997.38,"close":1997.69},{"t":1774812480000,"open":1997.68,"high":1997.69,"low":1997.2,"close":1997.21},{"t":1774812540000,"open":1997.21,"high":1997.41,"low":1996.15,"close":1996.85},{"t":1774812600000,"open":1996.85,"high":1998.18,"low":1996.84,"close":1998.18},{"t":1774812660000,"open":1998.18,"high":1998.74,"low":1997.98,"close":1997.99},{"t":1774812720000,"open":1997.99,"high":1998.19,"low":1997.9,"close":1997.91},{"t":1774812780000,"open":1997.91,"high":1998.03,"low":1997.45,"close":1997.82},{"t":1774812840000,"open":1997.82,"high":1998.11,"low":1997.81,"close":1998.02},{"t":1774812900000,"open":1998.02,"high":1998.02,"low":1996.21,"close":1996.21},{"t":1774812960000,"open":1996.22,"high":1996.42,"low":1995.19,"close":1995.19},{"t":1774813020000,"open":1995.19,"high":1995.78,"low":1994.5,"close":1994.5},{"t":1774813080000,"open":1994.51,"high":1995.29,"low":1994.5,"close":1995.29},{"t":1774813140000,"open":1995.28,"high":1995.29,"low":1994.2,"close":1994.2},{"t":1774813200000,"open":1994.21,"high":1994.54,"low":1993.95,"close":1994.53},{"t":1774813260000,"open":1994.53,"high":1994.54,"low":1993.34,"close":1993.34},{"t":1774813320000,"open":1993.34,"high":1994.0,"low":1993.34,"close":1994.0},{"t":1774813380000,"open":1994.0,"high":1994.33,"low":1993.99,"close":1994.33},{"t":1774813440000,"open":1994.32,"high":1994.36,"low":1994.32,"close":1994.36},{"t":1774813500000,"open":1994.35,"high":1994.75,"low":1994.2,"close":1994.6},{"t":1774813560000,"open":1994.59,"high":1995.84,"low":1994.59,"close":1994.93},{"t":1774813620000,"open":1994.93,"high":1995.39,"low":1994.79,"close":1995.38},{"t":1774813680000,"open":1995.37,"high":1995.85,"low":1995.37,"close":1995.85},{"t":1774813740000,"open":1995.85,"high":1995.85,"low":1994.65,"close":1994.65},{"t":1774813800000,"open":1994.65,"high":1994.65,"low":1993.92,"close":1994.14},{"t":1774813860000,"open":1994.15,"high":1994.97,"low":1994.14,"close":1994.21},{"t":1774813920000,"open":1994.2,"high":1994.26,"low":1993.8,"close":1994.26},{"t":1774813980000,"open":1994.26,"high":1994.39,"low":1994.13,"close":1994.35},{"t":1774814040000,"open":1994.36,"high":1995.0,"low":1994.35,"close":1995.0},{"t":1774814100000,"open":1994.99,"high":1995.0,"low":1994.7,"close":1994.71},{"t":1774814160000,"open":1994.7,"high":1994.71,"low":1994.19,"close":1994.41},{"t":1774814220000,"open":1994.41,"high":1994.87,"low":1994.4,"close":1994.52},{"t":1774814280000,"open":1994.53,"high":1994.53,"low":1994.26,"close":1994.27},{"t":1774814340000,"open":1994.26,"high":1995.12,"low":1994.26,"close":1995.04},{"t":1774814400000,"open":1995.05,"high":1996.01,"low":1994.79,"close":1996.0},{"t":1774814460000,"open":1996.0,"high":1996.49,"low":1996.0,"close":1996.49},{"t":1774814520000,"open":1996.48,"high":1997.86,"low":1996.48,"close":1997.86},{"t":1774814580000,"open":1997.85,"high":1998.45,"low":1997.22,"close":1997.38},{"t":1774814640000,"open":1997.37,"high":1997.37,"low":1996.99,"close":1997.2},{"t":1774814700000,"open":1997.21,"high":1997.21,"low":1996.62,"close":1996.71},{"t":1774814760000,"open":1996.71,"high":1997.36,"low":1996.62,"close":1997.07},{"t":1774814820000,"open":1997.06,"high":1998.49,"low":1997.06,"close":1997.24},{"t":1774814880000,"open":1997.25,"high":1997.58,"low":1997.24,"close":1997.58},{"t":1774814940000,"open":1997.58,"high":1997.58,"low":1997.07,"close":1997.08},{"t":1774815000000,"open":1997.08,"high":1997.08,"low":1996.81,"close":1997.08},{"t":1774815060000,"open":1997.07,"high":1997.35,"low":1996.12,"close":1996.42},{"t":1774815120000,"open":1996.41,"high":1996.89,"low":1996.2,"close":1996.25},{"t":1774815180000,"open":1996.26,"high":1996.52,"low":1996.25,"close":1996.52},{"t":1774815240000,"open":1996.51,"high":1996.53,"low":1996.51,"close":1996.52},{"t":1774815300000,"open":1996.53,"high":1997.03,"low":1996.47,"close":1996.66},{"t":1774815360000,"open":1996.66,"high":1997.71,"low":1996.66,"close":1996.71},{"t":1774815420000,"open":1996.71,"high":1997.52,"low":1996.61,"close":1997.14},{"t":1774815480000,"open":1997.14,"high":1998.72,"low":1997.13,"close":1998.51},{"t":1774815540000,"open":1998.51,"high":1999.54,"low":1998.51,"close":1999.14},{"t":1774815600000,"open":1999.15,"high":2004.83,"low":1999.12,"close":2002.73},{"t":1774815660000,"open":2002.74,"high":2004.22,"low":2002.05,"close":2002.17},{"t":1774815720000,"open":2002.17,"high":2002.91,"low":2002.16,"close":2002.71},{"t":1774815780000,"open":2002.72,"high":2008.99,"low":2002.18,"close":2005.67},{"t":1774815840000,"open":2005.68,"high":2005.68,"low":2003.94,"close":2004.28},{"t":1774815900000,"open":2004.27,"high":2004.49,"low":2003.8,"close":2004.49},{"t":1774815960000,"open":2004.49,"high":2006.0,"low":2004.48,"close":2005.68},{"t":1774816020000,"open":2005.67,"high":2006.0,"low":2004.65,"close":2005.25},{"t":1774816080000,"open":2005.25,"high":2005.25,"low":2004.24,"close":2004.25},{"t":1774816140000,"open":2004.24,"high":2005.26,"low":2004.01,"close":2005.26},{"t":1774816200000,"open":2005.26,"high":2006.05,"low":2004.12,"close":2004.48},{"t":1774816260000,"open":2004.48,"high":2004.54,"low":2004.26,"close":2004.54},{"t":1774816320000,"open":2004.54,"high":2005.18,"low":2004.53,"close":2004.66},{"t":1774816380000,"open":2004.67,"high":2004.67,"low":2003.03,"close":2003.94},{"t":1774816440000,"open":2003.93,"high":2004.15,"low":2003.06,"close":2003.39},{"t":1774816500000,"open":2003.4,"high":2003.4,"low":2003.1,"close":2003.23},{"t":1774816560000,"open":2003.24,"high":2003.5,"low":2003.23,"close":2003.49},{"t":1774816620000,"open":2003.5,"high":2003.82,"low":2002.51,"close":2002.51},{"t":1774816680000,"open":2002.51,"high":2002.77,"low":2001.66,"close":2001.9},{"t":1774816740000,"open":2001.91,"high":2002.47,"low":2001.91,"close":2002.16},{"t":1774816800000,"open":2002.15,"high":2002.57,"low":2001.34,"close":2001.78},{"t":1774816860000,"open":2001.78,"high":2002.05,"low":2001.39,"close":2001.51},{"t":1774816920000,"open":2001.5,"high":2001.51,"low":2001.24,"close":2001.27},{"t":1774816980000,"open":2001.26,"high":2001.35,"low":2001.01,"close":2001.01},{"t":1774817040000,"open":2001.02,"high":2001.04,"low":2000.22,"close":2000.44},{"t":1774817100000,"open":2000.44,"high":2000.44,"low":1999.42,"close":1999.99},{"t":1774817160000,"open":1999.99,"high":2000.85,"low":1999.99,"close":2000.73},{"t":1774817220000,"open":2000.74,"high":2000.84,"low":2000.64,"close":2000.65},{"t":1774817280000,"open":2000.65,"high":2001.48,"low":2000.32,"close":2001.32},{"t":1774817340000,"open":2001.32,"high":2001.54,"low":2000.41,"close":2000.41},{"t":1774817400000,"open":2000.42,"high":2000.8,"low":2000.27,"close":2000.57},{"t":1774817460000,"open":2000.56,"high":2001.06,"low":2000.34,"close":2000.35},{"t":1774817520000,"open":2000.34,"high":2000.35,"low":2000.0,"close":2000.01},{"t":1774817580000,"open":2000.0,"high":2000.21,"low":1999.86,"close":1999.86},{"t":1774817640000,"open":1999.86,"high":2000.39,"low":1999.86,"close":2000.38},{"t":1774817700000,"open":2000.38,"high":2001.29,"low":2000.38,"close":2001.29},{"t":1774817760000,"open":2001.29,"high":2001.29,"low":2000.85,"close":2000.85},{"t":1774817820000,"open":2000.86,"high":2001.04,"low":2000.79,"close":2000.8},{"t":1774817880000,"open":2000.79,"high":2001.5,"low":2000.79,"close":2001.5},{"t":1774817940000,"open":2001.49,"high":2001.8,"low":2001.49,"close":2001.57},{"t":1774818000000,"open":2001.57,"high":2003.5,"low":2001.39,"close":2003.5},{"t":1774818060000,"open":2003.49,"high":2004.25,"low":2002.81,"close":2002.91},{"t":1774818120000,"open":2002.9,"high":2002.91,"low":2002.5,"close":2002.5},{"t":1774818180000,"open":2002.51,"high":2002.51,"low":2001.92,"close":2002.24},{"t":1774818240000,"open":2002.24,"high":2002.83,"low":2002.06,"close":2002.06},{"t":1774818300000,"open":2002.06,"high":2002.9,"low":2002.06,"close":2002.55},{"t":1774818360000,"open":2002.54,"high":2003.0,"low":2001.07,"close":2002.99},{"t":1774818420000,"open":2002.99,"high":2002.99,"low":2001.63,"close":2001.76},{"t":1774818480000,"open":2001.76,"high":2001.76,"low":2001.01,"close":2001.01},{"t":1774818540000,"open":2001.02,"high":2001.02,"low":2000.4,"close":2000.4},{"t":1774818600000,"open":2000.41,"high":2001.06,"low":2000.41,"close":2000.94},{"t":1774818660000,"open":2000.94,"high":2001.32,"low":2000.94,"close":2000.94},{"t":1774818720000,"open":2000.94,"high":2001.31,"low":2000.94,"close":2001.3},{"t":1774818780000,"open":2001.31,"high":2002.44,"low":2001.09,"close":2001.43},{"t":1774818840000,"open":2001.43,"high":2001.43,"low":2001.34,"close":2001.35},{"t":1774818900000,"open":2001.34,"high":2001.48,"low":2001.02,"close":2001.24},{"t":1774818960000,"open":2001.23,"high":2001.23,"low":2000.71,"close":2000.82},{"t":1774819020000,"open":2000.82,"high":2001.75,"low":2000.59,"close":2001.5},{"t":1774819080000,"open":2001.5,"high":2001.87,"low":2001.49,"close":2001.86},{"t":1774819140000,"open":2001.86,"high":2001.87,"low":2000.98,"close":2000.98},{"t":1774819200000,"open":2000.99,"high":2001.93,"low":2000.96,"close":2001.75},{"t":1774819260000,"open":2001.74,"high":2002.35,"low":2001.7,"close":2001.95},{"t":1774819320000,"open":2001.95,"high":2002.62,"low":2001.94,"close":2002.62},{"t":1774819380000,"open":2002.61,"high":2002.86,"low":2002.41,"close":2002.86},{"t":1774819440000,"open":2002.86,"high":2002.98,"low":2002.85,"close":2002.88},{"t":1774819500000,"open":2002.87,"high":2003.58,"low":2002.48,"close":2003.58},{"t":1774819560000,"open":2003.57,"high":2004.0,"low":2003.57,"close":2003.65},{"t":1774819620000,"open":2003.65,"high":2004.63,"low":2003.37,"close":2003.81},{"t":1774819680000,"open":2003.82,"high":2004.12,"low":2003.0,"close":2003.73},{"t":1774819740000,"open":2003.73,"high":2005.0,"low":2003.11,"close":2003.26},{"t":1774819800000,"open":2003.26,"high":2005.6,"low":2002.84,"close":2004.86},{"t":1774819860000,"open":2004.86,"high":2005.21,"low":2004.55,"close":2004.95},{"t":1774819920000,"open":2004.94,"high":2005.52,"low":2004.94,"close":2005.52},{"t":1774819980000,"open":2005.51,"high":2006.85,"low":2005.37,"close":2005.81},{"t":1774820040000,"open":2005.81,"high":2006.55,"low":2005.16,"close":2005.16},{"t":1774820100000,"open":2005.16,"high":2005.99,"low":2005.16,"close":2005.99},{"t":1774820160000,"open":2005.99,"high":2006.22,"low":2005.33,"close":2005.34},{"t":1774820220000,"open":2005.34,"high":2005.34,"low":2004.79,"close":2004.8},{"t":1774820280000,"open":2004.79,"high":2004.8,"low":2004.24,"close":2004.55},{"t":1774820340000,"open":2004.56,"high":2004.64,"low":2004.08,"close":2004.12},{"t":1774820400000,"open":2004.11,"high":2004.11,"low":2003.71,"close":2003.96},{"t":1774820460000,"open":2003.96,"high":2003.96,"low":2002.5,"close":2002.73},{"t":1774820520000,"open":2002.72,"high":2003.84,"low":2002.72,"close":2003.8},{"t":1774820580000,"open":2003.8,"high":2003.8,"low":2002.64,"close":2003.23},{"t":1774820640000,"open":2003.24,"high":2003.97,"low":2003.23,"close":2003.63},{"t":1774820700000,"open":2003.62,"high":2004.3,"low":2003.62,"close":2004.3},{"t":1774820760000,"open":2004.3,"high":2004.54,"low":2002.96,"close":2003.41},{"t":1774820820000,"open":2003.42,"high":2004.22,"low":2002.99,"close":2003.52},{"t":1774820880000,"open":2003.52,"high":2003.52,"low":2003.51,"close":2003.52},{"t":1774820940000,"open":2003.52,"high":2004.8,"low":2003.46,"close":2004.19},{"t":1774821000000,"open":2004.18,"high":2004.19,"low":2003.99,"close":2004.0},{"t":1774821060000,"open":2003.99,"high":2004.29,"low":2002.99,"close":2003.77},{"t":1774821120000,"open":2003.77,"high":2004.57,"low":2003.77,"close":2003.98},{"t":1774821180000,"open":2003.97,"high":2004.0,"low":2003.5,"close":2003.66},{"t":1774821240000,"open":2003.66,"high":2005.0,"low":2003.66,"close":2004.63},{"t":1774821300000,"open":2004.63,"high":2005.46,"low":2004.06,"close":2004.24},{"t":1774821360000,"open":2004.23,"high":2006.28,"low":2004.23,"close":2005.23},{"t":1774821420000,"open":2005.23,"high":2006.06,"low":2005.22,"close":2005.86},{"t":1774821480000,"open":2005.86,"high":2006.0,"low":2005.44,"close":2005.99},{"t":1774821540000,"open":2005.99,"high":2006.0,"low":2005.31,"close":2005.31},{"t":1774821600000,"open":2005.32,"high":2005.42,"low":1999.39,"close":1999.39},{"t":1774821660000,"open":1999.4,"high":1999.9,"low":1996.08,"close":1997.15},{"t":1774821720000,"open":1997.15,"high":1997.76,"low":1994.44,"close":1995.24},{"t":1774821780000,"open":1995.25,"high":1996.0,"low":1993.64,"close":1994.59},{"t":1774821840000,"open":1994.6,"high":1995.99,"low":1992.31,"close":1993.93},{"t":1774821900000,"open":1993.93,"high":1994.31,"low":1991.19,"close":1991.58},{"t":1774821960000,"open":1991.57,"high":1992.02,"low":1989.34,"close":1991.3},{"t":1774822020000,"open":1991.29,"high":1993.07,"low":1990.52,"close":1992.71},{"t":1774822080000,"open":1992.72,"high":1994.05,"low":1992.72,"close":1993.68},{"t":1774822140000,"open":1993.68,"high":1995.23,"low":1993.57,"close":1994.66},{"t":1774822200000,"open":1994.65,"high":1996.0,"low":1992.21,"close":1992.57},{"t":1774822260000,"open":1992.58,"high":1992.58,"low":1987.1,"close":1987.24},{"t":1774822320000,"open":1987.25,"high":1989.39,"low":1987.24,"close":1988.82},{"t":1774822380000,"open":1988.82,"high":1990.09,"low":1988.82,"close":1990.09},{"t":1774822440000,"open":1990.1,"high":1991.38,"low":1989.58,"close":1991.29},{"t":1774822500000,"open":1991.28,"high":1991.91,"low":1990.71,"close":1991.31},{"t":1774822560000,"open":1991.31,"high":1992.8,"low":1991.12,"close":1992.49},{"t":1774822620000,"open":1992.48,"high":1992.99,"low":1990.85,"close":1991.18},{"t":1774822680000,"open":1991.19,"high":1993.25,"low":1991.18,"close":1992.91},{"t":1774822740000,"open":1992.91,"high":1994.08,"low":1992.27,"close":1992.58},{"t":1774822800000,"open":1992.58,"high":1995.37,"low":1991.64,"close":1994.67},{"t":1774822860000,"open":1994.67,"high":1995.67,"low":1994.3,"close":1995.18},{"t":1774822920000,"open":1995.18,"high":1997.12,"low":1994.27,"close":1994.59},{"t":1774822980000,"open":1994.59,"high":1994.93,"low":1992.98,"close":1993.67},{"t":1774823040000,"open":1993.67,"high":1995.0,"low":1993.67,"close":1994.56},{"t":1774823100000,"open":1994.57,"high":1994.75,"low":1992.63,"close":1992.76},{"t":1774823160000,"open":1992.77,"high":1993.68,"low":1992.76,"close":1993.38},{"t":1774823220000,"open":1993.39,"high":1993.6,"low":1992.5,"close":1993.17},{"t":1774823280000,"open":1993.17,"high":1994.73,"low":1993.17,"close":1994.47},{"t":1774823340000,"open":1994.47,"high":1994.47,"low":1993.72,"close":1993.72},{"t":1774823400000,"open":1993.73,"high":1993.86,"low":1992.84,"close":1993.73},{"t":1774823460000,"open":1993.74,"high":1993.74,"low":1991.17,"close":1991.63},{"t":1774823520000,"open":1991.63,"high":1993.07,"low":1991.5,"close":1993.07},{"t":1774823580000,"open":1993.07,"high":1994.24,"low":1992.72,"close":1993.46},{"t":1774823640000,"open":1993.46,"high":1993.46,"low":1992.75,"close":1993.22},{"t":1774823700000,"open":1993.23,"high":1993.34,"low":1990.53,"close":1990.81},{"t":1774823760000,"open":1990.81,"high":1992.12,"low":1989.45,"close":1990.02},{"t":1774823820000,"open":1990.03,"high":1990.13,"low":1987.86,"close":1987.86},{"t":1774823880000,"open":1987.86,"high":1989.92,"low":1987.75,"close":1989.43},{"t":1774823940000,"open":1989.44,"high":1989.44,"low":1987.86,"close":1988.67},{"t":1774824000000,"open":1988.66,"high":1989.0,"low":1985.01,"close":1986.18},{"t":1774824060000,"open":1986.19,"high":1986.49,"low":1971.91,"close":1973.46},{"t":1774824120000,"open":1973.47,"high":1975.73,"low":1962.44,"close":1964.6},{"t":1774824180000,"open":1964.6,"high":1968.35,"low":1964.17,"close":1966.47},{"t":1774824240000,"open":1966.48,"high":1968.98,"low":1965.29,"close":1965.74},{"t":1774824300000,"open":1965.75,"high":1966.0,"low":1946.0,"close":1953.11},{"t":1774824360000,"open":1953.11,"high":1958.24,"low":1953.11,"close":1955.18},{"t":1774824420000,"open":1955.18,"high":1955.59,"low":1949.88,"close":1952.62},{"t":1774824480000,"open":1952.62,"high":1952.86,"low":1945.09,"close":1948.13},{"t":1774824540000,"open":1948.13,"high":1948.7,"low":1936.54,"close":1940.58},{"t":1774824600000,"open":1940.55,"high":1945.58,"low":1938.62,"close":1943.47},{"t":1774824660000,"open":1943.47,"high":1953.2,"low":1943.11,"close":1949.36},{"t":1774824720000,"open":1949.35,"high":1956.5,"low":1948.7,"close":1955.07},{"t":1774824780000,"open":1955.06,"high":1957.39,"low":1953.4,"close":1955.26},{"t":1774824840000,"open":1955.25,"high":1958.75,"low":1955.0,"close":1958.31},{"t":1774824900000,"open":1958.32,"high":1965.58,"low":1957.41,"close":1965.58},{"t":1774824960000,"open":1965.58,"high":1975.43,"low":1965.58,"close":1970.76},{"t":1774825020000,"open":1970.76,"high":1974.91,"low":1969.77,"close":1974.39},{"t":1774825080000,"open":1974.39,"high":1976.45,"low":1972.04,"close":1972.99},{"t":1774825140000,"open":1973.0,"high":1973.38,"low":1970.86,"close":1972.83},{"t":1774825200000,"open":1972.83,"high":1986.04,"low":1972.27,"close":1983.91},{"t":1774825260000,"open":1983.91,"high":1993.8,"low":1983.72,"close":1985.4},{"t":1774825320000,"open":1985.4,"high":1986.5,"low":1981.06,"close":1984.15},{"t":1774825380000,"open":1984.15,"high":1984.46,"low":1981.57,"close":1982.92},{"t":1774825440000,"open":1982.93,"high":1986.0,"low":1982.0,"close":1983.31},{"t":1774825500000,"open":1983.31,"high":1987.57,"low":1982.78,"close":1985.26},{"t":1774825560000,"open":1985.27,"high":1987.6,"low":1978.59,"close":1979.58},{"t":1774825620000,"open":1979.57,"high":1981.65,"low":1979.21,"close":1981.38},{"t":1774825680000,"open":1981.39,"high":1984.22,"low":1980.75,"close":1980.86},{"t":1774825740000,"open":1980.86,"high":1983.32,"low":1980.22,"close":1983.13},{"t":1774825800000,"open":1983.13,"high":1984.83,"low":1981.51,"close":1982.53},{"t":1774825860000,"open":1982.53,"high":1983.38,"low":1981.22,"close":1982.87},{"t":1774825920000,"open":1982.88,"high":1985.5,"low":1982.66,"close":1984.99},{"t":1774825980000,"open":1985.0,"high":1985.47,"low":1984.33,"close":1984.37},{"t":1774826040000,"open":1984.37,"high":1985.52,"low":1983.99,"close":1985.11},{"t":1774826100000,"open":1985.12,"high":1985.4,"low":1983.65,"close":1983.95},{"t":1774826160000,"open":1983.94,"high":1992.0,"low":1983.94,"close":1987.37},{"t":1774826220000,"open":1987.38,"high":1988.36,"low":1986.45,"close":1986.66},{"t":1774826280000,"open":1986.66,"high":1989.3,"low":1986.05,"close":1986.6},{"t":1774826340000,"open":1986.6,"high":1987.89,"low":1984.82,"close":1984.99},{"t":1774826400000,"open":1984.98,"high":1989.51,"low":1984.98,"close":1988.71},{"t":1774826460000,"open":1988.71,"high":1989.92,"low":1987.4,"close":1988.91},{"t":1774826520000,"open":1988.9,"high":1992.88,"low":1988.42,"close":1989.35},{"t":1774826580000,"open":1989.34,"high":1989.99,"low":1987.47,"close":1987.76},{"t":1774826640000,"open":1987.75,"high":1988.9,"low":1984.78,"close":1985.72},{"t":1774826700000,"open":1985.71,"high":1985.72,"low":1984.31,"close":1984.89},{"t":1774826760000,"open":1984.89,"high":1984.89,"low":1980.01,"close":1980.15},{"t":1774826820000,"open":1980.16,"high":1983.82,"low":1980.15,"close":1981.81},{"t":1774826880000,"open":1981.81,"high":1983.4,"low":1981.81,"close":1982.58},{"t":1774826940000,"open":1982.58,"high":1984.0,"low":1982.15,"close":1982.15},{"t":1774827000000,"open":1982.15,"high":1984.41,"low":1981.2,"close":1983.6},{"t":1774827060000,"open":1983.61,"high":1986.33,"low":1983.6,"close":1986.3},{"t":1774827120000,"open":1986.3,"high":1986.3,"low":1979.16,"close":1980.07},{"t":1774827180000,"open":1980.07,"high":1983.17,"low":1980.07,"close":1982.14},{"t":1774827240000,"open":1982.14,"high":1982.2,"low":1980.38,"close":1981.5},{"t":1774827300000,"open":1981.5,"high":1982.17,"low":1979.6,"close":1980.1},{"t":1774827360000,"open":1980.09,"high":1981.15,"low":1978.22,"close":1979.29},{"t":1774827420000,"open":1979.3,"high":1979.3,"low":1977.26,"close":1978.25},{"t":1774827480000,"open":1978.25,"high":1979.91,"low":1978.03,"close":1979.68},{"t":1774827540000,"open":1979.68,"high":1981.59,"low":1979.67,"close":1981.16},{"t":1774827600000,"open":1981.15,"high":1983.99,"low":1980.84,"close":1983.33},{"t":1774827660000,"open":1983.33,"high":1983.82,"low":1981.14,"close":1981.19},{"t":1774827720000,"open":1981.19,"high":1984.62,"low":1981.19,"close":1983.65},{"t":1774827780000,"open":1983.64,"high":1983.64,"low":1982.82,"close":1983.21},{"t":1774827840000,"open":1983.22,"high":1984.59,"low":1983.21,"close":1984.59},{"t":1774827900000,"open":1984.58,"high":1990.38,"low":1984.58,"close":1987.26},{"t":1774827960000,"open":1987.26,"high":1987.81,"low":1985.0,"close":1986.13},{"t":1774828020000,"open":1986.14,"high":1986.98,"low":1983.87,"close":1985.84},{"t":1774828080000,"open":1985.85,"high":1987.3,"low":1985.47,"close":1986.26},{"t":1774828140000,"open":1986.26,"high":1986.26,"low":1980.41,"close":1981.36},{"t":1774828200000,"open":1981.36,"high":1982.46,"low":1973.11,"close":1977.71},{"t":1774828260000,"open":1977.71,"high":1980.0,"low":1977.48,"close":1979.39},{"t":1774828320000,"open":1979.38,"high":1981.11,"low":1978.58,"close":1980.94},{"t":1774828380000,"open":1980.94,"high":1981.4,"low":1979.48,"close":1980.28},{"t":1774828440000,"open":1980.28,"high":1985.76,"low":1980.27,"close":1985.71},{"t":1774828500000,"open":1985.7,"high":1986.0,"low":1983.5,"close":1983.51},{"t":1774828560000,"open":1983.51,"high":1984.06,"low":1982.57,"close":1983.76},{"t":1774828620000,"open":1983.76,"high":1984.35,"low":1982.5,"close":1982.75},{"t":1774828680000,"open":1982.75,"high":1983.56,"low":1982.0,"close":1983.49},{"t":1774828740000,"open":1983.48,"high":1984.0,"low":1982.55,"close":1983.44},{"t":1774828800000,"open":1983.45,"high":1985.68,"low":1983.45,"close":1985.11},{"t":1774828860000,"open":1985.11,"high":1985.22,"low":1982.32,"close":1982.91},{"t":1774828920000,"open":1982.92,"high":1983.49,"low":1980.82,"close":1980.83},{"t":1774828980000,"open":1980.83,"high":1981.4,"low":1980.5,"close":1981.01},{"t":1774829040000,"open":1981.01,"high":1981.33,"low":1980.0,"close":1980.12},{"t":1774829100000,"open":1980.12,"high":1982.12,"low":1978.7,"close":1981.98},{"t":1774829160000,"open":1981.97,"high":1982.93,"low":1980.61,"close":1981.02},{"t":1774829220000,"open":1981.02,"high":1984.56,"low":1980.22,"close":1984.3},{"t":1774829280000,"open":1984.3,"high":1985.43,"low":1981.13,"close":1981.13},{"t":1774829340000,"open":1981.12,"high":1983.32,"low":1980.52,"close":1982.46},{"t":1774829400000,"open":1982.46,"high":1984.44,"low":1982.22,"close":1984.23},{"t":1774829460000,"open":1984.23,"high":1984.33,"low":1983.25,"close":1983.25},{"t":1774829520000,"open":1983.25,"high":1983.49,"low":1982.12,"close":1982.4},{"t":1774829580000,"open":1982.4,"high":1983.52,"low":1982.19,"close":1982.91},{"t":1774829640000,"open":1982.92,"high":1984.33,"low":1982.22,"close":1982.56},{"t":1774829700000,"open":1982.56,"high":1982.9,"low":1980.8,"close":1981.35},{"t":1774829760000,"open":1981.35,"high":1981.99,"low":1980.79,"close":1980.8},{"t":1774829820000,"open":1980.79,"high":1988.9,"low":1980.51,"close":1987.82},{"t":1774829880000,"open":1987.82,"high":1992.76,"low":1986.72,"close":1992.49},{"t":1774829940000,"open":1992.48,"high":2019.6,"low":1991.42,"close":2018.22},{"t":1774830000000,"open":2018.23,"high":2023.28,"low":2011.57,"close":2017.38},{"t":1774830060000,"open":2017.38,"high":2019.02,"low":2008.87,"close":2009.86},{"t":1774830120000,"open":2009.86,"high":2013.71,"low":2008.4,"close":2010.8},{"t":1774830180000,"open":2010.8,"high":2011.47,"low":2005.74,"close":2006.86},{"t":1774830240000,"open":2006.86,"high":2009.2,"low":2006.09,"close":2006.31},{"t":1774830300000,"open":2006.32,"high":2008.3,"low":2005.22,"close":2006.73},{"t":1774830360000,"open":2006.74,"high":2013.03,"low":2005.87,"close":2013.03},{"t":1774830420000,"open":2013.03,"high":2016.27,"low":2010.6,"close":2011.29},{"t":1774830480000,"open":2011.3,"high":2013.53,"low":2008.37,"close":2008.9},{"t":1774830540000,"open":2008.89,"high":2009.63,"low":2005.98,"close":2006.68},{"t":1774830600000,"open":2006.67,"high":2012.5,"low":2006.57,"close":2009.29},{"t":1774830660000,"open":2009.3,"high":2010.88,"low":2007.39,"close":2008.68},{"t":1774830720000,"open":2008.68,"high":2011.57,"low":2008.68,"close":2008.95},{"t":1774830780000,"open":2008.94,"high":2008.94,"low":2005.14,"close":2005.49},{"t":1774830840000,"open":2005.5,"high":2005.58,"low":2002.42,"close":2004.07},{"t":1774830900000,"open":2004.08,"high":2004.7,"low":2001.53,"close":2004.33},{"t":1774830960000,"open":2004.34,"high":2005.51,"low":2002.93,"close":2004.46},{"t":1774831020000,"open":2004.45,"high":2004.85,"low":1998.68,"close":1999.02},{"t":1774831080000,"open":1999.02,"high":2000.64,"low":1996.26,"close":1997.63},{"t":1774831140000,"open":1997.64,"high":1998.72,"low":1996.0,"close":1996.87},{"t":1774831200000,"open":1996.88,"high":1997.66,"low":1995.31,"close":1997.45},{"t":1774831260000,"open":1997.45,"high":1998.0,"low":1993.58,"close":1995.52},{"t":1774831320000,"open":1995.52,"high":1996.8,"low":1995.0,"close":1995.51},{"t":1774831380000,"open":1995.52,"high":1997.6,"low":1995.09,"close":1997.23},{"t":1774831440000,"open":1997.23,"high":1998.29,"low":1996.4,"close":1997.45},{"t":1774831500000,"open":1997.45,"high":1998.85,"low":1996.62,"close":1998.84},{"t":1774831560000,"open":1998.85,"high":2000.98,"low":1998.85,"close":1999.96},{"t":1774831620000,"open":1999.96,"high":2000.2,"low":1998.48,"close":1998.49},{"t":1774831680000,"open":1998.48,"high":2000.24,"low":1998.18,"close":1998.8},{"t":1774831740000,"open":1998.79,"high":1999.08,"low":1998.1,"close":1998.67},{"t":1774831800000,"open":1998.67,"high":1998.68,"low":1995.47,"close":1996.08},{"t":1774831860000,"open":1996.08,"high":1996.08,"low":1990.34,"close":1992.76},{"t":1774831920000,"open":1992.77,"high":1994.24,"low":1992.17,"close":1993.37},{"t":1774831980000,"open":1993.36,"high":1994.42,"low":1991.63,"close":1992.25},{"t":1774832040000,"open":1992.26,"high":1993.46,"low":1991.76,"close":1992.97},{"t":1774832100000,"open":1992.96,"high":1993.62,"low":1992.3,"close":1993.11},{"t":1774832160000,"open":1993.11,"high":1998.22,"low":1992.77,"close":1995.9},{"t":1774832220000,"open":1995.9,"high":1997.8,"low":1995.0,"close":1997.45},{"t":1774832280000,"open":1997.45,"high":1999.0,"low":1997.12,"close":1997.12},{"t":1774832340000,"open":1997.12,"high":1997.59,"low":1996.13,"close":1996.43},{"t":1774832400000,"open":1996.43,"high":1998.9,"low":1996.09,"close":1998.22},{"t":1774832460000,"open":1998.21,"high":2004.4,"low":1997.51,"close":2003.08},{"t":1774832520000,"open":2003.07,"high":2004.0,"low":2001.98,"close":2003.52},{"t":1774832580000,"open":2003.52,"high":2004.96,"low":2001.61,"close":2004.61},{"t":1774832640000,"open":2004.61,"high":2006.97,"low":2001.77,"close":2002.41},{"t":1774832700000,"open":2002.42,"high":2004.6,"low":2002.33,"close":2003.67},{"t":1774832760000,"open":2003.67,"high":2006.36,"low":2003.47,"close":2005.45},{"t":1774832820000,"open":2005.44,"high":2005.45,"low":2002.23,"close":2002.62},{"t":1774832880000,"open":2002.62,"high":2002.89,"low":1999.81,"close":2002.63},{"t":1774832940000,"open":2002.62,"high":2002.62,"low":1999.1,"close":1999.94},{"t":1774833000000,"open":1999.94,"high":2000.88,"low":1999.5,"close":1999.77},{"t":1774833060000,"open":1999.77,"high":2002.0,"low":1999.77,"close":2002.0},{"t":1774833120000,"open":2002.0,"high":2002.52,"low":2000.58,"close":2001.21},{"t":1774833180000,"open":2001.2,"high":2001.21,"low":1998.22,"close":1999.74},{"t":1774833240000,"open":1999.73,"high":2000.63,"low":1999.61,"close":2000.42},{"t":1774833300000,"open":2000.42,"high":2001.0,"low":1997.43,"close":1998.79},{"t":1774833360000,"open":1998.8,"high":2002.5,"low":1998.8,"close":2001.1},{"t":1774833420000,"open":2001.1,"high":2001.1,"low":1999.44,"close":2000.89},{"t":1774833480000,"open":2000.9,"high":2004.96,"low":2000.9,"close":2002.87},{"t":1774833540000,"open":2002.88,"high":2005.9,"low":2002.73,"close":2005.39},{"t":1774833600000,"open":2005.38,"high":2005.91,"low":2002.89,"close":2002.89},{"t":1774833660000,"open":2002.9,"high":2005.16,"low":2002.46,"close":2003.35},{"t":1774833720000,"open":2003.35,"high":2004.42,"low":2002.87,"close":2003.85},{"t":1774833780000,"open":2003.86,"high":2005.0,"low":2003.3,"close":2004.33},{"t":1774833840000,"open":2004.32,"high":2004.51,"low":2001.86,"close":2002.34},{"t":1774833900000,"open":2002.33,"high":2005.9,"low":2002.33,"close":2004.73},{"t":1774833960000,"open":2004.72,"high":2005.5,"low":2004.1,"close":2005.09},{"t":1774834020000,"open":2005.09,"high":2006.21,"low":2004.24,"close":2005.65},{"t":1774834080000,"open":2005.66,"high":2010.81,"low":2005.0,"close":2007.41},{"t":1774834140000,"open":2007.4,"high":2007.4,"low":2006.03,"close":2006.6},{"t":1774834200000,"open":2006.61,"high":2007.35,"low":2004.69,"close":2006.83},{"t":1774834260000,"open":2006.83,"high":2011.8,"low":2006.82,"close":2010.72},{"t":1774834320000,"open":2010.72,"high":2011.15,"low":2008.04,"close":2008.23},{"t":1774834380000,"open":2008.22,"high":2008.82,"low":2007.23,"close":2008.09},{"t":1774834440000,"open":2008.09,"high":2012.59,"low":2007.9,"close":2011.08},{"t":1774834500000,"open":2011.09,"high":2012.54,"low":2009.27,"close":2009.87},{"t":1774834560000,"open":2009.87,"high":2009.9,"low":2007.6,"close":2008.99},{"t":1774834620000,"open":2008.99,"high":2008.99,"low":2007.74,"close":2008.54},{"t":1774834680000,"open":2008.54,"high":2009.2,"low":2007.76,"close":2008.0},{"t":1774834740000,"open":2008.01,"high":2009.2,"low":2007.19,"close":2008.92},{"t":1774834800000,"open":2008.92,"high":2009.44,"low":2007.64,"close":2008.05},{"t":1774834860000,"open":2008.04,"high":2008.08,"low":2006.17,"close":2006.33},{"t":1774834920000,"open":2006.33,"high":2007.18,"low":2005.85,"close":2006.99},{"t":1774834980000,"open":2007.0,"high":2007.9,"low":2006.66,"close":2007.85},{"t":1774835040000,"open":2007.84,"high":2009.9,"low":2006.6,"close":2009.37},{"t":1774835100000,"open":2009.36,"high":2011.9,"low":2009.27,"close":2010.47},{"t":1774835160000,"open":2010.48,"high":2011.87,"low":2010.41,"close":2011.62},{"t":1774835220000,"open":2011.61,"high":2015.59,"low":2011.51,"close":2014.05},{"t":1774835280000,"open":2014.04,"high":2015.6,"low":2013.0,"close":2014.06},{"t":1774835340000,"open":2014.07,"high":2014.07,"low":2012.12,"close":2012.49},{"t":1774835400000,"open":2012.49,"high":2012.97,"low":2011.49,"close":2012.13},{"t":1774835460000,"open":2012.13,"high":2012.37,"low":2010.42,"close":2010.76},{"t":1774835520000,"open":2010.76,"high":2010.76,"low":2009.0,"close":2009.93},{"t":1774835580000,"open":2009.93,"high":2010.27,"low":2008.56,"close":2008.56},{"t":1774835640000,"open":2008.56,"high":2009.46,"low":2008.12,"close":2009.11},{"t":1774835700000,"open":2009.12,"high":2010.56,"low":2009.12,"close":2010.01},{"t":1774835760000,"open":2010.0,"high":2011.12,"low":2009.9,"close":2010.22},{"t":1774835820000,"open":2010.22,"high":2010.41,"low":2009.53,"close":2010.0},{"t":1774835880000,"open":2010.0,"high":2010.22,"low":2009.01,"close":2009.01},{"t":1774835940000,"open":2009.0,"high":2009.83,"low":2008.59,"close":2009.62},{"t":1774836000000,"open":2009.63,"high":2012.97,"low":2009.63,"close":2012.34},{"t":1774836060000,"open":2012.34,"high":2013.0,"low":2011.78,"close":2013.0},{"t":1774836120000,"open":2013.0,"high":2014.33,"low":2012.3,"close":2013.61},{"t":1774836180000,"open":2013.62,"high":2013.7,"low":2011.07,"close":2011.48},{"t":1774836240000,"open":2011.48,"high":2012.1,"low":2010.0,"close":2010.0},{"t":1774836300000,"open":2010.01,"high":2010.18,"low":2008.04,"close":2008.79},{"t":1774836360000,"open":2008.8,"high":2010.6,"low":2007.3,"close":2010.03},{"t":1774836420000,"open":2010.03,"high":2019.1,"low":2009.73,"close":2015.05},{"t":1774836480000,"open":2015.05,"high":2016.58,"low":2013.43,"close":2015.53},{"t":1774836540000,"open":2015.54,"high":2015.83,"low":2012.61,"close":2012.81},{"t":1774836600000,"open":2012.8,"high":2014.9,"low":2012.8,"close":2014.86},{"t":1774836660000,"open":2014.86,"high":2016.43,"low":2013.56,"close":2014.28},{"t":1774836720000,"open":2014.28,"high":2014.34,"low":2012.8,"close":2013.8},{"t":1774836780000,"open":2013.8,"high":2015.43,"low":2013.32,"close":2015.32},{"t":1774836840000,"open":2015.32,"high":2018.8,"low":2014.99,"close":2017.98},{"t":1774836900000,"open":2017.99,"high":2021.62,"low":2016.07,"close":2016.35},{"t":1774836960000,"open":2016.36,"high":2016.84,"low":2014.78,"close":2015.75},{"t":1774837020000,"open":2015.75,"high":2016.0,"low":2014.67,"close":2014.68},{"t":1774837080000,"open":2014.68,"high":2015.0,"low":2014.01,"close":2014.01},{"t":1774837140000,"open":2014.01,"high":2015.47,"low":2014.01,"close":2014.47},{"t":1774837200000,"open":2014.48,"high":2014.48,"low":2011.84,"close":2012.24},{"t":1774837260000,"open":2012.25,"high":2013.69,"low":2012.05,"close":2013.21},{"t":1774837320000,"open":2013.21,"high":2013.21,"low":2012.28,"close":2012.86},{"t":1774837380000,"open":2012.86,"high":2012.88,"low":2011.73,"close":2012.66},{"t":1774837440000,"open":2012.67,"high":2013.3,"low":2012.54,"close":2013.25},{"t":1774837500000,"open":2013.24,"high":2014.85,"low":2013.24,"close":2014.5},{"t":1774837560000,"open":2014.51,"high":2014.51,"low":2012.72,"close":2012.87},{"t":1774837620000,"open":2012.86,"high":2013.04,"low":2012.21,"close":2012.42},{"t":1774837680000,"open":2012.42,"high":2013.73,"low":2012.41,"close":2013.37},{"t":1774837740000,"open":2013.37,"high":2013.55,"low":2012.31,"close":2013.54},{"t":1774837800000,"open":2013.55,"high":2014.58,"low":2012.07,"close":2012.34},{"t":1774837860000,"open":2012.34,"high":2014.71,"low":2012.27,"close":2014.23},{"t":1774837920000,"open":2014.22,"high":2014.28,"low":2012.08,"close":2012.79},{"t":1774837980000,"open":2012.8,"high":2012.8,"low":2009.45,"close":2011.17},{"t":1774838040000,"open":2011.16,"high":2012.0,"low":2010.51,"close":2010.62},{"t":1774838100000,"open":2010.62,"high":2011.15,"low":2006.5,"close":2007.91},{"t":1774838160000,"open":2007.9,"high":2009.19,"low":2006.99,"close":2009.11},{"t":1774838220000,"open":2009.11,"high":2010.18,"low":2008.85,"close":2010.15},{"t":1774838280000,"open":2010.15,"high":2010.36,"low":2008.74,"close":2008.89},{"t":1774838340000,"open":2008.89,"high":2009.62,"low":2008.6,"close":2008.99},{"t":1774838400000,"open":2009.0,"high":2009.39,"low":2007.76,"close":2009.0},{"t":1774838460000,"open":2009.0,"high":2010.0,"low":2008.52,"close":2010.0},{"t":1774838520000,"open":2009.99,"high":2013.99,"low":2009.99,"close":2013.48},{"t":1774838580000,"open":2013.48,"high":2016.67,"low":2013.14,"close":2015.68},{"t":1774838640000,"open":2015.68,"high":2019.68,"low":2015.33,"close":2018.4},{"t":1774838700000,"open":2018.4,"high":2029.18,"low":2017.82,"close":2025.82},{"t":1774838760000,"open":2025.81,"high":2039.59,"low":2023.51,"close":2031.68},{"t":1774838820000,"open":2031.68,"high":2043.26,"low":2031.53,"close":2038.01},{"t":1774838880000,"open":2038.01,"high":2038.98,"low":2034.21,"close":2036.4},{"t":1774838940000,"open":2036.41,"high":2039.0,"low":2034.12,"close":2037.4},{"t":1774839000000,"open":2037.41,"high":2037.95,"low":2032.4,"close":2033.69},{"t":1774839060000,"open":2033.69,"high":2034.94,"low":2032.14,"close":2032.64},{"t":1774839120000,"open":2032.65,"high":2034.9,"low":2032.33,"close":2032.36},{"t":1774839180000,"open":2032.36,"high":2032.37,"low":2030.62,"close":2030.83},{"t":1774839240000,"open":2030.82,"high":2032.0,"low":2030.18,"close":2031.12},{"t":1774839300000,"open":2031.12,"high":2032.0,"low":2029.39,"close":2030.15},{"t":1774839360000,"open":2030.14,"high":2030.65,"low":2028.57,"close":2028.77},{"t":1774839420000,"open":2028.76,"high":2029.2,"low":2028.56,"close":2029.04},{"t":1774839480000,"open":2029.04,"high":2032.1,"low":2028.0,"close":2028.97},{"t":1774839540000,"open":2028.98,"high":2029.76,"low":2028.23,"close":2028.88},{"t":1774839600000,"open":2028.88,"high":2029.75,"low":2028.0,"close":2029.75},{"t":1774839660000,"open":2029.75,"high":2029.75,"low":2028.28,"close":2028.42},{"t":1774839720000,"open":2028.42,"high":2029.52,"low":2027.0,"close":2027.81},{"t":1774839780000,"open":2027.81,"high":2027.97,"low":2026.24,"close":2027.08},{"t":1774839840000,"open":2027.08,"high":2028.71,"low":2026.63,"close":2028.12},{"t":1774839900000,"open":2028.12,"high":2028.13,"low":2027.0,"close":2027.05},{"t":1774839960000,"open":2027.04,"high":2029.57,"low":2026.86,"close":2029.03},{"t":1774840020000,"open":2029.03,"high":2030.0,"low":2028.42,"close":2029.01},{"t":1774840080000,"open":2029.01,"high":2029.01,"low":2027.36,"close":2028.94},{"t":1774840140000,"open":2028.93,"high":2029.0,"low":2027.6,"close":2028.51},{"t":1774840200000,"open":2028.51,"high":2032.0,"low":2027.5,"close":2031.49},{"t":1774840260000,"open":2031.49,"high":2033.01,"low":2028.72,"close":2029.39},{"t":1774840320000,"open":2029.39,"high":2030.62,"low":2028.84,"close":2030.18},{"t":1774840380000,"open":2030.17,"high":2030.44,"low":2029.14,"close":2029.27},{"t":1774840440000,"open":2029.27,"high":2029.34,"low":2028.01,"close":2028.8},{"t":1774840500000,"open":2028.79,"high":2029.49,"low":2027.44,"close":2028.34},{"t":1774840560000,"open":2028.34,"high":2030.0,"low":2028.25,"close":2029.76},{"t":1774840620000,"open":2029.76,"high":2031.2,"low":2029.37,"close":2030.33},{"t":1774840680000,"open":2030.32,"high":2033.17,"low":2029.58,"close":2032.12},{"t":1774840740000,"open":2032.12,"high":2034.53,"low":2032.12,"close":2032.54},{"t":1774840800000,"open":2032.53,"high":2034.6,"low":2032.53,"close":2034.13},{"t":1774840860000,"open":2034.13,"high":2034.33,"low":2032.46,"close":2032.46},{"t":1774840920000,"open":2032.46,"high":2033.0,"low":2032.29,"close":2032.61},{"t":1774840980000,"open":2032.61,"high":2034.72,"low":2032.37,"close":2034.62},{"t":1774841040000,"open":2034.63,"high":2038.0,"low":2034.63,"close":2036.95},{"t":1774841100000,"open":2036.96,"high":2037.58,"low":2036.27,"close":2036.99},{"t":1774841160000,"open":2036.99,"high":2038.85,"low":2036.62,"close":2036.66},{"t":1774841220000,"open":2036.66,"high":2039.0,"low":2036.66,"close":2038.0},{"t":1774841280000,"open":2038.0,"high":2038.38,"low":2036.99,"close":2037.59},{"t":1774841340000,"open":2037.58,"high":2037.87,"low":2036.05,"close":2036.97},{"t":1774841400000,"open":2036.98,"high":2038.0,"low":2036.66,"close":2037.72},{"t":1774841460000,"open":2037.73,"high":2037.73,"low":2033.91,"close":2035.31},{"t":1774841520000,"open":2035.3,"high":2035.47,"low":2034.19,"close":2035.47},{"t":1774841580000,"open":2035.47,"high":2036.26,"low":2034.79,"close":2035.19},{"t":1774841640000,"open":2035.19,"high":2036.7,"low":2034.46,"close":2036.66},{"t":1774841700000,"open":2036.66,"high":2036.98,"low":2035.65,"close":2035.66},{"t":1774841760000,"open":2035.67,"high":2036.47,"low":2034.95,"close":2034.96},{"t":1774841820000,"open":2034.96,"high":2036.11,"low":2034.58,"close":2035.11},{"t":1774841880000,"open":2035.1,"high":2035.48,"low":2033.62,"close":2034.17},{"t":1774841940000,"open":2034.16,"high":2034.38,"low":2033.36,"close":2034.11},{"t":1774842000000,"open":2034.11,"high":2034.22,"low":2032.37,"close":2033.5},{"t":1774842060000,"open":2033.5,"high":2034.56,"low":2033.5,"close":2034.08},{"t":1774842120000,"open":2034.09,"high":2034.32,"low":2033.28,"close":2033.49},{"t":1774842180000,"open":2033.49,"high":2034.85,"low":2033.39,"close":2034.38},{"t":1774842240000,"open":2034.39,"high":2034.75,"low":2033.71,"close":2034.74},{"t":1774842300000,"open":2034.74,"high":2035.0,"low":2033.3,"close":2034.62},{"t":1774842360000,"open":2034.62,"high":2034.63,"low":2033.21,"close":2034.02},{"t":1774842420000,"open":2034.02,"high":2034.59,"low":2033.57,"close":2034.02},{"t":1774842480000,"open":2034.02,"high":2035.55,"low":2033.85,"close":2035.22},{"t":1774842540000,"open":2035.22,"high":2036.66,"low":2034.82,"close":2036.56},{"t":1774842600000,"open":2036.56,"high":2036.66,"low":2036.07,"close":2036.18},{"t":1774842660000,"open":2036.19,"high":2038.0,"low":2035.67,"close":2036.32},{"t":1774842720000,"open":2036.32,"high":2037.47,"low":2036.21,"close":2037.02},{"t":1774842780000,"open":2037.02,"high":2041.0,"low":2037.02,"close":2037.96},{"t":1774842840000,"open":2037.96,"high":2038.0,"low":2037.01,"close":2037.47},{"t":1774842900000,"open":2037.47,"high":2037.47,"low":2035.0,"close":2035.74},{"t":1774842960000,"open":2035.75,"high":2035.89,"low":2034.44,"close":2034.5},{"t":1774843020000,"open":2034.49,"high":2035.68,"low":2034.49,"close":2035.26},{"t":1774843080000,"open":2035.26,"high":2036.03,"low":2035.05,"close":2036.03},{"t":1774843140000,"open":2036.03,"high":2036.04,"low":2034.44,"close":2034.97},{"t":1774843200000,"open":2034.97,"high":2035.76,"low":2034.97,"close":2035.42},{"t":1774843260000,"open":2035.42,"high":2037.26,"low":2035.42,"close":2035.72},{"t":1774843320000,"open":2035.72,"high":2037.29,"low":2035.71,"close":2036.86},{"t":1774843380000,"open":2036.87,"high":2037.19,"low":2035.81,"close":2036.45},{"t":1774843440000,"open":2036.44,"high":2037.65,"low":2035.7,"close":2035.7},{"t":1774843500000,"open":2035.71,"high":2037.84,"low":2035.39,"close":2037.84},{"t":1774843560000,"open":2037.84,"high":2041.88,"low":2037.37,"close":2040.6},{"t":1774843620000,"open":2040.59,"high":2042.1,"low":2039.89,"close":2039.89},{"t":1774843680000,"open":2039.89,"high":2045.21,"low":2038.57,"close":2043.86},{"t":1774843740000,"open":2043.85,"high":2044.81,"low":2042.31,"close":2044.61},{"t":1774843800000,"open":2044.61,"high":2044.8,"low":2042.15,"close":2044.59},{"t":1774843860000,"open":2044.59,"high":2047.82,"low":2042.42,"close":2042.76},{"t":1774843920000,"open":2042.75,"high":2043.71,"low":2041.97,"close":2042.6},{"t":1774843980000,"open":2042.61,"high":2043.55,"low":2042.05,"close":2042.05},{"t":1774844040000,"open":2042.05,"high":2043.64,"low":2041.29,"close":2043.43},{"t":1774844100000,"open":2043.42,"high":2045.0,"low":2043.32,"close":2044.71},{"t":1774844160000,"open":2044.7,"high":2044.7,"low":2042.14,"close":2042.75},{"t":1774844220000,"open":2042.75,"high":2047.98,"low":2042.68,"close":2046.33},{"t":1774844280000,"open":2046.32,"high":2046.38,"low":2044.03,"close":2044.81},{"t":1774844340000,"open":2044.81,"high":2045.48,"low":2043.51,"close":2044.83},{"t":1774844400000,"open":2044.84,"high":2044.84,"low":2043.92,"close":2043.99},{"t":1774844460000,"open":2043.98,"high":2046.88,"low":2043.98,"close":2044.8},{"t":1774844520000,"open":2044.8,"high":2045.59,"low":2042.49,"close":2042.88},{"t":1774844580000,"open":2042.88,"high":2043.27,"low":2041.35,"close":2041.66},{"t":1774844640000,"open":2041.65,"high":2042.18,"low":2041.35,"close":2041.66},{"t":1774844700000,"open":2041.67,"high":2043.78,"low":2041.66,"close":2043.44},{"t":1774844760000,"open":2043.43,"high":2046.0,"low":2043.43,"close":2044.76},{"t":1774844820000,"open":2044.76,"high":2044.94,"low":2044.23,"close":2044.93},{"t":1774844880000,"open":2044.94,"high":2050.74,"low":2044.44,"close":2050.55},{"t":1774844940000,"open":2050.54,"high":2051.84,"low":2044.81,"close":2045.99},{"t":1774845000000,"open":2046.0,"high":2048.83,"low":2045.06,"close":2047.51},{"t":1774845060000,"open":2047.51,"high":2050.73,"low":2046.1,"close":2048.44},{"t":1774845120000,"open":2048.43,"high":2049.0,"low":2046.05,"close":2046.38},{"t":1774845180000,"open":2046.39,"high":2046.88,"low":2044.84,"close":2045.64},{"t":1774845240000,"open":2045.63,"high":2046.37,"low":2044.99,"close":2045.0},{"t":1774845300000,"open":2045.0,"high":2045.0,"low":2042.79,"close":2042.92},{"t":1774845360000,"open":2042.91,"high":2044.0,"low":2042.68,"close":2043.29},{"t":1774845420000,"open":2043.29,"high":2044.0,"low":2042.9,"close":2043.85},{"t":1774845480000,"open":2043.85,"high":2044.83,"low":2043.85,"close":2044.13},{"t":1774845540000,"open":2044.14,"high":2045.75,"low":2043.77,"close":2045.18},{"t":1774845600000,"open":2045.18,"high":2045.19,"low":2043.11,"close":2043.35},{"t":1774845660000,"open":2043.35,"high":2043.35,"low":2042.06,"close":2042.37},{"t":1774845720000,"open":2042.38,"high":2043.26,"low":2042.23,"close":2042.24},{"t":1774845780000,"open":2042.23,"high":2043.31,"low":2042.02,"close":2042.71},{"t":1774845840000,"open":2042.72,"high":2043.43,"low":2042.34,"close":2042.95},{"t":1774845900000,"open":2042.96,"high":2043.44,"low":2042.56,"close":2042.68},{"t":1774845960000,"open":2042.68,"high":2044.86,"low":2042.67,"close":2044.79},{"t":1774846020000,"open":2044.8,"high":2044.96,"low":2043.34,"close":2044.04},{"t":1774846080000,"open":2044.05,"high":2044.69,"low":2043.38,"close":2044.55},{"t":1774846140000,"open":2044.54,"high":2045.31,"low":2044.44,"close":2044.54},{"t":1774846200000,"open":2044.55,"high":2045.4,"low":2044.54,"close":2044.83},{"t":1774846260000,"open":2044.83,"high":2045.77,"low":2043.42,"close":2044.9},{"t":1774846320000,"open":2044.91,"high":2047.28,"low":2044.91,"close":2047.28},{"t":1774846380000,"open":2047.28,"high":2048.4,"low":2047.26,"close":2047.49},{"t":1774846440000,"open":2047.49,"high":2049.36,"low":2047.3,"close":2048.51},{"t":1774846500000,"open":2048.5,"high":2049.6,"low":2047.95,"close":2048.36},{"t":1774846560000,"open":2048.36,"high":2048.36,"low":2045.96,"close":2045.96},{"t":1774846620000,"open":2045.95,"high":2047.59,"low":2045.9,"close":2047.08},{"t":1774846680000,"open":2047.08,"high":2048.15,"low":2046.72,"close":2048.05},{"t":1774846740000,"open":2048.05,"high":2048.7,"low":2047.25,"close":2047.26},{"t":1774846800000,"open":2047.25,"high":2051.0,"low":2047.25,"close":2049.38},{"t":1774846860000,"open":2049.38,"high":2051.0,"low":2049.37,"close":2050.24},{"t":1774846920000,"open":2050.24,"high":2051.53,"low":2049.16,"close":2049.37},{"t":1774846980000,"open":2049.38,"high":2049.38,"low":2048.05,"close":2048.05},{"t":1774847040000,"open":2048.05,"high":2048.8,"low":2047.18,"close":2048.72},{"t":1774847100000,"open":2048.72,"high":2049.45,"low":2047.6,"close":2047.84},{"t":1774847160000,"open":2047.84,"high":2049.25,"low":2047.83,"close":2048.76},{"t":1774847220000,"open":2048.76,"high":2049.96,"low":2047.96,"close":2048.31},{"t":1774847280000,"open":2048.31,"high":2050.0,"low":2047.47,"close":2049.99},{"t":1774847340000,"open":2049.99,"high":2058.0,"low":2049.39,"close":2054.8},{"t":1774847400000,"open":2054.79,"high":2058.27,"low":2052.0,"close":2052.83},{"t":1774847460000,"open":2052.83,"high":2054.07,"low":2051.92,"close":2054.07},{"t":1774847520000,"open":2054.08,"high":2054.9,"low":2053.42,"close":2053.87},{"t":1774847580000,"open":2053.87,"high":2056.3,"low":2053.07,"close":2053.07},{"t":1774847640000,"open":2053.08,"high":2053.08,"low":2051.49,"close":2052.08},{"t":1774847700000,"open":2052.08,"high":2055.16,"low":2051.85,"close":2052.14},{"t":1774847760000,"open":2052.13,"high":2053.33,"low":2051.89,"close":2052.99},{"t":1774847820000,"open":2052.99,"high":2054.36,"low":2052.99,"close":2053.8},{"t":1774847880000,"open":2053.8,"high":2055.6,"low":2052.43,"close":2053.89},{"t":1774847940000,"open":2053.89,"high":2053.89,"low":2051.71,"close":2052.6},{"t":1774848000000,"open":2052.6,"high":2053.0,"low":2051.38,"close":2051.95},{"t":1774848060000,"open":2051.95,"high":2053.09,"low":2051.61,"close":2053.07},{"t":1774848120000,"open":2053.07,"high":2053.98,"low":2051.51,"close":2052.55},{"t":1774848180000,"open":2052.56,"high":2052.56,"low":2051.77,"close":2052.22},{"t":1774848240000,"open":2052.23,"high":2053.24,"low":2052.22,"close":2052.94},{"t":1774848300000,"open":2052.94,"high":2054.0,"low":2052.84,"close":2054.0},{"t":1774848360000,"open":2053.99,"high":2055.5,"low":2053.99,"close":2055.05},{"t":1774848420000,"open":2055.04,"high":2055.7,"low":2054.82,"close":2055.01},{"t":1774848480000,"open":2055.0,"high":2055.05,"low":2053.66,"close":2054.2},{"t":1774848540000,"open":2054.19,"high":2054.34,"low":2053.48,"close":2053.48},{"t":1774848600000,"open":2053.48,"high":2054.73,"low":2052.83,"close":2053.55},{"t":1774848660000,"open":2053.54,"high":2054.91,"low":2051.89,"close":2054.91},{"t":1774848720000,"open":2054.91,"high":2055.76,"low":2053.24,"close":2053.45},{"t":1774848780000,"open":2053.45,"high":2054.81,"low":2053.28,"close":2054.23},{"t":1774848840000,"open":2054.22,"high":2054.44,"low":2053.43,"close":2054.07},{"t":1774848900000,"open":2054.08,"high":2054.37,"low":2052.92,"close":2053.24},{"t":1774848960000,"open":2053.23,"high":2054.06,"low":2052.99,"close":2053.53},{"t":1774849020000,"open":2053.53,"high":2053.54,"low":2050.68,"close":2051.4},{"t":1774849080000,"open":2051.4,"high":2051.4,"low":2049.18,"close":2050.77},{"t":1774849140000,"open":2050.78,"high":2051.0,"low":2050.34,"close":2050.51},{"t":1774849200000,"open":2050.51,"high":2050.77,"low":2049.6,"close":2050.56},{"t":1774849260000,"open":2050.56,"high":2050.79,"low":2050.22,"close":2050.38},{"t":1774849320000,"open":2050.39,"high":2050.76,"low":2047.89,"close":2050.47},{"t":1774849380000,"open":2050.47,"high":2050.75,"low":2049.92,"close":2050.11},{"t":1774849440000,"open":2050.12,"high":2050.3,"low":2049.52,"close":2049.72},{"t":1774849500000,"open":2049.72,"high":2051.0,"low":2049.45,"close":2049.98},{"t":1774849560000,"open":2049.98,"high":2049.99,"low":2047.66,"close":2047.76},{"t":1774849620000,"open":2047.75,"high":2048.48,"low":2047.51,"close":2047.8},{"t":1774849680000,"open":2047.8,"high":2047.87,"low":2046.9,"close":2047.54},{"t":1774849740000,"open":2047.54,"high":2049.87,"low":2043.16,"close":2049.53},{"t":1774849800000,"open":2049.54,"high":2049.65,"low":2048.49,"close":2048.49},{"t":1774849860000,"open":2048.5,"high":2049.72,"low":2048.49,"close":2049.05},{"t":1774849920000,"open":2049.05,"high":2049.05,"low":2048.37,"close":2048.45},{"t":1774849980000,"open":2048.45,"high":2049.18,"low":2048.28,"close":2048.76},{"t":1774850040000,"open":2048.77,"high":2049.61,"low":2048.76,"close":2049.0},{"t":1774850100000,"open":2048.99,"high":2049.0,"low":2047.42,"close":2047.83},{"t":1774850160000,"open":2047.82,"high":2048.13,"low":2047.39,"close":2047.77},{"t":1774850220000,"open":2047.77,"high":2048.24,"low":2047.05,"close":2048.11},{"t":1774850280000,"open":2048.11,"high":2048.66,"low":2047.76,"close":2047.86},{"t":1774850340000,"open":2047.85,"high":2047.9,"low":2046.44,"close":2046.82},{"t":1774850400000,"open":2046.83,"high":2048.0,"low":2046.18,"close":2047.82},{"t":1774850460000,"open":2047.82,"high":2047.82,"low":2046.64,"close":2047.4},{"t":1774850520000,"open":2047.4,"high":2051.0,"low":2047.4,"close":2051.0},{"t":1774850580000,"open":2050.99,"high":2051.16,"low":2049.01,"close":2050.1},{"t":1774850640000,"open":2050.1,"high":2051.17,"low":2050.1,"close":2050.4},{"t":1774850700000,"open":2050.4,"high":2050.97,"low":2050.11,"close":2050.97},{"t":1774850760000,"open":2050.96,"high":2050.96,"low":2049.81,"close":2050.14},{"t":1774850820000,"open":2050.15,"high":2050.73,"low":2049.88,"close":2049.99},{"t":1774850880000,"open":2049.99,"high":2050.83,"low":2049.25,"close":2049.79},{"t":1774850940000,"open":2049.79,"high":2049.79,"low":2048.09,"close":2048.24},{"t":1774851000000,"open":2048.23,"high":2048.24,"low":2045.4,"close":2046.18},{"t":1774851060000,"open":2046.18,"high":2046.19,"low":2044.64,"close":2044.91},{"t":1774851120000,"open":2044.91,"high":2045.19,"low":2044.39,"close":2044.8},{"t":1774851180000,"open":2044.8,"high":2045.5,"low":2044.54,"close":2045.11},{"t":1774851240000,"open":2045.11,"high":2045.11,"low":2044.04,"close":2044.44},{"t":1774851300000,"open":2044.44,"high":2045.37,"low":2044.18,"close":2044.37},{"t":1774851360000,"open":2044.37,"high":2045.83,"low":2043.26,"close":2045.7},{"t":1774851420000,"open":2045.71,"high":2045.89,"low":2044.06,"close":2044.51},{"t":1774851480000,"open":2044.52,"high":2044.89,"low":2043.43,"close":2043.56},{"t":1774851540000,"open":2043.57,"high":2044.34,"low":2042.4,"close":2043.79},{"t":1774851600000,"open":2043.79,"high":2044.48,"low":2043.63,"close":2044.13},{"t":1774851660000,"open":2044.13,"high":2044.3,"low":2042.13,"close":2042.33},{"t":1774851720000,"open":2042.33,"high":2044.57,"low":2042.33,"close":2043.6},{"t":1774851780000,"open":2043.61,"high":2044.81,"low":2043.35,"close":2043.69},{"t":1774851840000,"open":2043.68,"high":2045.0,"low":2043.49,"close":2044.45},{"t":1774851900000,"open":2044.45,"high":2045.76,"low":2044.21,"close":2045.76},{"t":1774851960000,"open":2045.76,"high":2045.88,"low":2044.65,"close":2045.03},{"t":1774852020000,"open":2045.03,"high":2045.82,"low":2043.5,"close":2045.1},{"t":1774852080000,"open":2045.11,"high":2045.26,"low":2044.66,"close":2044.82},{"t":1774852140000,"open":2044.81,"high":2044.86,"low":2044.25,"close":2044.45},{"t":1774852200000,"open":2044.44,"high":2045.45,"low":2043.83,"close":2044.57},{"t":1774852260000,"open":2044.56,"high":2045.0,"low":2044.34,"close":2044.39},{"t":1774852320000,"open":2044.39,"high":2045.53,"low":2043.19,"close":2045.14},{"t":1774852380000,"open":2045.15,"high":2045.48,"low":2044.4,"close":2044.55},{"t":1774852440000,"open":2044.54,"high":2044.69,"low":2044.01,"close":2044.57},{"t":1774852500000,"open":2044.57,"high":2044.83,"low":2043.4,"close":2043.68},{"t":1774852560000,"open":2043.68,"high":2044.23,"low":2043.4,"close":2043.77},{"t":1774852620000,"open":2043.77,"high":2044.42,"low":2043.72,"close":2044.19},{"t":1774852680000,"open":2044.2,"high":2046.0,"low":2044.19,"close":2045.18},{"t":1774852740000,"open":2045.19,"high":2046.63,"low":2045.19,"close":2045.32},{"t":1774852800000,"open":2045.31,"high":2046.5,"low":2045.31,"close":2046.24},{"t":1774852860000,"open":2046.25,"high":2046.46,"low":2045.48,"close":2046.13},{"t":1774852920000,"open":2046.12,"high":2046.42,"low":2045.12,"close":2045.41},{"t":1774852980000,"open":2045.42,"high":2046.13,"low":2045.33,"close":2045.59},{"t":1774853040000,"open":2045.58,"high":2047.21,"low":2045.58,"close":2046.33},{"t":1774853100000,"open":2046.32,"high":2046.8,"low":2046.03,"close":2046.03},{"t":1774853160000,"open":2046.03,"high":2047.0,"low":2046.0,"close":2047.0},{"t":1774853220000,"open":2047.0,"high":2048.52,"low":2046.99,"close":2048.18},{"t":1774853280000,"open":2048.18,"high":2048.59,"low":2047.27,"close":2047.27},{"t":1774853340000,"open":2047.26,"high":2047.26,"low":2045.0,"close":2046.29},{"t":1774853400000,"open":2046.28,"high":2047.3,"low":2045.56,"close":2046.42},{"t":1774853460000,"open":2046.43,"high":2047.02,"low":2045.42,"close":2045.44},{"t":1774853520000,"open":2045.44,"high":2045.77,"low":2045.0,"close":2045.0},{"t":1774853580000,"open":2045.0,"high":2045.01,"low":2043.06,"close":2043.06},{"t":1774853640000,"open":2043.07,"high":2043.37,"low":2042.24,"close":2043.22},{"t":1774853700000,"open":2043.22,"high":2043.23,"low":2042.75,"close":2042.9},{"t":1774853760000,"open":2042.9,"high":2043.3,"low":2042.55,"close":2042.55},{"t":1774853820000,"open":2042.55,"high":2042.89,"low":2040.08,"close":2041.99},{"t":1774853880000,"open":2042.0,"high":2042.9,"low":2041.84,"close":2042.48},{"t":1774853940000,"open":2042.47,"high":2042.48,"low":2041.42,"close":2041.5},{"t":1774854000000,"open":2041.5,"high":2042.25,"low":2040.87,"close":2042.24},{"t":1774854060000,"open":2042.25,"high":2042.61,"low":2041.69,"close":2042.47},{"t":1774854120000,"open":2042.47,"high":2042.5,"low":2041.65,"close":2041.91},{"t":1774854180000,"open":2041.91,"high":2042.08,"low":2040.95,"close":2041.08},{"t":1774854240000,"open":2041.09,"high":2042.27,"low":2041.08,"close":2042.0},{"t":1774854300000,"open":2042.0,"high":2043.78,"low":2042.0,"close":2043.78},{"t":1774854360000,"open":2043.77,"high":2044.98,"low":2043.69,"close":2044.75},{"t":1774854420000,"open":2044.75,"high":2046.5,"low":2044.74,"close":2045.98},{"t":1774854480000,"open":2045.97,"high":2048.42,"low":2045.97,"close":2047.65},{"t":1774854540000,"open":2047.65,"high":2047.79,"low":2047.24,"close":2047.4},{"t":1774854600000,"open":2047.4,"high":2048.49,"low":2046.74,"close":2047.17},{"t":1774854660000,"open":2047.18,"high":2047.77,"low":2047.17,"close":2047.33},{"t":1774854720000,"open":2047.34,"high":2047.44,"low":2046.4,"close":2046.86},{"t":1774854780000,"open":2046.85,"high":2046.86,"low":2046.01,"close":2046.35},{"t":1774854840000,"open":2046.35,"high":2046.5,"low":2045.79,"close":2046.23},{"t":1774854900000,"open":2046.24,"high":2046.24,"low":2045.5,"close":2046.03},{"t":1774854960000,"open":2046.02,"high":2046.5,"low":2045.42,"close":2045.88},{"t":1774855020000,"open":2045.89,"high":2046.5,"low":2045.2,"close":2046.49},{"t":1774855080000,"open":2046.49,"high":2046.86,"low":2046.45,"close":2046.56},{"t":1774855140000,"open":2046.56,"high":2047.2,"low":2046.11,"close":2046.13},{"t":1774855200000,"open":2046.12,"high":2046.41,"low":2045.39,"close":2046.11},{"t":1774855260000,"open":2046.11,"high":2047.3,"low":2045.75,"close":2046.61},{"t":1774855320000,"open":2046.61,"high":2047.01,"low":2046.03,"close":2046.04},{"t":1774855380000,"open":2046.03,"high":2046.04,"low":2044.0,"close":2044.1},{"t":1774855440000,"open":2044.11,"high":2045.0,"low":2043.67,"close":2044.06},{"t":1774855500000,"open":2044.07,"high":2045.2,"low":2043.96,"close":2044.52},{"t":1774855560000,"open":2044.51,"high":2044.52,"low":2043.31,"close":2043.31},{"t":1774855620000,"open":2043.32,"high":2043.85,"low":2042.84,"close":2043.39},{"t":1774855680000,"open":2043.39,"high":2043.52,"low":2042.79,"close":2043.36},{"t":1774855740000,"open":2043.36,"high":2043.9,"low":2043.04,"close":2043.7},{"t":1774855800000,"open":2043.71,"high":2045.49,"low":2043.71,"close":2044.76},{"t":1774855860000,"open":2044.77,"high":2045.58,"low":2044.76,"close":2045.57},{"t":1774855920000,"open":2045.57,"high":2045.7,"low":2044.0,"close":2044.0},{"t":1774855980000,"open":2044.0,"high":2044.0,"low":2040.5,"close":2041.17},{"t":1774856040000,"open":2041.17,"high":2042.8,"low":2041.17,"close":2042.53},{"t":1774856100000,"open":2042.54,"high":2044.97,"low":2041.98,"close":2044.15},{"t":1774856160000,"open":2044.14,"high":2045.0,"low":2044.08,"close":2045.0},{"t":1774856220000,"open":2045.0,"high":2045.15,"low":2043.11,"close":2043.12},{"t":1774856280000,"open":2043.13,"high":2043.21,"low":2042.11,"close":2042.59},{"t":1774856340000,"open":2042.59,"high":2042.9,"low":2042.0,"close":2042.37},{"t":1774856400000,"open":2042.36,"high":2043.09,"low":2042.28,"close":2042.51},{"t":1774856460000,"open":2042.52,"high":2043.33,"low":2042.5,"close":2043.04},{"t":1774856520000,"open":2043.04,"high":2043.48,"low":2042.79,"close":2043.29},{"t":1774856580000,"open":2043.28,"high":2043.29,"low":2042.53,"close":2043.07},{"t":1774856640000,"open":2043.06,"high":2043.06,"low":2042.6,"close":2042.84},{"t":1774856700000,"open":2042.85,"high":2043.31,"low":2042.57,"close":2042.91},{"t":1774856760000,"open":2042.91,"high":2046.0,"low":2042.91,"close":2046.0},{"t":1774856820000,"open":2045.99,"high":2055.93,"low":2045.99,"close":2053.17},{"t":1774856880000,"open":2053.18,"high":2053.54,"low":2048.91,"close":2051.09},{"t":1774856940000,"open":2051.09,"high":2059.65,"low":2050.32,"close":2055.44},{"t":1774857000000,"open":2055.44,"high":2055.7,"low":2052.49,"close":2055.24},{"t":1774857060000,"open":2055.25,"high":2067.78,"low":2053.98,"close":2062.77},{"t":1774857120000,"open":2062.77,"high":2062.77,"low":2056.32,"close":2057.25},{"t":1774857180000,"open":2057.25,"high":2061.3,"low":2055.8,"close":2059.82},{"t":1774857240000,"open":2059.83,"high":2060.11,"low":2057.84,"close":2058.81},{"t":1774857300000,"open":2058.8,"high":2060.39,"low":2058.45,"close":2058.64},{"t":1774857360000,"open":2058.63,"high":2059.09,"low":2057.89,"close":2057.95},{"t":1774857420000,"open":2057.95,"high":2058.07,"low":2056.93,"close":2056.94},{"t":1774857480000,"open":2056.93,"high":2057.68,"low":2056.76,"close":2057.11},{"t":1774857540000,"open":2057.11,"high":2058.92,"low":2057.1,"close":2058.7},{"t":1774857600000,"open":2058.69,"high":2060.54,"low":2058.3,"close":2059.61},{"t":1774857660000,"open":2059.62,"high":2060.13,"low":2058.44,"close":2058.46},{"t":1774857720000,"open":2058.46,"high":2060.73,"low":2057.29,"close":2060.61},{"t":1774857780000,"open":2060.6,"high":2061.5,"low":2058.4,"close":2061.06},{"t":1774857840000,"open":2061.05,"high":2061.99,"low":2060.41,"close":2061.11},{"t":1774857900000,"open":2061.12,"high":2066.37,"low":2060.1,"close":2062.95},{"t":1774857960000,"open":2062.96,"high":2064.14,"low":2061.01,"close":2061.17},{"t":1774858020000,"open":2061.16,"high":2061.17,"low":2058.29,"close":2058.57},{"t":1774858080000,"open":2058.56,"high":2058.96,"low":2057.52,"close":2058.69},{"t":1774858140000,"open":2058.59,"high":2060.0,"low":2057.51,"close":2059.99},{"t":1774858200000,"open":2059.99,"high":2061.96,"low":2059.92,"close":2061.1},{"t":1774858260000,"open":2061.11,"high":2061.72,"low":2059.79,"close":2059.98},{"t":1774858320000,"open":2059.98,"high":2060.73,"low":2059.5,"close":2060.01},{"t":1774858380000,"open":2060.01,"high":2061.09,"low":2059.35,"close":2060.74},{"t":1774858440000,"open":2060.74,"high":2063.56,"low":2060.12,"close":2062.16},{"t":1774858500000,"open":2062.17,"high":2064.86,"low":2062.17,"close":2064.45},{"t":1774858560000,"open":2064.46,"high":2064.9,"low":2063.09,"close":2063.57},{"t":1774858620000,"open":2063.57,"high":2063.57,"low":2061.0,"close":2061.0},{"t":1774858680000,"open":2061.0,"high":2061.0,"low":2059.55,"close":2059.99},{"t":1774858740000,"open":2059.99,"high":2062.58,"low":2059.68,"close":2062.4},{"t":1774858800000,"open":2062.4,"high":2062.4,"low":2059.82,"close":2060.17},{"t":1774858860000,"open":2060.16,"high":2060.46,"low":2058.6,"close":2060.13},{"t":1774858920000,"open":2060.13,"high":2060.94,"low":2059.66,"close":2060.94},{"t":1774858980000,"open":2060.94,"high":2060.94,"low":2059.0,"close":2059.51},{"t":1774859040000,"open":2059.52,"high":2060.0,"low":2059.0,"close":2059.7},{"t":1774859100000,"open":2059.7,"high":2059.7,"low":2058.33,"close":2059.17},{"t":1774859160000,"open":2059.17,"high":2060.57,"low":2059.16,"close":2059.99},{"t":1774859220000,"open":2060.0,"high":2060.57,"low":2059.16,"close":2059.65},{"t":1774859280000,"open":2059.65,"high":2060.57,"low":2059.59,"close":2060.03},{"t":1774859340000,"open":2060.03,"high":2060.03,"low":2059.03,"close":2059.14},{"t":1774859400000,"open":2059.14,"high":2060.18,"low":2059.0,"close":2060.18},{"t":1774859460000,"open":2060.17,"high":2061.5,"low":2059.63,"close":2061.5},{"t":1774859520000,"open":2061.5,"high":2061.76,"low":2060.39,"close":2060.97},{"t":1774859580000,"open":2060.96,"high":2061.7,"low":2060.82,"close":2061.55},{"t":1774859640000,"open":2061.55,"high":2061.55,"low":2060.69,"close":2061.54},{"t":1774859700000,"open":2061.54,"high":2061.8,"low":2060.88,"close":2061.63},{"t":1774859760000,"open":2061.62,"high":2064.71,"low":2061.62,"close":2064.22},{"t":1774859820000,"open":2064.22,"high":2065.96,"low":2063.2,"close":2065.37},{"t":1774859880000,"open":2065.36,"high":2075.0,"low":2065.26,"close":2067.35},{"t":1774859940000,"open":2067.34,"high":2070.29,"low":2066.24,"close":2067.29},{"t":1774860000000,"open":2067.3,"high":2068.5,"low":2066.72,"close":2066.87},{"t":1774860060000,"open":2066.87,"high":2066.88,"low":2065.0,"close":2065.28},{"t":1774860120000,"open":2065.28,"high":2065.53,"low":2064.54,"close":2065.15},{"t":1774860180000,"open":2065.14,"high":2065.37,"low":2064.28,"close":2065.0},{"t":1774860240000,"open":2065.01,"high":2065.71,"low":2064.54,"close":2065.56},{"t":1774860300000,"open":2065.56,"high":2066.88,"low":2065.55,"close":2066.7},{"t":1774860360000,"open":2066.7,"high":2067.5,"low":2065.45,"close":2066.02},{"t":1774860420000,"open":2066.03,"high":2066.79,"low":2065.1,"close":2065.1},{"t":1774860480000,"open":2065.1,"high":2065.11,"low":2063.65,"close":2064.16},{"t":1774860540000,"open":2064.15,"high":2066.0,"low":2064.15,"close":2065.47},{"t":1774860600000,"open":2065.46,"high":2066.58,"low":2065.46,"close":2065.9},{"t":1774860660000,"open":2065.89,"high":2066.88,"low":2065.59,"close":2066.67},{"t":1774860720000,"open":2066.67,"high":2066.87,"low":2065.06,"close":2065.06},{"t":1774860780000,"open":2065.07,"high":2065.9,"low":2065.06,"close":2065.39},{"t":1774860840000,"open":2065.39,"high":2065.72,"low":2064.72,"close":2064.98},{"t":1774860900000,"open":2064.98,"high":2065.03,"low":2063.78,"close":2063.81},{"t":1774860960000,"open":2063.81,"high":2063.82,"low":2062.45,"close":2062.81},{"t":1774861020000,"open":2062.81,"high":2062.82,"low":2061.5,"close":2062.13},{"t":1774861080000,"open":2062.12,"high":2062.48,"low":2061.41,"close":2061.41},{"t":1774861140000,"open":2061.42,"high":2061.99,"low":2061.37,"close":2061.41},{"t":1774861200000,"open":2061.42,"high":2062.02,"low":2060.16,"close":2060.16},{"t":1774861260000,"open":2060.15,"high":2060.53,"low":2059.38,"close":2060.33},{"t":1774861320000,"open":2060.33,"high":2060.55,"low":2059.45,"close":2059.95},{"t":1774861380000,"open":2059.95,"high":2060.0,"low":2059.24,"close":2060.0},{"t":1774861440000,"open":2059.99,"high":2060.0,"low":2059.21,"close":2059.63},{"t":1774861500000,"open":2059.63,"high":2061.23,"low":2059.63,"close":2060.31},{"t":1774861560000,"open":2060.31,"high":2061.85,"low":2060.05,"close":2061.68},{"t":1774861620000,"open":2061.67,"high":2062.3,"low":2061.31,"close":2061.96},{"t":1774861680000,"open":2061.96,"high":2062.0,"low":2060.63,"close":2061.22},{"t":1774861740000,"open":2061.21,"high":2061.22,"low":2060.0,"close":2060.04},{"t":1774861800000,"open":2060.04,"high":2060.17,"low":2059.34,"close":2059.57},{"t":1774861860000,"open":2059.56,"high":2061.0,"low":2059.2,"close":2060.54},{"t":1774861920000,"open":2060.54,"high":2060.54,"low":2058.6,"close":2058.61},{"t":1774861980000,"open":2058.6,"high":2058.94,"low":2058.32,"close":2058.93},{"t":1774862040000,"open":2058.93,"high":2058.95,"low":2058.25,"close":2058.83},{"t":1774862100000,"open":2058.83,"high":2058.84,"low":2057.86,"close":2058.08},{"t":1774862160000,"open":2058.07,"high":2058.93,"low":2057.72,"close":2058.61},{"t":1774862220000,"open":2058.61,"high":2061.83,"low":2055.43,"close":2060.34},{"t":1774862280000,"open":2060.33,"high":2060.79,"low":2058.94,"close":2059.79},{"t":1774862340000,"open":2059.8,"high":2060.14,"low":2057.94,"close":2058.65},{"t":1774862400000,"open":2058.65,"high":2058.95,"low":2058.15,"close":2058.61},{"t":1774862460000,"open":2058.62,"high":2059.24,"low":2058.29,"close":2058.29},{"t":1774862520000,"open":2058.29,"high":2058.29,"low":2057.0,"close":2057.01},{"t":1774862580000,"open":2057.0,"high":2057.01,"low":2055.79,"close":2056.22},{"t":1774862640000,"open":2056.22,"high":2056.79,"low":2055.84,"close":2055.99},{"t":1774862700000,"open":2055.99,"high":2056.11,"low":2055.43,"close":2055.84},{"t":1774862760000,"open":2055.83,"high":2056.23,"low":2055.43,"close":2055.61},{"t":1774862820000,"open":2055.6,"high":2055.84,"low":2054.37,"close":2055.32},{"t":1774862880000,"open":2055.33,"high":2055.74,"low":2055.32,"close":2055.56},{"t":1774862940000,"open":2055.57,"high":2056.62,"low":2055.45,"close":2055.53},{"t":1774863000000,"open":2055.53,"high":2056.09,"low":2054.66,"close":2054.66},{"t":1774863060000,"open":2054.66,"high":2055.48,"low":2054.36,"close":2054.36},{"t":1774863120000,"open":2054.36,"high":2054.43,"low":2052.92,"close":2053.19},{"t":1774863180000,"open":2053.19,"high":2054.23,"low":2053.19,"close":2054.15},{"t":1774863240000,"open":2054.15,"high":2054.34,"low":2053.19,"close":2053.67},{"t":1774863300000,"open":2053.66,"high":2053.8,"low":2053.17,"close":2053.79},{"t":1774863360000,"open":2053.8,"high":2055.86,"low":2053.8,"close":2055.32},{"t":1774863420000,"open":2055.31,"high":2056.51,"low":2055.31,"close":2055.81},{"t":1774863480000,"open":2055.81,"high":2056.54,"low":2055.8,"close":2056.33},{"t":1774863540000,"open":2056.33,"high":2056.86,"low":2056.0,"close":2056.37},{"t":1774863600000,"open":2056.36,"high":2056.36,"low":2054.16,"close":2054.16},{"t":1774863660000,"open":2054.17,"high":2054.27,"low":2053.33,"close":2053.33},{"t":1774863720000,"open":2053.33,"high":2054.9,"low":2053.29,"close":2053.71},{"t":1774863780000,"open":2053.72,"high":2054.0,"low":2053.44,"close":2053.8},{"t":1774863840000,"open":2053.81,"high":2055.45,"low":2053.8,"close":2054.71},{"t":1774863900000,"open":2054.71,"high":2054.71,"low":2054.18,"close":2054.69},{"t":1774863960000,"open":2054.7,"high":2056.43,"low":2054.69,"close":2056.43},{"t":1774864020000,"open":2056.42,"high":2056.43,"low":2055.09,"close":2055.35},{"t":1774864080000,"open":2055.35,"high":2055.64,"low":2054.91,"close":2055.64},{"t":1774864140000,"open":2055.63,"high":2055.79,"low":2054.74,"close":2054.79},{"t":1774864200000,"open":2054.78,"high":2054.97,"low":2054.0,"close":2054.0},{"t":1774864260000,"open":2054.0,"high":2054.51,"low":2053.71,"close":2054.51},{"t":1774864320000,"open":2054.5,"high":2055.19,"low":2054.19,"close":2054.91},{"t":1774864380000,"open":2054.91,"high":2055.29,"low":2054.36,"close":2054.5},{"t":1774864440000,"open":2054.51,"high":2054.51,"low":2054.0,"close":2054.42},{"t":1774864500000,"open":2054.42,"high":2054.42,"low":2053.33,"close":2053.66},{"t":1774864560000,"open":2053.65,"high":2054.0,"low":2053.5,"close":2053.81},{"t":1774864620000,"open":2053.8,"high":2053.92,"low":2053.16,"close":2053.19},{"t":1774864680000,"open":2053.19,"high":2054.68,"low":2053.19,"close":2054.48},{"t":1774864740000,"open":2054.48,"high":2054.49,"low":2054.13,"close":2054.26},{"t":1774864800000,"open":2054.26,"high":2054.5,"low":2052.94,"close":2053.02},{"t":1774864860000,"open":2053.02,"high":2053.86,"low":2052.66,"close":2053.22},{"t":1774864920000,"open":2053.22,"high":2053.81,"low":2053.02,"close":2053.71},{"t":1774864980000,"open":2053.71,"high":2053.89,"low":2053.1,"close":2053.2},{"t":1774865040000,"open":2053.21,"high":2054.0,"low":2053.11,"close":2053.85},{"t":1774865100000,"open":2053.85,"high":2055.0,"low":2053.75,"close":2054.58},{"t":1774865160000,"open":2054.58,"high":2054.58,"low":2053.68,"close":2054.21},{"t":1774865220000,"open":2054.21,"high":2054.21,"low":2053.6,"close":2053.96},{"t":1774865280000,"open":2053.96,"high":2053.97,"low":2053.22,"close":2053.68},{"t":1774865340000,"open":2053.67,"high":2054.51,"low":2053.67,"close":2054.43},{"t":1774865400000,"open":2054.44,"high":2055.24,"low":2054.43,"close":2055.06},{"t":1774865460000,"open":2055.07,"high":2055.18,"low":2053.89,"close":2054.08},{"t":1774865520000,"open":2054.07,"high":2054.08,"low":2051.55,"close":2051.67},{"t":1774865580000,"open":2051.68,"high":2052.57,"low":2051.0,"close":2052.34},{"t":1774865640000,"open":2052.33,"high":2052.81,"low":2052.19,"close":2052.63},{"t":1774865700000,"open":2052.64,"high":2052.8,"low":2052.36,"close":2052.36},{"t":1774865760000,"open":2052.36,"high":2053.2,"low":2052.03,"close":2053.19},{"t":1774865820000,"open":2053.19,"high":2053.5,"low":2052.73,"close":2053.46},{"t":1774865880000,"open":2053.46,"high":2055.5,"low":2053.45,"close":2055.4},{"t":1774865940000,"open":2055.41,"high":2057.16,"low":2055.29,"close":2056.44},{"t":1774866000000,"open":2056.43,"high":2057.4,"low":2056.26,"close":2056.73},{"t":1774866060000,"open":2056.73,"high":2056.73,"low":2055.71,"close":2056.11},{"t":1774866120000,"open":2056.12,"high":2056.12,"low":2054.42,"close":2055.1},{"t":1774866180000,"open":2055.11,"high":2055.51,"low":2054.77,"close":2054.77},{"t":1774866240000,"open":2054.78,"high":2055.23,"low":2054.1,"close":2054.1},{"t":1774866300000,"open":2054.11,"high":2054.56,"low":2054.1,"close":2054.56},{"t":1774866360000,"open":2054.56,"high":2054.56,"low":2052.6,"close":2053.03},{"t":1774866420000,"open":2053.02,"high":2053.82,"low":2053.02,"close":2053.61},{"t":1774866480000,"open":2053.61,"high":2053.66,"low":2053.04,"close":2053.64},{"t":1774866540000,"open":2053.64,"high":2053.64,"low":2053.0,"close":2053.01},{"t":1774866600000,"open":2053.01,"high":2053.3,"low":2052.32,"close":2052.82},{"t":1774866660000,"open":2052.82,"high":2052.84,"low":2052.15,"close":2052.2},{"t":1774866720000,"open":2052.21,"high":2052.92,"low":2051.72,"close":2052.91},{"t":1774866780000,"open":2052.91,"high":2052.92,"low":2051.96,"close":2052.1},{"t":1774866840000,"open":2052.1,"high":2052.34,"low":2051.7,"close":2051.99},{"t":1774866900000,"open":2051.99,"high":2052.69,"low":2051.55,"close":2051.91},{"t":1774866960000,"open":2051.92,"high":2051.92,"low":2051.38,"close":2051.63},{"t":1774867020000,"open":2051.64,"high":2051.64,"low":2049.13,"close":2049.67},{"t":1774867080000,"open":2049.67,"high":2049.84,"low":2046.4,"close":2048.83},{"t":1774867140000,"open":2048.83,"high":2050.17,"low":2048.83,"close":2050.16},{"t":1774867200000,"open":2050.16,"high":2050.44,"low":2049.52,"close":2049.53},{"t":1774867260000,"open":2049.53,"high":2049.72,"low":2048.92,"close":2049.42},{"t":1774867320000,"open":2049.42,"high":2050.7,"low":2049.41,"close":2050.51},{"t":1774867380000,"open":2050.52,"high":2050.52,"low":2049.83,"close":2050.18},{"t":1774867440000,"open":2050.17,"high":2050.72,"low":2050.09,"close":2050.71},{"t":1774867500000,"open":2050.72,"high":2051.33,"low":2050.5,"close":2051.01},{"t":1774867560000,"open":2051.01,"high":2051.01,"low":2050.31,"close":2050.31},{"t":1774867620000,"open":2050.31,"high":2051.36,"low":2050.0,"close":2050.81},{"t":1774867680000,"open":2050.81,"high":2052.39,"low":2050.74,"close":2052.14},{"t":1774867740000,"open":2052.14,"high":2053.18,"low":2051.88,"close":2052.63},{"t":1774867800000,"open":2052.63,"high":2056.2,"low":2052.62,"close":2055.63},{"t":1774867860000,"open":2055.63,"high":2057.0,"low":2055.14,"close":2056.47},{"t":1774867920000,"open":2056.46,"high":2056.46,"low":2054.0,"close":2054.18},{"t":1774867980000,"open":2054.17,"high":2054.44,"low":2054.11,"close":2054.31},{"t":1774868040000,"open":2054.31,"high":2055.58,"low":2054.3,"close":2054.78},{"t":1774868100000,"open":2054.78,"high":2055.66,"low":2054.77,"close":2055.66},{"t":1774868160000,"open":2055.66,"high":2055.97,"low":2055.48,"close":2055.48},{"t":1774868220000,"open":2055.49,"high":2056.4,"low":2055.31,"close":2056.27},{"t":1774868280000,"open":2056.27,"high":2057.81,"low":2056.01,"close":2056.01},{"t":1774868340000,"open":2056.02,"high":2057.1,"low":2055.99,"close":2057.1},{"t":1774868400000,"open":2057.1,"high":2058.64,"low":2056.83,"close":2057.81},{"t":1774868460000,"open":2057.81,"high":2059.35,"low":2057.5,"close":2057.63},{"t":1774868520000,"open":2057.64,"high":2059.8,"low":2057.63,"close":2059.64},{"t":1774868580000,"open":2059.64,"high":2059.64,"low":2057.59,"close":2057.91},{"t":1774868640000,"open":2057.91,"high":2057.91,"low":2057.0,"close":2057.57},{"t":1774868700000,"open":2057.57,"high":2058.18,"low":2057.44,"close":2058.06},{"t":1774868760000,"open":2058.05,"high":2059.0,"low":2058.03,"close":2058.99},{"t":1774868820000,"open":2059.0,"high":2063.23,"low":2058.99,"close":2059.5},{"t":1774868880000,"open":2059.5,"high":2061.07,"low":2059.5,"close":2060.65},{"t":1774868940000,"open":2060.66,"high":2060.66,"low":2059.0,"close":2059.0},{"t":1774869000000,"open":2059.0,"high":2059.39,"low":2058.33,"close":2058.48},{"t":1774869060000,"open":2058.49,"high":2059.43,"low":2058.49,"close":2059.42},{"t":1774869120000,"open":2059.43,"high":2060.51,"low":2059.12,"close":2059.28},{"t":1774869180000,"open":2059.28,"high":2060.27,"low":2059.18,"close":2060.17},{"t":1774869240000,"open":2060.17,"high":2060.17,"low":2059.42,"close":2059.68},{"t":1774869300000,"open":2059.69,"high":2059.69,"low":2059.0,"close":2059.16},{"t":1774869360000,"open":2059.16,"high":2060.0,"low":2058.92,"close":2060.0},{"t":1774869420000,"open":2059.99,"high":2061.32,"low":2059.99,"close":2061.04},{"t":1774869480000,"open":2061.04,"high":2061.79,"low":2060.67,"close":2060.9},{"t":1774869540000,"open":2060.91,"high":2062.42,"low":2060.9,"close":2061.07},{"t":1774869600000,"open":2061.07,"high":2061.82,"low":2060.59,"close":2061.6},{"t":1774869660000,"open":2061.59,"high":2062.7,"low":2061.39,"close":2062.11},{"t":1774869720000,"open":2062.11,"high":2064.89,"low":2062.02,"close":2063.6},{"t":1774869780000,"open":2063.59,"high":2064.3,"low":2063.1,"close":2064.3},{"t":1774869840000,"open":2064.29,"high":2064.58,"low":2062.52,"close":2062.8},{"t":1774869900000,"open":2062.8,"high":2063.76,"low":2062.56,"close":2063.45},{"t":1774869960000,"open":2063.46,"high":2086.99,"low":2063.26,"close":2067.68},{"t":1774870020000,"open":2067.69,"high":2075.66,"low":2066.72,"close":2068.18},{"t":1774870080000,"open":2068.18,"high":2069.39,"low":2061.76,"close":2064.41},{"t":1774870140000,"open":2064.42,"high":2066.13,"low":2063.16,"close":2065.58},{"t":1774870200000,"open":2065.59,"high":2069.1,"low":2065.31,"close":2065.32},{"t":1774870260000,"open":2065.33,"high":2067.15,"low":2064.5,"close":2064.91},{"t":1774870320000,"open":2064.92,"high":2068.56,"low":2064.92,"close":2067.46},{"t":1774870380000,"open":2067.45,"high":2069.18,"low":2065.27,"close":2066.52},{"t":1774870440000,"open":2066.51,"high":2066.69,"low":2065.4,"close":2066.56},{"t":1774870500000,"open":2066.56,"high":2069.8,"low":2066.55,"close":2068.5},{"t":1774870560000,"open":2068.49,"high":2072.0,"low":2068.49,"close":2071.0},{"t":1774870620000,"open":2071.0,"high":2071.43,"low":2067.2,"close":2067.49},{"t":1774870680000,"open":2067.5,"high":2067.65,"low":2065.89,"close":2065.97},{"t":1774870740000,"open":2065.98,"high":2066.82,"low":2065.01,"close":2066.16},{"t":1774870800000,"open":2066.16,"high":2068.06,"low":2065.38,"close":2067.63},{"t":1774870860000,"open":2067.63,"high":2068.06,"low":2066.5,"close":2067.47},{"t":1774870920000,"open":2067.47,"high":2067.63,"low":2066.3,"close":2067.49},{"t":1774870980000,"open":2067.48,"high":2067.63,"low":2066.28,"close":2066.77},{"t":1774871040000,"open":2066.77,"high":2066.77,"low":2064.1,"close":2065.18},{"t":1774871100000,"open":2065.18,"high":2065.41,"low":2064.01,"close":2064.02},{"t":1774871160000,"open":2064.02,"high":2065.33,"low":2063.76,"close":2065.31},{"t":1774871220000,"open":2065.31,"high":2068.06,"low":2065.14,"close":2067.54},{"t":1774871280000,"open":2067.55,"high":2070.87,"low":2067.4,"close":2070.11},{"t":1774871340000,"open":2070.12,"high":2073.48,"low":2069.49,"close":2072.42},{"t":1774871400000,"open":2072.42,"high":2074.41,"low":2071.01,"close":2071.69},{"t":1774871460000,"open":2071.68,"high":2072.99,"low":2071.05,"close":2071.59},{"t":1774871520000,"open":2071.59,"high":2072.0,"low":2070.31,"close":2070.52},{"t":1774871580000,"open":2070.52,"high":2071.2,"low":2070.2,"close":2070.66},{"t":1774871640000,"open":2070.66,"high":2070.66,"low":2067.93,"close":2069.65},{"t":1774871700000,"open":2069.66,"high":2069.66,"low":2068.01,"close":2068.02},{"t":1774871760000,"open":2068.01,"high":2068.44,"low":2066.45,"close":2068.44},{"t":1774871820000,"open":2068.43,"high":2068.65,"low":2068.01,"close":2068.4},{"t":1774871880000,"open":2068.4,"high":2068.8,"low":2067.43,"close":2068.6},{"t":1774871940000,"open":2068.61,"high":2070.4,"low":2068.6,"close":2070.4},{"t":1774872000000,"open":2070.4,"high":2071.35,"low":2069.02,"close":2069.13},{"t":1774872060000,"open":2069.13,"high":2070.0,"low":2068.66,"close":2069.65},{"t":1774872120000,"open":2069.64,"high":2070.64,"low":2068.69,"close":2070.63},{"t":1774872180000,"open":2070.64,"high":2071.0,"low":2070.3,"close":2070.59},{"t":1774872240000,"open":2070.59,"high":2072.56,"low":2070.58,"close":2072.0},{"t":1774872300000,"open":2072.01,"high":2073.0,"low":2071.39,"close":2072.51},{"t":1774872360000,"open":2072.51,"high":2074.62,"low":2072.5,"close":2073.46},{"t":1774872420000,"open":2073.47,"high":2073.67,"low":2072.38,"close":2072.79},{"t":1774872480000,"open":2072.78,"high":2074.62,"low":2072.18,"close":2074.6},{"t":1774872540000,"open":2074.6,"high":2075.95,"low":2072.44,"close":2072.44},{"t":1774872600000,"open":2072.45,"high":2073.85,"low":2072.44,"close":2073.85},{"t":1774872660000,"open":2073.84,"high":2075.44,"low":2073.84,"close":2074.29},{"t":1774872720000,"open":2074.29,"high":2074.7,"low":2073.09,"close":2073.15},{"t":1774872780000,"open":2073.15,"high":2073.8,"low":2072.64,"close":2072.72},{"t":1774872840000,"open":2072.72,"high":2072.73,"low":2071.38,"close":2071.54},{"t":1774872900000,"open":2071.54,"high":2072.34,"low":2071.43,"close":2071.56},{"t":1774872960000,"open":2071.55,"high":2071.57,"low":2070.21,"close":2070.53},{"t":1774873020000,"open":2070.53,"high":2071.46,"low":2069.41,"close":2071.45},{"t":1774873080000,"open":2071.45,"high":2071.93,"low":2070.22,"close":2071.89},{"t":1774873140000,"open":2071.89,"high":2073.66,"low":2071.89,"close":2072.69},{"t":1774873200000,"open":2072.7,"high":2072.7,"low":2070.61,"close":2070.62},{"t":1774873260000,"open":2070.62,"high":2071.5,"low":2070.0,"close":2071.25},{"t":1774873320000,"open":2071.25,"high":2072.29,"low":2071.25,"close":2071.29},{"t":1774873380000,"open":2071.3,"high":2073.4,"low":2071.3,"close":2073.39},{"t":1774873440000,"open":2073.39,"high":2073.39,"low":2071.01,"close":2071.16},{"t":1774873500000,"open":2071.16,"high":2071.16,"low":2068.04,"close":2068.37},{"t":1774873560000,"open":2068.36,"high":2070.92,"low":2068.35,"close":2069.71},{"t":1774873620000,"open":2069.71,"high":2071.2,"low":2069.42,"close":2070.26},{"t":1774873680000,"open":2070.26,"high":2070.48,"low":2069.58,"close":2069.73},{"t":1774873740000,"open":2069.72,"high":2070.0,"low":2069.4,"close":2069.99},{"t":1774873800000,"open":2069.99,"high":2072.59,"low":2069.99,"close":2072.18},{"t":1774873860000,"open":2072.19,"high":2073.2,"low":2071.3,"close":2073.2},{"t":1774873920000,"open":2073.21,"high":2074.37,"low":2071.93,"close":2072.84},{"t":1774873980000,"open":2072.84,"high":2073.41,"low":2071.72,"close":2071.97},{"t":1774874040000,"open":2071.97,"high":2072.47,"low":2071.27,"close":2072.18},{"t":1774874100000,"open":2072.18,"high":2073.33,"low":2071.8,"close":2073.1},{"t":1774874160000,"open":2073.11,"high":2073.6,"low":2072.89,"close":2073.05},{"t":1774874220000,"open":2073.05,"high":2074.66,"low":2072.97,"close":2074.45},{"t":1774874280000,"open":2074.45,"high":2078.01,"low":2073.89,"close":2073.94},{"t":1774874340000,"open":2073.94,"high":2073.94,"low":2071.36,"close":2072.19},{"t":1774874400000,"open":2072.19,"high":2072.42,"low":2071.62,"close":2071.89},{"t":1774874460000,"open":2071.88,"high":2072.38,"low":2070.57,"close":2070.7},{"t":1774874520000,"open":2070.7,"high":2071.46,"low":2070.69,"close":2071.0},{"t":1774874580000,"open":2071.0,"high":2073.83,"low":2071.0,"close":2073.29},{"t":1774874640000,"open":2073.3,"high":2074.12,"low":2073.05,"close":2073.4},{"t":1774874700000,"open":2073.41,"high":2073.8,"low":2072.52,"close":2072.82},{"t":1774874760000,"open":2072.81,"high":2074.0,"low":2072.81,"close":2073.73},{"t":1774874820000,"open":2073.73,"high":2074.4,"low":2072.66,"close":2073.15},{"t":1774874880000,"open":2073.16,"high":2073.5,"low":2072.33,"close":2072.33},{"t":1774874940000,"open":2072.33,"high":2073.12,"low":2071.11,"close":2072.15},{"t":1774875000000,"open":2072.15,"high":2073.24,"low":2071.58,"close":2071.58},{"t":1774875060000,"open":2071.58,"high":2073.53,"low":2071.58,"close":2073.0},{"t":1774875120000,"open":2073.0,"high":2074.11,"low":2073.0,"close":2074.03},{"t":1774875180000,"open":2074.03,"high":2074.03,"low":2073.33,"close":2073.37},{"t":1774875240000,"open":2073.36,"high":2073.74,"low":2073.0,"close":2073.0},{"t":1774875300000,"open":2073.01,"high":2073.7,"low":2072.3,"close":2073.54},{"t":1774875360000,"open":2073.54,"high":2075.27,"low":2073.23,"close":2074.77},{"t":1774875420000,"open":2074.77,"high":2074.83,"low":2073.85,"close":2074.3},{"t":1774875480000,"open":2074.3,"high":2074.75,"low":2073.98,"close":2074.74},{"t":1774875540000,"open":2074.74,"high":2074.75,"low":2073.34,"close":2073.72},{"t":1774875600000,"open":2073.72,"high":2075.61,"low":2073.47,"close":2073.72},{"t":1774875660000,"open":2073.72,"high":2074.19,"low":2072.03,"close":2072.17},{"t":1774875720000,"open":2072.17,"high":2074.29,"low":2072.03,"close":2074.2},{"t":1774875780000,"open":2074.21,"high":2074.87,"low":2073.83,"close":2074.1},{"t":1774875840000,"open":2074.11,"high":2074.58,"low":2073.01,"close":2073.66},{"t":1774875900000,"open":2073.65,"high":2074.75,"low":2072.73,"close":2072.87},{"t":1774875960000,"open":2072.88,"high":2073.21,"low":2071.39,"close":2071.54},{"t":1774876020000,"open":2071.54,"high":2073.66,"low":2069.63,"close":2073.43},{"t":1774876080000,"open":2073.44,"high":2073.92,"low":2070.04,"close":2070.26},{"t":1774876140000,"open":2070.27,"high":2071.65,"low":2070.27,"close":2071.34},{"t":1774876200000,"open":2071.33,"high":2073.41,"low":2071.19,"close":2073.41},{"t":1774876260000,"open":2073.41,"high":2074.35,"low":2072.99,"close":2074.06},{"t":1774876320000,"open":2074.06,"high":2074.5,"low":2072.64,"close":2073.6},{"t":1774876380000,"open":2073.6,"high":2073.61,"low":2072.58,"close":2073.23},{"t":1774876440000,"open":2073.24,"high":2073.58,"low":2072.3,"close":2072.3},{"t":1774876500000,"open":2072.3,"high":2072.65,"low":2070.42,"close":2071.4},{"t":1774876560000,"open":2071.39,"high":2073.55,"low":2070.76,"close":2073.55},{"t":1774876620000,"open":2073.55,"high":2074.0,"low":2073.07,"close":2073.57},{"t":1774876680000,"open":2073.56,"high":2073.92,"low":2072.87,"close":2072.88},{"t":1774876740000,"open":2072.87,"high":2073.65,"low":2072.86,"close":2073.38},{"t":1774876800000,"open":2073.38,"high":2073.76,"low":2073.04,"close":2073.61},{"t":1774876860000,"open":2073.61,"high":2084.82,"low":2073.61,"close":2083.06},{"t":1774876920000,"open":2083.06,"high":2083.63,"low":2076.91,"close":2076.92},{"t":1774876980000,"open":2076.91,"high":2079.59,"low":2076.75,"close":2079.3},{"t":1774877040000,"open":2079.3,"high":2079.3,"low":2077.34,"close":2077.66},{"t":1774877100000,"open":2077.66,"high":2077.66,"low":2073.27,"close":2075.0},{"t":1774877160000,"open":2074.99,"high":2076.88,"low":2074.99,"close":2076.54},{"t":1774877220000,"open":2076.54,"high":2077.66,"low":2074.49,"close":2074.62},{"t":1774877280000,"open":2074.63,"high":2075.25,"low":2074.42,"close":2074.51},{"t":1774877340000,"open":2074.5,"high":2074.68,"low":2072.47,"close":2072.48},{"t":1774877400000,"open":2072.48,"high":2072.61,"low":2067.82,"close":2071.29},{"t":1774877460000,"open":2071.3,"high":2076.04,"low":2071.29,"close":2075.98},{"t":1774877520000,"open":2075.98,"high":2077.0,"low":2073.02,"close":2073.14},{"t":1774877580000,"open":2073.13,"high":2075.27,"low":2072.99,"close":2073.22},{"t":1774877640000,"open":2073.22,"high":2075.85,"low":2071.6,"close":2071.61},{"t":1774877700000,"open":2071.6,"high":2072.68,"low":2070.21,"close":2071.79},{"t":1774877760000,"open":2071.79,"high":2074.74,"low":2071.04,"close":2072.71},{"t":1774877820000,"open":2072.7,"high":2074.59,"low":2071.08,"close":2074.59},{"t":1774877880000,"open":2074.59,"high":2075.99,"low":2071.6,"close":2071.6},{"t":1774877940000,"open":2071.6,"high":2073.51,"low":2070.85,"close":2070.85},{"t":1774878000000,"open":2070.84,"high":2071.97,"low":2070.0,"close":2070.01},{"t":1774878060000,"open":2070.0,"high":2070.12,"low":2065.47,"close":2066.56},{"t":1774878120000,"open":2066.56,"high":2069.17,"low":2065.72,"close":2068.41},{"t":1774878180000,"open":2068.42,"high":2070.0,"low":2065.87,"close":2068.5},{"t":1774878240000,"open":2068.51,"high":2069.16,"low":2067.01,"close":2067.18},{"t":1774878300000,"open":2067.18,"high":2072.5,"low":2067.15,"close":2072.33},{"t":1774878360000,"open":2072.32,"high":2072.49,"low":2068.49,"close":2068.97},{"t":1774878420000,"open":2068.97,"high":2071.93,"low":2068.89,"close":2070.61},{"t":1774878480000,"open":2070.61,"high":2071.45,"low":2067.06,"close":2068.91},{"t":1774878540000,"open":2068.9,"high":2068.91,"low":2063.5,"close":2063.78},{"t":1774878600000,"open":2063.77,"high":2067.27,"low":2063.77,"close":2065.98},{"t":1774878660000,"open":2065.99,"high":2067.5,"low":2065.83,"close":2067.11},{"t":1774878720000,"open":2067.11,"high":2067.84,"low":2066.2,"close":2067.84},{"t":1774878780000,"open":2067.84,"high":2068.88,"low":2067.3,"close":2067.39},{"t":1774878840000,"open":2067.4,"high":2067.8,"low":2065.57,"close":2065.57},{"t":1774878900000,"open":2065.56,"high":2065.57,"low":2062.05,"close":2062.59},{"t":1774878960000,"open":2062.58,"high":2063.4,"low":2060.64,"close":2062.24},{"t":1774879020000,"open":2062.24,"high":2062.76,"low":2058.59,"close":2060.69},{"t":1774879080000,"open":2060.68,"high":2061.95,"low":2059.01,"close":2060.69},{"t":1774879140000,"open":2060.69,"high":2060.7,"low":2056.77,"close":2059.96},{"t":1774879200000,"open":2059.95,"high":2061.62,"low":2059.23,"close":2059.23},{"t":1774879260000,"open":2059.23,"high":2060.0,"low":2057.02,"close":2058.58},{"t":1774879320000,"open":2058.57,"high":2062.27,"low":2057.82,"close":2061.87},{"t":1774879380000,"open":2061.86,"high":2062.66,"low":2061.23,"close":2062.16},{"t":1774879440000,"open":2062.16,"high":2063.26,"low":2061.7,"close":2062.44},{"t":1774879500000,"open":2062.44,"high":2062.5,"low":2059.0,"close":2061.16},{"t":1774879560000,"open":2061.17,"high":2061.49,"low":2058.58,"close":2061.15},{"t":1774879620000,"open":2061.15,"high":2062.59,"low":2061.03,"close":2061.78},{"t":1774879680000,"open":2061.78,"high":2063.72,"low":2061.3,"close":2063.01},{"t":1774879740000,"open":2063.02,"high":2065.4,"low":2062.79,"close":2064.85},{"t":1774879800000,"open":2064.85,"high":2066.97,"low":2063.92,"close":2064.26},{"t":1774879860000,"open":2064.26,"high":2066.58,"low":2064.26,"close":2066.4},{"t":1774879920000,"open":2066.4,"high":2068.0,"low":2065.68,"close":2068.0},{"t":1774879980000,"open":2068.0,"high":2069.69,"low":2066.04,"close":2068.21},{"t":1774880040000,"open":2068.22,"high":2069.57,"low":2066.47,"close":2067.1},{"t":1774880100000,"open":2067.11,"high":2068.08,"low":2064.75,"close":2065.39},{"t":1774880160000,"open":2065.39,"high":2066.2,"low":2063.69,"close":2064.69},{"t":1774880220000,"open":2064.69,"high":2065.26,"low":2063.07,"close":2064.03},{"t":1774880280000,"open":2064.03,"high":2064.47,"low":2061.3,"close":2061.39},{"t":1774880340000,"open":2061.39,"high":2061.83,"low":2055.07,"close":2057.28},{"t":1774880400000,"open":2057.28,"high":2060.11,"low":2057.28,"close":2059.26},{"t":1774880460000,"open":2059.26,"high":2059.84,"low":2053.27,"close":2054.37},{"t":1774880520000,"open":2054.36,"high":2058.96,"low":2054.36,"close":2057.92},{"t":1774880580000,"open":2057.91,"high":2058.88,"low":2057.38,"close":2057.92},{"t":1774880640000,"open":2057.93,"high":2059.26,"low":2057.1,"close":2059.26},{"t":1774880700000,"open":2059.25,"high":2059.37,"low":2058.33,"close":2058.5},{"t":1774880760000,"open":2058.49,"high":2059.47,"low":2056.4,"close":2056.41},{"t":1774880820000,"open":2056.41,"high":2057.7,"low":2054.52,"close":2055.39},{"t":1774880880000,"open":2055.4,"high":2056.0,"low":2054.42,"close":2054.43},{"t":1774880940000,"open":2054.42,"high":2054.42,"low":2050.0,"close":2052.92},{"t":1774881000000,"open":2052.92,"high":2054.91,"low":2052.23,"close":2053.49},{"t":1774881060000,"open":2053.49,"high":2056.5,"low":2053.12,"close":2054.52},{"t":1774881120000,"open":2054.52,"high":2055.7,"low":2053.39,"close":2055.69},{"t":1774881180000,"open":2055.7,"high":2058.7,"low":2055.67,"close":2056.54},{"t":1774881240000,"open":2056.54,"high":2056.8,"low":2055.22,"close":2055.92},{"t":1774881300000,"open":2055.92,"high":2056.39,"low":2045.44,"close":2048.4},{"t":1774881360000,"open":2048.41,"high":2050.14,"low":2046.33,"close":2046.6},{"t":1774881420000,"open":2046.61,"high":2047.43,"low":2042.88,"close":2046.29},{"t":1774881480000,"open":2046.28,"high":2050.76,"low":2045.57,"close":2050.11},{"t":1774881540000,"open":2050.11,"high":2052.53,"low":2048.8,"close":2051.86},{"t":1774881600000,"open":2051.86,"high":2054.54,"low":2051.6,"close":2052.86},{"t":1774881660000,"open":2052.86,"high":2052.86,"low":2048.71,"close":2049.12},{"t":1774881720000,"open":2049.11,"high":2051.23,"low":2048.0,"close":2050.32},{"t":1774881780000,"open":2050.32,"high":2051.12,"low":2048.0,"close":2048.53},{"t":1774881840000,"open":2048.53,"high":2048.92,"low":2047.37,"close":2048.71},{"t":1774881900000,"open":2048.71,"high":2049.21,"low":2046.2,"close":2048.69},{"t":1774881960000,"open":2048.68,"high":2052.71,"low":2048.03,"close":2051.59},{"t":1774882020000,"open":2051.59,"high":2054.2,"low":2048.34,"close":2053.52},{"t":1774882080000,"open":2053.53,"high":2055.99,"low":2052.0,"close":2052.74},{"t":1774882140000,"open":2052.73,"high":2053.48,"low":2050.68,"close":2050.69},{"t":1774882200000,"open":2050.7,"high":2053.39,"low":2050.21,"close":2052.45},{"t":1774882260000,"open":2052.45,"high":2053.98,"low":2051.83,"close":2052.13},{"t":1774882320000,"open":2052.13,"high":2055.96,"low":2051.97,"close":2055.67},{"t":1774882380000,"open":2055.67,"high":2062.13,"low":2055.33,"close":2060.48},{"t":1774882440000,"open":2060.48,"high":2065.7,"low":2060.0,"close":2063.14},{"t":1774882500000,"open":2063.14,"high":2064.34,"low":2061.52,"close":2062.25},{"t":1774882560000,"open":2062.26,"high":2069.46,"low":2061.86,"close":2067.76},{"t":1774882620000,"open":2067.76,"high":2075.48,"low":2065.9,"close":2072.28},{"t":1774882680000,"open":2072.28,"high":2072.28,"low":2069.48,"close":2071.05},{"t":1774882740000,"open":2071.05,"high":2071.47,"low":2069.01,"close":2070.52},{"t":1774882800000,"open":2070.53,"high":2074.1,"low":2069.09,"close":2069.9},{"t":1774882860000,"open":2069.9,"high":2071.28,"low":2068.77,"close":2070.8},{"t":1774882920000,"open":2070.8,"high":2072.44,"low":2069.62,"close":2070.69},{"t":1774882980000,"open":2070.69,"high":2072.16,"low":2070.12,"close":2072.15},{"t":1774883040000,"open":2072.14,"high":2073.06,"low":2070.51,"close":2073.06},{"t":1774883100000,"open":2073.05,"high":2078.66,"low":2069.7,"close":2070.15},{"t":1774883160000,"open":2070.15,"high":2071.14,"low":2068.63,"close":2069.14},{"t":1774883220000,"open":2069.15,"high":2069.88,"low":2066.53,"close":2066.9},{"t":1774883280000,"open":2066.89,"high":2067.45,"low":2065.41,"close":2065.81},{"t":1774883340000,"open":2065.8,"high":2066.0,"low":2064.0,"close":2065.34},{"t":1774883400000,"open":2065.33,"high":2066.25,"low":2064.61,"close":2064.62},{"t":1774883460000,"open":2064.62,"high":2067.16,"low":2064.27,"close":2067.16},{"t":1774883520000,"open":2067.15,"high":2068.95,"low":2066.38,"close":2068.9},{"t":1774883580000,"open":2068.9,"high":2070.0,"low":2068.34,"close":2069.92},{"t":1774883640000,"open":2069.91,"high":2069.91,"low":2065.53,"close":2065.87},{"t":1774883700000,"open":2065.87,"high":2066.65,"low":2062.41,"close":2063.55},{"t":1774883760000,"open":2063.55,"high":2063.84,"low":2060.68,"close":2063.28},{"t":1774883820000,"open":2063.28,"high":2064.96,"low":2062.72,"close":2063.53},{"t":1774883880000,"open":2063.52,"high":2064.58,"low":2063.0,"close":2064.09},{"t":1774883940000,"open":2064.1,"high":2064.74,"low":2062.69,"close":2063.99},{"t":1774884000000,"open":2064.0,"high":2065.71,"low":2062.76,"close":2064.56},{"t":1774884060000,"open":2064.56,"high":2065.04,"low":2063.63,"close":2064.68},{"t":1774884120000,"open":2064.68,"high":2064.68,"low":2063.21,"close":2063.99},{"t":1774884180000,"open":2063.99,"high":2065.61,"low":2063.7,"close":2065.61},{"t":1774884240000,"open":2065.61,"high":2066.76,"low":2064.29,"close":2065.04},{"t":1774884300000,"open":2065.03,"high":2068.43,"low":2064.76,"close":2065.81},{"t":1774884360000,"open":2065.8,"high":2067.28,"low":2065.58,"close":2066.82},{"t":1774884420000,"open":2066.83,"high":2069.96,"low":2066.45,"close":2069.22},{"t":1774884480000,"open":2069.22,"high":2069.28,"low":2067.68,"close":2068.41},{"t":1774884540000,"open":2068.4,"high":2068.41,"low":2066.64,"close":2066.76},{"t":1774884600000,"open":2066.77,"high":2067.3,"low":2064.62,"close":2066.44},{"t":1774884660000,"open":2066.45,"high":2067.68,"low":2066.28,"close":2067.68},{"t":1774884720000,"open":2067.67,"high":2072.33,"low":2067.6,"close":2069.84},{"t":1774884780000,"open":2069.85,"high":2074.78,"low":2069.84,"close":2072.68},{"t":1774884840000,"open":2072.68,"high":2075.67,"low":2071.62,"close":2074.32},{"t":1774884900000,"open":2074.32,"high":2075.66,"low":2073.21,"close":2074.3},{"t":1774884960000,"open":2074.3,"high":2076.0,"low":2073.33,"close":2075.51},{"t":1774885020000,"open":2075.5,"high":2078.78,"low":2075.0,"close":2076.85},{"t":1774885080000,"open":2076.84,"high":2077.2,"low":2073.21,"close":2073.89},{"t":1774885140000,"open":2073.89,"high":2074.3,"low":2072.78,"close":2073.13},{"t":1774885200000,"open":2073.13,"high":2073.81,"low":2072.36,"close":2073.81},{"t":1774885260000,"open":2073.81,"high":2075.24,"low":2073.54,"close":2073.95},{"t":1774885320000,"open":2073.95,"high":2076.65,"low":2073.45,"close":2075.32},{"t":1774885380000,"open":2075.32,"high":2075.32,"low":2073.75,"close":2074.52},{"t":1774885440000,"open":2074.52,"high":2074.77,"low":2074.07,"close":2074.68},{"t":1774885500000,"open":2074.69,"high":2075.42,"low":2072.79,"close":2073.56},{"t":1774885560000,"open":2073.55,"high":2073.75,"low":2072.6,"close":2073.3},{"t":1774885620000,"open":2073.3,"high":2073.52,"low":2071.04,"close":2072.34},{"t":1774885680000,"open":2072.35,"high":2073.35,"low":2072.0,"close":2072.76},{"t":1774885740000,"open":2072.76,"high":2074.0,"low":2072.45,"close":2072.89},{"t":1774885800000,"open":2072.9,"high":2076.16,"low":2072.87,"close":2076.16},{"t":1774885860000,"open":2076.16,"high":2078.0,"low":2076.02,"close":2076.64},{"t":1774885920000,"open":2076.65,"high":2076.68,"low":2074.68,"close":2075.24},{"t":1774885980000,"open":2075.24,"high":2078.51,"low":2075.18,"close":2077.91},{"t":1774886040000,"open":2077.9,"high":2078.73,"low":2077.0,"close":2077.11},{"t":1774886100000,"open":2077.11,"high":2077.11,"low":2074.26,"close":2075.58},{"t":1774886160000,"open":2075.58,"high":2075.63,"low":2073.44,"close":2073.52},{"t":1774886220000,"open":2073.53,"high":2074.35,"low":2072.47,"close":2073.84},{"t":1774886280000,"open":2073.85,"high":2073.96,"low":2072.13,"close":2072.74},{"t":1774886340000,"open":2072.75,"high":2073.69,"low":2072.24,"close":2073.4},{"t":1774886400000,"open":2073.39,"high":2074.0,"low":2071.37,"close":2071.62},{"t":1774886460000,"open":2071.61,"high":2071.69,"low":2069.61,"close":2069.61},{"t":1774886520000,"open":2069.61,"high":2070.0,"low":2068.0,"close":2068.02},{"t":1774886580000,"open":2068.02,"high":2068.16,"low":2066.0,"close":2067.31},{"t":1774886640000,"open":2067.3,"high":2068.39,"low":2066.32,"close":2066.73},{"t":1774886700000,"open":2066.73,"high":2066.98,"low":2065.46,"close":2065.86},{"t":1774886760000,"open":2065.86,"high":2068.04,"low":2065.86,"close":2066.82},{"t":1774886820000,"open":2066.83,"high":2067.95,"low":2065.61,"close":2066.52},{"t":1774886880000,"open":2066.51,"high":2067.6,"low":2066.0,"close":2066.78},{"t":1774886940000,"open":2066.78,"high":2068.2,"low":2066.77,"close":2067.42},{"t":1774887000000,"open":2067.42,"high":2069.5,"low":2066.9,"close":2069.0},{"t":1774887060000,"open":2069.0,"high":2069.39,"low":2067.93,"close":2067.94},{"t":1774887120000,"open":2067.93,"high":2069.46,"low":2067.93,"close":2069.23},{"t":1774887180000,"open":2069.23,"high":2069.24,"low":2067.76,"close":2067.76},{"t":1774887240000,"open":2067.76,"high":2068.73,"low":2067.5,"close":2067.77},{"t":1774887300000,"open":2067.77,"high":2067.86,"low":2065.24,"close":2065.85},{"t":1774887360000,"open":2065.84,"high":2067.08,"low":2065.0,"close":2065.65},{"t":1774887420000,"open":2065.66,"high":2068.51,"low":2065.66,"close":2067.02},{"t":1774887480000,"open":2067.02,"high":2067.16,"low":2064.68,"close":2065.01},{"t":1774887540000,"open":2065.0,"high":2066.0,"low":2064.63,"close":2065.26},{"t":1774887600000,"open":2065.26,"high":2066.36,"low":2064.44,"close":2064.71},{"t":1774887660000,"open":2064.71,"high":2064.72,"low":2062.38,"close":2062.53},{"t":1774887720000,"open":2062.54,"high":2064.32,"low":2062.54,"close":2063.06},{"t":1774887780000,"open":2063.05,"high":2063.57,"low":2061.52,"close":2061.99},{"t":1774887840000,"open":2062.0,"high":2063.11,"low":2061.45,"close":2063.03},{"t":1774887900000,"open":2063.02,"high":2063.91,"low":2062.68,"close":2063.72},{"t":1774887960000,"open":2063.72,"high":2063.74,"low":2062.0,"close":2062.78},{"t":1774888020000,"open":2062.79,"high":2064.42,"low":2062.78,"close":2063.21},{"t":1774888080000,"open":2063.2,"high":2064.17,"low":2062.77,"close":2062.97},{"t":1774888140000,"open":2062.98,"high":2063.76,"low":2062.97,"close":2063.01},{"t":1774888200000,"open":2063.01,"high":2063.3,"low":2061.33,"close":2061.99},{"t":1774888260000,"open":2061.99,"high":2064.4,"low":2061.99,"close":2062.88},{"t":1774888320000,"open":2062.88,"high":2064.19,"low":2062.39,"close":2062.71},{"t":1774888380000,"open":2062.71,"high":2064.26,"low":2062.2,"close":2063.55},{"t":1774888440000,"open":2063.55,"high":2063.9,"low":2062.47,"close":2062.9},{"t":1774888500000,"open":2062.9,"high":2063.86,"low":2062.9,"close":2063.64},{"t":1774888560000,"open":2063.65,"high":2065.2,"low":2063.0,"close":2064.94},{"t":1774888620000,"open":2064.94,"high":2066.2,"low":2064.93,"close":2065.42},{"t":1774888680000,"open":2065.42,"high":2066.5,"low":2065.02,"close":2065.55},{"t":1774888740000,"open":2065.56,"high":2066.49,"low":2065.37,"close":2065.42},{"t":1774888800000,"open":2065.42,"high":2065.42,"low":2062.0,"close":2062.12},{"t":1774888860000,"open":2062.11,"high":2064.16,"low":2060.68,"close":2063.8},{"t":1774888920000,"open":2063.81,"high":2064.96,"low":2062.12,"close":2062.37},{"t":1774888980000,"open":2062.37,"high":2064.23,"low":2062.37,"close":2064.14},{"t":1774889040000,"open":2064.15,"high":2064.58,"low":2063.5,"close":2064.05},{"t":1774889100000,"open":2064.05,"high":2064.74,"low":2061.76,"close":2064.74},{"t":1774889160000,"open":2064.73,"high":2066.49,"low":2064.4,"close":2065.73},{"t":1774889220000,"open":2065.74,"high":2066.45,"low":2065.0,"close":2065.48},{"t":1774889280000,"open":2065.49,"high":2066.56,"low":2065.47,"close":2066.14},{"t":1774889340000,"open":2066.15,"high":2066.17,"low":2062.45,"close":2062.63},{"t":1774889400000,"open":2062.64,"high":2063.2,"low":2062.03,"close":2062.03},{"t":1774889460000,"open":2062.04,"high":2064.17,"low":2062.03,"close":2063.64},{"t":1774889520000,"open":2063.65,"high":2064.15,"low":2062.69,"close":2062.99},{"t":1774889580000,"open":2062.99,"high":2063.07,"low":2061.64,"close":2061.72},{"t":1774889640000,"open":2061.71,"high":2061.73,"low":2057.24,"close":2058.9},{"t":1774889700000,"open":2058.89,"high":2059.4,"low":2057.66,"close":2058.9},{"t":1774889760000,"open":2058.9,"high":2060.37,"low":2058.24,"close":2059.47},{"t":1774889820000,"open":2059.47,"high":2060.4,"low":2059.21,"close":2060.34},{"t":1774889880000,"open":2060.34,"high":2062.22,"low":2059.98,"close":2061.28},{"t":1774889940000,"open":2061.29,"high":2065.4,"low":2061.17,"close":2065.07},{"t":1774890000000,"open":2065.07,"high":2068.48,"low":2065.07,"close":2067.98},{"t":1774890060000,"open":2067.98,"high":2071.47,"low":2067.82,"close":2068.09},{"t":1774890120000,"open":2068.09,"high":2068.38,"low":2065.1,"close":2065.7},{"t":1774890180000,"open":2065.71,"high":2066.58,"low":2064.02,"close":2064.18},{"t":1774890240000,"open":2064.18,"high":2064.48,"low":2062.44,"close":2063.03},{"t":1774890300000,"open":2063.02,"high":2063.03,"low":2060.35,"close":2062.49},{"t":1774890360000,"open":2062.49,"high":2065.93,"low":2062.48,"close":2065.32},{"t":1774890420000,"open":2065.32,"high":2065.93,"low":2064.86,"close":2065.04},{"t":1774890480000,"open":2065.05,"high":2065.05,"low":2063.15,"close":2064.13},{"t":1774890540000,"open":2064.12,"high":2064.46,"low":2063.71,"close":2063.82},{"t":1774890600000,"open":2063.83,"high":2064.38,"low":2060.87,"close":2060.96},{"t":1774890660000,"open":2060.96,"high":2061.61,"low":2060.84,"close":2061.44},{"t":1774890720000,"open":2061.45,"high":2062.15,"low":2061.42,"close":2061.74},{"t":1774890780000,"open":2061.73,"high":2061.73,"low":2059.01,"close":2059.34},{"t":1774890840000,"open":2059.35,"high":2059.69,"low":2058.43,"close":2059.02},{"t":1774890900000,"open":2059.03,"high":2059.46,"low":2056.78,"close":2057.99},{"t":1774890960000,"open":2057.99,"high":2058.01,"low":2053.21,"close":2054.01},{"t":1774891020000,"open":2054.02,"high":2054.8,"low":2052.5,"close":2053.97},{"t":1774891080000,"open":2053.96,"high":2054.36,"low":2052.63,"close":2054.36},{"t":1774891140000,"open":2054.36,"high":2055.1,"low":2053.64,"close":2054.81},{"t":1774891200000,"open":2054.81,"high":2056.55,"low":2054.52,"close":2054.53},{"t":1774891260000,"open":2054.53,"high":2055.0,"low":2049.34,"close":2051.21},{"t":1774891320000,"open":2051.21,"high":2051.33,"low":2048.08,"close":2049.29},{"t":1774891380000,"open":2049.28,"high":2050.35,"low":2044.44,"close":2046.92},{"t":1774891440000,"open":2046.93,"high":2046.93,"low":2043.33,"close":2043.95},{"t":1774891500000,"open":2043.95,"high":2043.97,"low":2041.0,"close":2041.75},{"t":1774891560000,"open":2041.75,"high":2041.75,"low":2034.17,"close":2035.08},{"t":1774891620000,"open":2035.08,"high":2037.54,"low":2030.3,"close":2036.76},{"t":1774891680000,"open":2036.77,"high":2038.45,"low":2035.07,"close":2037.97},{"t":1774891740000,"open":2037.96,"high":2040.56,"low":2037.5,"close":2040.26},{"t":1774891800000,"open":2040.26,"high":2042.76,"low":2039.22,"close":2042.76},{"t":1774891860000,"open":2042.75,"high":2042.87,"low":2037.52,"close":2038.6},{"t":1774891920000,"open":2038.6,"high":2039.0,"low":2034.92,"close":2036.39},{"t":1774891980000,"open":2036.38,"high":2038.89,"low":2036.09,"close":2037.87},{"t":1774892040000,"open":2037.87,"high":2041.21,"low":2037.86,"close":2039.75},{"t":1774892100000,"open":2039.74,"high":2040.3,"low":2037.2,"close":2037.93},{"t":1774892160000,"open":2037.93,"high":2041.1,"low":2037.93,"close":2040.24},{"t":1774892220000,"open":2040.24,"high":2042.66,"low":2040.24,"close":2041.75},{"t":1774892280000,"open":2041.75,"high":2041.99,"low":2040.17,"close":2040.83},{"t":1774892340000,"open":2040.84,"high":2043.63,"low":2040.59,"close":2042.49},{"t":1774892400000,"open":2042.49,"high":2043.0,"low":2040.85,"close":2042.85},{"t":1774892460000,"open":2042.85,"high":2043.14,"low":2041.63,"close":2042.19},{"t":1774892520000,"open":2042.19,"high":2043.62,"low":2042.18,"close":2043.18},{"t":1774892580000,"open":2043.18,"high":2044.42,"low":2042.82,"close":2044.11},{"t":1774892640000,"open":2044.11,"high":2046.0,"low":2043.85,"close":2045.58},{"t":1774892700000,"open":2045.57,"high":2048.52,"low":2045.57,"close":2048.11},{"t":1774892760000,"open":2048.1,"high":2048.11,"low":2045.38,"close":2045.45},{"t":1774892820000,"open":2045.45,"high":2049.31,"low":2044.21,"close":2046.36},{"t":1774892880000,"open":2046.37,"high":2046.37,"low":2043.13,"close":2045.58},{"t":1774892940000,"open":2045.59,"high":2046.51,"low":2045.0,"close":2045.0},{"t":1774893000000,"open":2045.01,"high":2045.1,"low":2043.05,"close":2044.0},{"t":1774893060000,"open":2044.01,"high":2045.13,"low":2043.86,"close":2045.13},{"t":1774893120000,"open":2045.12,"high":2045.13,"low":2043.99,"close":2044.04},{"t":1774893180000,"open":2044.04,"high":2044.79,"low":2042.79,"close":2043.74},{"t":1774893240000,"open":2043.75,"high":2044.0,"low":2042.11,"close":2042.51},{"t":1774893300000,"open":2042.5,"high":2043.6,"low":2042.01,"close":2043.3},{"t":1774893360000,"open":2043.3,"high":2043.5,"low":2041.68,"close":2041.94},{"t":1774893420000,"open":2041.94,"high":2042.12,"low":2039.64,"close":2040.3},{"t":1774893480000,"open":2040.29,"high":2040.3,"low":2039.04,"close":2039.37},{"t":1774893540000,"open":2039.37,"high":2041.3,"low":2039.37,"close":2040.67},{"t":1774893600000,"open":2040.66,"high":2040.91,"low":2039.31,"close":2039.93},{"t":1774893660000,"open":2039.92,"high":2040.1,"low":2038.41,"close":2039.74},{"t":1774893720000,"open":2039.74,"high":2041.87,"low":2039.31,"close":2041.74},{"t":1774893780000,"open":2041.74,"high":2042.75,"low":2040.4,"close":2040.4},{"t":1774893840000,"open":2040.39,"high":2040.5,"low":2039.34,"close":2039.34},{"t":1774893900000,"open":2039.35,"high":2040.2,"low":2038.0,"close":2039.38},{"t":1774893960000,"open":2039.38,"high":2040.15,"low":2038.2,"close":2038.85},{"t":1774894020000,"open":2038.85,"high":2039.11,"low":2036.0,"close":2038.47},{"t":1774894080000,"open":2038.47,"high":2039.22,"low":2037.89,"close":2037.9},{"t":1774894140000,"open":2037.9,"high":2037.9,"low":2036.0,"close":2036.13},{"t":1774894200000,"open":2036.14,"high":2037.5,"low":2033.52,"close":2036.97},{"t":1774894260000,"open":2036.96,"high":2038.23,"low":2036.59,"close":2037.15},{"t":1774894320000,"open":2037.15,"high":2038.61,"low":2037.15,"close":2038.59},{"t":1774894380000,"open":2038.6,"high":2038.8,"low":2037.0,"close":2037.16},{"t":1774894440000,"open":2037.15,"high":2039.67,"low":2037.15,"close":2038.8},{"t":1774894500000,"open":2038.79,"high":2039.08,"low":2037.35,"close":2037.71},{"t":1774894560000,"open":2037.71,"high":2037.72,"low":2036.42,"close":2036.89},{"t":1774894620000,"open":2036.89,"high":2039.41,"low":2036.6,"close":2038.82},{"t":1774894680000,"open":2038.83,"high":2039.67,"low":2038.42,"close":2038.6},{"t":1774894740000,"open":2038.6,"high":2039.98,"low":2038.35,"close":2039.1},{"t":1774894800000,"open":2039.1,"high":2043.18,"low":2039.1,"close":2042.95},{"t":1774894860000,"open":2042.95,"high":2042.95,"low":2038.2,"close":2039.09},{"t":1774894920000,"open":2039.1,"high":2039.68,"low":2037.77,"close":2038.14},{"t":1774894980000,"open":2038.13,"high":2038.2,"low":2032.46,"close":2034.24},{"t":1774895040000,"open":2034.24,"high":2035.96,"low":2034.24,"close":2035.96},{"t":1774895100000,"open":2035.96,"high":2037.01,"low":2032.4,"close":2032.74},{"t":1774895160000,"open":2032.74,"high":2033.9,"low":2031.19,"close":2033.8},{"t":1774895220000,"open":2033.81,"high":2034.85,"low":2032.84,"close":2034.85},{"t":1774895280000,"open":2034.85,"high":2035.5,"low":2034.11,"close":2034.65},{"t":1774895340000,"open":2034.64,"high":2035.0,"low":2034.21,"close":2034.94},{"t":1774895400000,"open":2034.94,"high":2035.0,"low":2033.67,"close":2034.1},{"t":1774895460000,"open":2034.1,"high":2034.14,"low":2028.81,"close":2029.92},{"t":1774895520000,"open":2029.92,"high":2033.17,"low":2029.91,"close":2032.85},{"t":1774895580000,"open":2032.85,"high":2036.55,"low":2032.84,"close":2036.54},{"t":1774895640000,"open":2036.55,"high":2038.0,"low":2036.0,"close":2037.18},{"t":1774895700000,"open":2037.18,"high":2038.62,"low":2036.77,"close":2037.56},{"t":1774895760000,"open":2037.55,"high":2039.53,"low":2037.55,"close":2038.97},{"t":1774895820000,"open":2038.96,"high":2040.51,"low":2038.93,"close":2039.04},{"t":1774895880000,"open":2039.03,"high":2039.18,"low":2037.42,"close":2037.43},{"t":1774895940000,"open":2037.42,"high":2037.42,"low":2034.49,"close":2034.79},{"t":1774896000000,"open":2034.79,"high":2035.77,"low":2034.27,"close":2035.59},{"t":1774896060000,"open":2035.59,"high":2036.0,"low":2035.28,"close":2035.5},{"t":1774896120000,"open":2035.49,"high":2035.79,"low":2035.26,"close":2035.79},{"t":1774896180000,"open":2035.78,"high":2036.44,"low":2035.44,"close":2036.44},{"t":1774896240000,"open":2036.44,"high":2036.47,"low":2036.0,"close":2036.15},{"t":1774896300000,"open":2036.14,"high":2038.69,"low":2036.14,"close":2038.37},{"t":1774896360000,"open":2038.36,"high":2038.37,"low":2036.55,"close":2036.67},{"t":1774896420000,"open":2036.68,"high":2036.68,"low":2034.67,"close":2034.67},{"t":1774896480000,"open":2034.67,"high":2035.64,"low":2034.16,"close":2034.45},{"t":1774896540000,"open":2034.45,"high":2034.45,"low":2031.17,"close":2031.37},{"t":1774896600000,"open":2031.37,"high":2031.37,"low":2026.53,"close":2027.45},{"t":1774896660000,"open":2027.45,"high":2029.97,"low":2027.29,"close":2029.8},{"t":1774896720000,"open":2029.81,"high":2030.45,"low":2029.25,"close":2030.0},{"t":1774896780000,"open":2029.99,"high":2031.83,"low":2029.47,"close":2030.2},{"t":1774896840000,"open":2030.2,"high":2030.3,"low":2028.39,"close":2029.8},{"t":1774896900000,"open":2029.8,"high":2031.28,"low":2029.8,"close":2030.34},{"t":1774896960000,"open":2030.33,"high":2030.97,"low":2030.11,"close":2030.28},{"t":1774897020000,"open":2030.28,"high":2030.28,"low":2027.72,"close":2028.42},{"t":1774897080000,"open":2028.41,"high":2030.0,"low":2028.24,"close":2029.99},{"t":1774897140000,"open":2030.0,"high":2031.8,"low":2030.0,"close":2031.55},{"t":1774897200000,"open":2031.54,"high":2031.76,"low":2030.19,"close":2030.38},{"t":1774897260000,"open":2030.37,"high":2031.37,"low":2029.69,"close":2030.24},{"t":1774897320000,"open":2030.24,"high":2030.81,"low":2028.73,"close":2028.73},{"t":1774897380000,"open":2028.73,"high":2029.04,"low":2026.28,"close":2027.18},{"t":1774897440000,"open":2027.17,"high":2028.98,"low":2027.0,"close":2028.08},{"t":1774897500000,"open":2028.08,"high":2028.4,"low":2023.8,"close":2026.27},{"t":1774897560000,"open":2026.27,"high":2026.54,"low":2023.33,"close":2025.83},{"t":1774897620000,"open":2025.83,"high":2025.83,"low":2019.7,"close":2021.77},{"t":1774897680000,"open":2021.76,"high":2022.81,"low":2021.47,"close":2022.45},{"t":1774897740000,"open":2022.45,"high":2023.85,"low":2021.66,"close":2023.41},{"t":1774897800000,"open":2023.42,"high":2023.42,"low":2018.01,"close":2018.69},{"t":1774897860000,"open":2018.69,"high":2018.7,"low":2015.6,"close":2017.8},{"t":1774897920000,"open":2017.8,"high":2018.29,"low":2013.8,"close":2014.91},{"t":1774897980000,"open":2014.92,"high":2015.8,"low":2013.0,"close":2015.76},{"t":1774898040000,"open":2015.77,"high":2018.28,"low":2015.4,"close":2018.21},{"t":1774898100000,"open":2018.21,"high":2020.0,"low":2018.0,"close":2018.05},{"t":1774898160000,"open":2018.06,"high":2019.8,"low":2016.9,"close":2019.19},{"t":1774898220000,"open":2019.19,"high":2020.29,"low":2019.09,"close":2019.45},{"t":1774898280000,"open":2019.46,"high":2020.84,"low":2019.02,"close":2019.29},{"t":1774898340000,"open":2019.27,"high":2019.58,"low":2018.2,"close":2019.32},{"t":1774898400000,"open":2019.32,"high":2020.13,"low":2018.68,"close":2020.13},{"t":1774898460000,"open":2020.13,"high":2020.42,"low":2018.52,"close":2019.18},{"t":1774898520000,"open":2019.18,"high":2020.13,"low":2018.53,"close":2018.67},{"t":1774898580000,"open":2018.66,"high":2018.78,"low":2016.02,"close":2016.47},{"t":1774898640000,"open":2016.47,"high":2016.47,"low":2012.14,"close":2012.4},{"t":1774898700000,"open":2012.41,"high":2017.0,"low":2012.25,"close":2016.31},{"t":1774898760000,"open":2016.32,"high":2016.63,"low":2015.92,"close":2016.63},{"t":1774898820000,"open":2016.63,"high":2017.69,"low":2014.64,"close":2016.12},{"t":1774898880000,"open":2016.12,"high":2017.55,"low":2015.08,"close":2015.28},{"t":1774898940000,"open":2015.27,"high":2015.27,"low":2012.16,"close":2015.11},{"t":1774899000000,"open":2015.11,"high":2016.48,"low":2015.11,"close":2015.37},{"t":1774899060000,"open":2015.36,"high":2016.02,"low":2015.0,"close":2015.7},{"t":1774899120000,"open":2015.69,"high":2015.9,"low":2013.88,"close":2014.38},{"t":1774899180000,"open":2014.38,"high":2016.8,"low":2014.38,"close":2016.6},{"t":1774899240000,"open":2016.59,"high":2018.57,"low":2015.81,"close":2016.1},{"t":1774899300000,"open":2016.1,"high":2017.97,"low":2015.9,"close":2015.9},{"t":1774899360000,"open":2015.91,"high":2018.5,"low":2015.0,"close":2017.82},{"t":1774899420000,"open":2017.82,"high":2019.58,"low":2017.38,"close":2018.07},{"t":1774899480000,"open":2018.08,"high":2018.83,"low":2016.01,"close":2016.27},{"t":1774899540000,"open":2016.28,"high":2016.87,"low":2015.0,"close":2016.26},{"t":1774899600000,"open":2016.27,"high":2017.69,"low":2016.03,"close":2016.97},{"t":1774899660000,"open":2016.97,"high":2016.98,"low":2013.1,"close":2015.42},{"t":1774899720000,"open":2015.42,"high":2016.87,"low":2014.54,"close":2016.35},{"t":1774899780000,"open":2016.36,"high":2016.69,"low":2015.52,"close":2016.68},{"t":1774899840000,"open":2016.69,"high":2017.5,"low":2016.25,"close":2017.35},{"t":1774899900000,"open":2017.35,"high":2018.0,"low":2016.94,"close":2017.45},{"t":1774899960000,"open":2017.45,"high":2017.45,"low":2015.33,"close":2017.12},{"t":1774900020000,"open":2017.13,"high":2021.12,"low":2017.07,"close":2020.3},{"t":1774900080000,"open":2020.3,"high":2021.4,"low":2019.54,"close":2020.85},{"t":1774900140000,"open":2020.84,"high":2021.2,"low":2020.34,"close":2021.02},{"t":1774900200000,"open":2021.02,"high":2024.3,"low":2019.61,"close":2023.37},{"t":1774900260000,"open":2023.37,"high":2024.0,"low":2022.46,"close":2023.84},{"t":1774900320000,"open":2023.83,"high":2024.09,"low":2022.17,"close":2022.47},{"t":1774900380000,"open":2022.46,"high":2023.33,"low":2021.46,"close":2023.33},{"t":1774900440000,"open":2023.32,"high":2025.62,"low":2022.6,"close":2024.63},{"t":1774900500000,"open":2024.64,"high":2025.89,"low":2024.36,"close":2024.36},{"t":1774900560000,"open":2024.35,"high":2024.36,"low":2023.04,"close":2023.53},{"t":1774900620000,"open":2023.53,"high":2023.8,"low":2022.66,"close":2022.66},{"t":1774900680000,"open":2022.67,"high":2022.69,"low":2021.18,"close":2022.38},{"t":1774900740000,"open":2022.38,"high":2023.26,"low":2020.77,"close":2022.69},{"t":1774900800000,"open":2022.69,"high":2024.72,"low":2022.28,"close":2022.88},{"t":1774900860000,"open":2022.89,"high":2024.9,"low":2022.64,"close":2024.52},{"t":1774900920000,"open":2024.52,"high":2024.68,"low":2023.23,"close":2023.71},{"t":1774900980000,"open":2023.72,"high":2023.81,"low":2022.96,"close":2022.97},{"t":1774901040000,"open":2022.97,"high":2024.02,"low":2022.36,"close":2023.4},{"t":1774901100000,"open":2023.4,"high":2025.85,"low":2023.4,"close":2024.01},{"t":1774901160000,"open":2024.01,"high":2026.8,"low":2024.0,"close":2025.25},{"t":1774901220000,"open":2025.25,"high":2025.25,"low":2023.91,"close":2023.91},{"t":1774901280000,"open":2023.92,"high":2024.47,"low":2023.5,"close":2023.52},{"t":1774901340000,"open":2023.52,"high":2025.07,"low":2023.51,"close":2024.74},{"t":1774901400000,"open":2024.75,"high":2025.72,"low":2024.07,"close":2024.25},{"t":1774901460000,"open":2024.25,"high":2025.15,"low":2024.24,"close":2025.15},{"t":1774901520000,"open":2025.15,"high":2025.75,"low":2024.04,"close":2024.04},{"t":1774901580000,"open":2024.04,"high":2024.24,"low":2023.16,"close":2023.17},{"t":1774901640000,"open":2023.17,"high":2024.0,"low":2023.16,"close":2023.99},{"t":1774901700000,"open":2024.0,"high":2024.56,"low":2022.8,"close":2022.81},{"t":1774901760000,"open":2022.81,"high":2023.01,"low":2021.71,"close":2022.79},{"t":1774901820000,"open":2022.78,"high":2022.78,"low":2020.23,"close":2021.04},{"t":1774901880000,"open":2021.04,"high":2022.27,"low":2020.95,"close":2022.22},{"t":1774901940000,"open":2022.22,"high":2023.56,"low":2022.22,"close":2023.29},{"t":1774902000000,"open":2023.3,"high":2025.5,"low":2023.3,"close":2025.41},{"t":1774902060000,"open":2025.4,"high":2025.41,"low":2024.58,"close":2024.95},{"t":1774902120000,"open":2024.95,"high":2024.95,"low":2024.18,"close":2024.56},{"t":1774902180000,"open":2024.57,"high":2025.34,"low":2024.0,"close":2025.34},{"t":1774902240000,"open":2025.34,"high":2025.34,"low":2024.83,"close":2024.83},{"t":1774902300000,"open":2024.83,"high":2024.84,"low":2023.69,"close":2023.99},{"t":1774902360000,"open":2024.0,"high":2024.63,"low":2023.99,"close":2024.41},{"t":1774902420000,"open":2024.41,"high":2024.42,"low":2024.04,"close":2024.07},{"t":1774902480000,"open":2024.07,"high":2024.42,"low":2023.84,"close":2024.04},{"t":1774902540000,"open":2024.04,"high":2024.66,"low":2024.04,"close":2024.63},{"t":1774902600000,"open":2024.64,"high":2024.75,"low":2024.0,"close":2024.43},{"t":1774902660000,"open":2024.43,"high":2025.13,"low":2024.27,"close":2024.81},{"t":1774902720000,"open":2024.81,"high":2025.01,"low":2024.0,"close":2024.0},{"t":1774902780000,"open":2024.0,"high":2024.01,"low":2023.02,"close":2023.15},{"t":1774902840000,"open":2023.15,"high":2023.15,"low":2020.11,"close":2022.42},{"t":1774902900000,"open":2022.42,"high":2022.42,"low":2020.83,"close":2021.01},{"t":1774902960000,"open":2021.01,"high":2021.5,"low":2020.13,"close":2020.91},{"t":1774903020000,"open":2020.9,"high":2021.55,"low":2020.9,"close":2021.29},{"t":1774903080000,"open":2021.29,"high":2022.38,"low":2019.84,"close":2022.37},{"t":1774903140000,"open":2022.38,"high":2023.45,"low":2022.13,"close":2023.31},{"t":1774903200000,"open":2023.31,"high":2024.36,"low":2023.12,"close":2023.13},{"t":1774903260000,"open":2023.13,"high":2023.13,"low":2022.04,"close":2022.61},{"t":1774903320000,"open":2022.62,"high":2022.74,"low":2021.81,"close":2022.14},{"t":1774903380000,"open":2022.15,"high":2022.9,"low":2022.14,"close":2022.79},{"t":1774903440000,"open":2022.8,"high":2023.66,"low":2022.76,"close":2023.63},{"t":1774903500000,"open":2023.64,"high":2024.37,"low":2023.04,"close":2023.45},{"t":1774903560000,"open":2023.46,"high":2023.93,"low":2023.45,"close":2023.93},{"t":1774903620000,"open":2023.93,"high":2024.26,"low":2023.0,"close":2023.0},{"t":1774903680000,"open":2023.0,"high":2023.0,"low":2022.22,"close":2022.56},{"t":1774903740000,"open":2022.56,"high":2023.38,"low":2022.55,"close":2022.79},{"t":1774903800000,"open":2022.79,"high":2023.24,"low":2022.59,"close":2023.23},{"t":1774903860000,"open":2023.23,"high":2023.24,"low":2022.78,"close":2022.81},{"t":1774903920000,"open":2022.8,"high":2022.8,"low":2022.36,"close":2022.37},{"t":1774903980000,"open":2022.37,"high":2023.4,"low":2022.36,"close":2023.4},{"t":1774904040000,"open":2023.4,"high":2024.7,"low":2023.4,"close":2024.7},{"t":1774904100000,"open":2024.71,"high":2025.5,"low":2024.35,"close":2025.07},{"t":1774904160000,"open":2025.07,"high":2025.21,"low":2024.0,"close":2024.0},{"t":1774904220000,"open":2024.01,"high":2024.01,"low":2023.71,"close":2023.72},{"t":1774904280000,"open":2023.72,"high":2024.32,"low":2023.1,"close":2023.56},{"t":1774904340000,"open":2023.56,"high":2023.75,"low":2021.74,"close":2022.27},{"t":1774904400000,"open":2022.27,"high":2022.27,"low":2021.12,"close":2022.26},{"t":1774904460000,"open":2022.25,"high":2023.07,"low":2021.49,"close":2021.67},{"t":1774904520000,"open":2021.66,"high":2022.1,"low":2021.38,"close":2022.09},{"t":1774904580000,"open":2022.1,"high":2022.1,"low":2020.65,"close":2021.36},{"t":1774904640000,"open":2021.36,"high":2021.58,"low":2020.67,"close":2020.68},{"t":1774904700000,"open":2020.67,"high":2021.19,"low":2020.0,"close":2020.77},{"t":1774904760000,"open":2020.77,"high":2021.07,"low":2020.77,"close":2020.99},{"t":1774904820000,"open":2021.0,"high":2021.0,"low":2020.77,"close":2020.78},{"t":1774904880000,"open":2020.78,"high":2022.68,"low":2020.55,"close":2022.68},{"t":1774904940000,"open":2022.68,"high":2026.23,"low":2022.68,"close":2025.59},{"t":1774905000000,"open":2025.59,"high":2029.0,"low":2025.31,"close":2029.0},{"t":1774905060000,"open":2029.0,"high":2034.77,"low":2028.66,"close":2032.36},{"t":1774905120000,"open":2032.36,"high":2036.0,"low":2031.73,"close":2034.16},{"t":1774905180000,"open":2034.17,"high":2036.26,"low":2032.27,"close":2033.6},{"t":1774905240000,"open":2033.6,"high":2039.0,"low":2033.6,"close":2037.6},{"t":1774905300000,"open":2037.6,"high":2037.83,"low":2037.3,"close":2037.3},{"t":1774905360000,"open":2037.3,"high":2039.49,"low":2037.3,"close":2037.77},{"t":1774905420000,"open":2037.78,"high":2037.78,"low":2035.0,"close":2036.14},{"t":1774905480000,"open":2036.15,"high":2036.97,"low":2035.34,"close":2036.43},{"t":1774905540000,"open":2036.43,"high":2038.32,"low":2036.42,"close":2038.32},{"t":1774905600000,"open":2038.33,"high":2041.69,"low":2038.32,"close":2040.71},{"t":1774905660000,"open":2040.71,"high":2042.88,"low":2039.67,"close":2040.3},{"t":1774905720000,"open":2040.29,"high":2045.9,"low":2038.71,"close":2045.02},{"t":1774905780000,"open":2045.02,"high":2049.21,"low":2042.9,"close":2047.69},{"t":1774905840000,"open":2047.69,"high":2048.14,"low":2046.67,"close":2046.67},{"t":1774905900000,"open":2046.67,"high":2046.95,"low":2041.0,"close":2041.0},{"t":1774905960000,"open":2041.01,"high":2042.5,"low":2040.7,"close":2042.41},{"t":1774906020000,"open":2042.42,"high":2042.42,"low":2041.0,"close":2041.01},{"t":1774906080000,"open":2041.0,"high":2042.15,"low":2040.44,"close":2041.84},{"t":1774906140000,"open":2041.85,"high":2042.11,"low":2041.0,"close":2041.13},{"t":1774906200000,"open":2041.12,"high":2042.36,"low":2041.12,"close":2041.38},{"t":1774906260000,"open":2041.37,"high":2041.96,"low":2040.19,"close":2041.5},{"t":1774906320000,"open":2041.5,"high":2041.61,"low":2041.04,"close":2041.38},{"t":1774906380000,"open":2041.38,"high":2041.39,"low":2041.0,"close":2041.37},{"t":1774906440000,"open":2041.37,"high":2042.79,"low":2041.37,"close":2041.82},{"t":1774906500000,"open":2041.82,"high":2041.82,"low":2040.99,"close":2040.99},{"t":1774906560000,"open":2041.0,"high":2042.49,"low":2040.86,"close":2042.49},{"t":1774906620000,"open":2042.49,"high":2042.49,"low":2040.44,"close":2040.76},{"t":1774906680000,"open":2040.76,"high":2042.1,"low":2040.28,"close":2041.8},{"t":1774906740000,"open":2041.8,"high":2045.6,"low":2041.8,"close":2043.24},{"t":1774906800000,"open":2043.24,"high":2043.24,"low":2040.9,"close":2041.66},{"t":1774906860000,"open":2041.65,"high":2042.7,"low":2040.75,"close":2041.8},{"t":1774906920000,"open":2041.8,"high":2045.83,"low":2041.8,"close":2045.03},{"t":1774906980000,"open":2045.03,"high":2045.04,"low":2044.11,"close":2044.93},{"t":1774907040000,"open":2044.93,"high":2044.94,"low":2043.01,"close":2043.01},{"t":1774907100000,"open":2043.02,"high":2043.77,"low":2041.2,"close":2041.2},{"t":1774907160000,"open":2041.2,"high":2041.99,"low":2040.36,"close":2041.91},{"t":1774907220000,"open":2041.91,"high":2042.11,"low":2041.11,"close":2042.04},{"t":1774907280000,"open":2042.04,"high":2042.8,"low":2041.11,"close":2042.41},{"t":1774907340000,"open":2042.41,"high":2042.41,"low":2041.11,"close":2041.12},{"t":1774907400000,"open":2041.11,"high":2043.24,"low":2041.11,"close":2042.84},{"t":1774907460000,"open":2042.85,"high":2042.85,"low":2041.55,"close":2041.86},{"t":1774907520000,"open":2041.85,"high":2042.02,"low":2040.89,"close":2041.34},{"t":1774907580000,"open":2041.34,"high":2041.54,"low":2040.62,"close":2041.21},{"t":1774907640000,"open":2041.2,"high":2041.21,"low":2040.5,"close":2040.52},{"t":1774907700000,"open":2040.52,"high":2040.52,"low":2038.66,"close":2038.72},{"t":1774907760000,"open":2038.73,"high":2039.36,"low":2037.0,"close":2039.04},{"t":1774907820000,"open":2039.05,"high":2039.37,"low":2037.52,"close":2037.52},{"t":1774907880000,"open":2037.53,"high":2037.53,"low":2036.1,"close":2036.1},{"t":1774907940000,"open":2036.1,"high":2036.71,"low":2034.8,"close":2034.82},{"t":1774908000000,"open":2034.82,"high":2036.82,"low":2034.32,"close":2036.82},{"t":1774908060000,"open":2036.82,"high":2037.76,"low":2036.61,"close":2037.76},{"t":1774908120000,"open":2037.75,"high":2037.75,"low":2036.83,"close":2036.83},{"t":1774908180000,"open":2036.83,"high":2041.41,"low":2036.83,"close":2041.07},{"t":1774908240000,"open":2041.07,"high":2043.55,"low":2041.0,"close":2043.4},{"t":1774908300000,"open":2043.4,"high":2043.49,"low":2041.0,"close":2041.62},{"t":1774908360000,"open":2041.63,"high":2041.96,"low":2040.45,"close":2040.46},{"t":1774908420000,"open":2040.45,"high":2040.45,"low":2033.59,"close":2034.05},{"t":1774908480000,"open":2034.05,"high":2036.17,"low":2033.73,"close":2035.4},{"t":1774908540000,"open":2035.41,"high":2035.41,"low":2032.86,"close":2033.55},{"t":1774908600000,"open":2033.54,"high":2034.47,"low":2031.87,"close":2033.53},{"t":1774908660000,"open":2033.54,"high":2034.26,"low":2032.0,"close":2032.0},{"t":1774908720000,"open":2032.0,"high":2032.83,"low":2031.25,"close":2032.76},{"t":1774908780000,"open":2032.75,"high":2035.6,"low":2032.44,"close":2034.92},{"t":1774908840000,"open":2034.92,"high":2035.26,"low":2033.91,"close":2033.99},{"t":1774908900000,"open":2033.99,"high":2034.79,"low":2032.16,"close":2034.3},{"t":1774908960000,"open":2034.3,"high":2035.07,"low":2034.0,"close":2034.5},{"t":1774909020000,"open":2034.51,"high":2036.61,"low":2034.5,"close":2036.53},{"t":1774909080000,"open":2036.53,"high":2036.53,"low":2035.0,"close":2035.42},{"t":1774909140000,"open":2035.43,"high":2036.68,"low":2035.16,"close":2035.16},{"t":1774909200000,"open":2035.17,"high":2035.37,"low":2035.0,"close":2035.22},{"t":1774909260000,"open":2035.21,"high":2035.47,"low":2034.51,"close":2035.22},{"t":1774909320000,"open":2035.22,"high":2036.5,"low":2035.21,"close":2036.5},{"t":1774909380000,"open":2036.49,"high":2036.78,"low":2036.35,"close":2036.74},{"t":1774909440000,"open":2036.74,"high":2037.59,"low":2036.74,"close":2037.35},{"t":1774909500000,"open":2037.35,"high":2038.9,"low":2037.1,"close":2037.35},{"t":1774909560000,"open":2037.34,"high":2037.81,"low":2036.97,"close":2037.67},{"t":1774909620000,"open":2037.68,"high":2037.68,"low":2036.26,"close":2036.38},{"t":1774909680000,"open":2036.37,"high":2036.37,"low":2035.08,"close":2035.86},{"t":1774909740000,"open":2035.87,"high":2036.48,"low":2035.86,"close":2036.1},{"t":1774909800000,"open":2036.1,"high":2036.1,"low":2033.53,"close":2034.03},{"t":1774909860000,"open":2034.04,"high":2034.57,"low":2033.07,"close":2034.09},{"t":1774909920000,"open":2034.09,"high":2034.82,"low":2034.01,"close":2034.45},{"t":1774909980000,"open":2034.45,"high":2035.28,"low":2034.34,"close":2034.39},{"t":1774910040000,"open":2034.4,"high":2034.61,"low":2033.93,"close":2033.93},{"t":1774910100000,"open":2033.93,"high":2033.93,"low":2032.92,"close":2033.54},{"t":1774910160000,"open":2033.55,"high":2034.09,"low":2033.14,"close":2034.0},{"t":1774910220000,"open":2034.0,"high":2035.04,"low":2033.85,"close":2034.71},{"t":1774910280000,"open":2034.72,"high":2035.46,"low":2034.2,"close":2034.2},{"t":1774910340000,"open":2034.2,"high":2034.39,"low":2033.71,"close":2033.9},{"t":1774910400000,"open":2033.89,"high":2035.5,"low":2033.89,"close":2035.13},{"t":1774910460000,"open":2035.13,"high":2035.68,"low":2035.12,"close":2035.67},{"t":1774910520000,"open":2035.67,"high":2035.9,"low":2034.87,"close":2034.87},{"t":1774910580000,"open":2034.86,"high":2034.86,"low":2034.28,"close":2034.59},{"t":1774910640000,"open":2034.59,"high":2034.83,"low":2034.39,"close":2034.7},{"t":1774910700000,"open":2034.71,"high":2035.35,"low":2034.7,"close":2034.88},{"t":1774910760000,"open":2034.87,"high":2034.9,"low":2034.64,"close":2034.9},{"t":1774910820000,"open":2034.89,"high":2034.9,"low":2032.31,"close":2032.53},{"t":1774910880000,"open":2032.54,"high":2032.54,"low":2028.45,"close":2029.17},{"t":1774910940000,"open":2029.17,"high":2031.58,"low":2029.17,"close":2030.91},{"t":1774911000000,"open":2030.92,"high":2031.33,"low":2030.67,"close":2031.14},{"t":1774911060000,"open":2031.15,"high":2032.23,"low":2030.9,"close":2031.53},{"t":1774911120000,"open":2031.53,"high":2031.53,"low":2031.0,"close":2031.44},{"t":1774911180000,"open":2031.44,"high":2031.44,"low":2030.45,"close":2030.45},{"t":1774911240000,"open":2030.46,"high":2031.53,"low":2030.45,"close":2031.53},{"t":1774911300000,"open":2031.53,"high":2032.57,"low":2031.53,"close":2032.06},{"t":1774911360000,"open":2032.06,"high":2032.56,"low":2032.0,"close":2032.39},{"t":1774911420000,"open":2032.39,"high":2032.83,"low":2031.8,"close":2032.83},{"t":1774911480000,"open":2032.83,"high":2033.12,"low":2032.29,"close":2032.42},{"t":1774911540000,"open":2032.42,"high":2032.52,"low":2032.22,"close":2032.22},{"t":1774911600000,"open":2032.22,"high":2032.25,"low":2029.62,"close":2029.62},{"t":1774911660000,"open":2029.62,"high":2030.01,"low":2027.1,"close":2027.53},{"t":1774911720000,"open":2027.54,"high":2027.87,"low":2016.59,"close":2017.08},{"t":1774911780000,"open":2017.09,"high":2018.61,"low":2015.02,"close":2018.44},{"t":1774911840000,"open":2018.44,"high":2019.88,"low":2016.7,"close":2017.59},{"t":1774911900000,"open":2017.59,"high":2017.73,"low":2013.11,"close":2013.21},{"t":1774911960000,"open":2013.21,"high":2016.56,"low":2012.59,"close":2016.55},{"t":1774912020000,"open":2016.56,"high":2020.61,"low":2016.03,"close":2016.16},{"t":1774912080000,"open":2016.17,"high":2018.35,"low":2014.37,"close":2016.52},{"t":1774912140000,"open":2016.52,"high":2016.99,"low":2015.18,"close":2016.72},{"t":1774912200000,"open":2016.72,"high":2018.9,"low":2016.52,"close":2018.56},{"t":1774912260000,"open":2018.56,"high":2019.27,"low":2017.5,"close":2018.05},{"t":1774912320000,"open":2018.05,"high":2018.4,"low":2016.88,"close":2018.23},{"t":1774912380000,"open":2018.22,"high":2020.0,"low":2017.93,"close":2019.67},{"t":1774912440000,"open":2019.67,"high":2020.47,"low":2019.66,"close":2020.2},{"t":1774912500000,"open":2020.21,"high":2020.21,"low":2019.0,"close":2020.08},{"t":1774912560000,"open":2020.08,"high":2021.37,"low":2019.53,"close":2020.51},{"t":1774912620000,"open":2020.5,"high":2020.81,"low":2020.13,"close":2020.81},{"t":1774912680000,"open":2020.8,"high":2023.0,"low":2020.62,"close":2021.4},{"t":1774912740000,"open":2021.39,"high":2021.83,"low":2020.65,"close":2020.9},{"t":1774912800000,"open":2020.9,"high":2022.29,"low":2020.65,"close":2021.84},{"t":1774912860000,"open":2021.84,"high":2021.84,"low":2020.32,"close":2020.32},{"t":1774912920000,"open":2020.33,"high":2021.02,"low":2020.0,"close":2021.02},{"t":1774912980000,"open":2021.02,"high":2021.93,"low":2021.02,"close":2021.93},{"t":1774913040000,"open":2021.93,"high":2023.43,"low":2021.71,"close":2023.15},{"t":1774913100000,"open":2023.16,"high":2023.44,"low":2021.86,"close":2023.15},{"t":1774913160000,"open":2023.16,"high":2024.46,"low":2022.84,"close":2024.13},{"t":1774913220000,"open":2024.14,"high":2024.37,"low":2023.49,"close":2024.05},{"t":1774913280000,"open":2024.05,"high":2024.37,"low":2024.0,"close":2024.09},{"t":1774913340000,"open":2024.08,"high":2024.27,"low":2023.53,"close":2024.04},{"t":1774913400000,"open":2024.05,"high":2024.05,"low":2022.84,"close":2022.84},{"t":1774913460000,"open":2022.84,"high":2022.85,"low":2022.22,"close":2022.62},{"t":1774913520000,"open":2022.63,"high":2023.01,"low":2022.51,"close":2022.52},{"t":1774913580000,"open":2022.51,"high":2025.3,"low":2022.31,"close":2025.09},{"t":1774913640000,"open":2025.09,"high":2025.55,"low":2024.81,"close":2025.55},{"t":1774913700000,"open":2025.54,"high":2025.54,"low":2024.2,"close":2025.29},{"t":1774913760000,"open":2025.3,"high":2026.6,"low":2025.1,"close":2026.26},{"t":1774913820000,"open":2026.27,"high":2026.38,"low":2025.0,"close":2025.01},{"t":1774913880000,"open":2025.01,"high":2025.01,"low":2024.7,"close":2024.7},{"t":1774913940000,"open":2024.71,"high":2024.94,"low":2022.81,"close":2022.82},{"t":1774914000000,"open":2022.81,"high":2023.71,"low":2022.27,"close":2022.89},{"t":1774914060000,"open":2022.88,"high":2023.36,"low":2022.34,"close":2022.94},{"t":1774914120000,"open":2022.94,"high":2022.97,"low":2022.38,"close":2022.96},{"t":1774914180000,"open":2022.96,"high":2025.02,"low":2022.96,"close":2024.64},{"t":1774914240000,"open":2024.64,"high":2025.61,"low":2024.0,"close":2025.34},{"t":1774914300000,"open":2025.35,"high":2025.35,"low":2023.0,"close":2023.62},{"t":1774914360000,"open":2023.62,"high":2024.0,"low":2023.62,"close":2023.65},{"t":1774914420000,"open":2023.66,"high":2023.66,"low":2022.0,"close":2022.57},{"t":1774914480000,"open":2022.57,"high":2024.24,"low":2022.57,"close":2024.12},{"t":1774914540000,"open":2024.12,"high":2024.35,"low":2023.25,"close":2023.88},{"t":1774914600000,"open":2023.89,"high":2025.22,"low":2023.88,"close":2024.93},{"t":1774914660000,"open":2024.92,"high":2025.25,"low":2024.7,"close":2025.01},{"t":1774914720000,"open":2025.01,"high":2025.3,"low":2024.71,"close":2025.29},{"t":1774914780000,"open":2025.29,"high":2025.52,"low":2024.58,"close":2024.59},{"t":1774914840000,"open":2024.59,"high":2025.0,"low":2024.25,"close":2024.99},{"t":1774914900000,"open":2025.0,"high":2025.25,"low":2024.85,"close":2025.0},{"t":1774914960000,"open":2025.0,"high":2025.67,"low":2024.86,"close":2025.57},{"t":1774915020000,"open":2025.58,"high":2025.58,"low":2024.09,"close":2024.76},{"t":1774915080000,"open":2024.76,"high":2024.81,"low":2024.09,"close":2024.1},{"t":1774915140000,"open":2024.1,"high":2025.69,"low":2024.09,"close":2025.69},{"t":1774915200000,"open":2025.69,"high":2026.91,"low":2024.49,"close":2024.88},{"t":1774915260000,"open":2024.88,"high":2025.34,"low":2022.57,"close":2022.69},{"t":1774915320000,"open":2022.7,"high":2026.61,"low":2022.69,"close":2024.09},{"t":1774915380000,"open":2024.09,"high":2024.3,"low":2023.06,"close":2023.22},{"t":1774915440000,"open":2023.21,"high":2025.13,"low":2022.37,"close":2025.12},{"t":1774915500000,"open":2025.13,"high":2025.13,"low":2022.59,"close":2022.59},{"t":1774915560000,"open":2022.6,"high":2022.77,"low":2022.1,"close":2022.18},{"t":1774915620000,"open":2022.18,"high":2022.3,"low":2021.11,"close":2021.7},{"t":1774915680000,"open":2021.71,"high":2021.81,"low":2020.25,"close":2021.2},{"t":1774915740000,"open":2021.21,"high":2021.3,"low":2020.39,"close":2020.91},{"t":1774915800000,"open":2020.92,"high":2021.2,"low":2019.52,"close":2019.52},{"t":1774915860000,"open":2019.52,"high":2019.62,"low":2016.3,"close":2017.46},{"t":1774915920000,"open":2017.46,"high":2018.3,"low":2015.25,"close":2017.21},{"t":1774915980000,"open":2017.2,"high":2019.9,"low":2016.8,"close":2019.86},{"t":1774916040000,"open":2019.87,"high":2020.63,"low":2019.54,"close":2020.31},{"t":1774916100000,"open":2020.31,"high":2021.08,"low":2019.5,"close":2020.29},{"t":1774916160000,"open":2020.29,"high":2020.75,"low":2019.0,"close":2019.51},{"t":1774916220000,"open":2019.51,"high":2019.8,"low":2017.38,"close":2018.39},{"t":1774916280000,"open":2018.39,"high":2018.39,"low":2016.66,"close":2017.99},{"t":1774916340000,"open":2017.99,"high":2020.87,"low":2017.4,"close":2020.87},{"t":1774916400000,"open":2020.86,"high":2023.19,"low":2020.86,"close":2023.01},{"t":1774916460000,"open":2023.01,"high":2023.28,"low":2021.2,"close":2021.78},{"t":1774916520000,"open":2021.77,"high":2024.05,"low":2020.72,"close":2022.52},{"t":1774916580000,"open":2022.52,"high":2023.26,"low":2017.87,"close":2019.88},{"t":1774916640000,"open":2019.88,"high":2023.91,"low":2019.5,"close":2023.0},{"t":1774916700000,"open":2023.0,"high":2023.49,"low":2022.0,"close":2023.18},{"t":1774916760000,"open":2023.17,"high":2025.42,"low":2022.33,"close":2025.2},{"t":1774916820000,"open":2025.2,"high":2025.62,"low":2023.65,"close":2024.41},{"t":1774916880000,"open":2024.4,"high":2025.66,"low":2023.1,"close":2025.43},{"t":1774916940000,"open":2025.42,"high":2026.45,"low":2025.42,"close":2025.84},{"t":1774917000000,"open":2025.84,"high":2027.36,"low":2025.0,"close":2026.87},{"t":1774917060000,"open":2026.87,"high":2027.02,"low":2025.41,"close":2025.41},{"t":1774917120000,"open":2025.41,"high":2025.42,"low":2023.09,"close":2024.49},{"t":1774917180000,"open":2024.48,"high":2024.92,"low":2023.2,"close":2023.79},{"t":1774917240000,"open":2023.79,"high":2024.69,"low":2023.29,"close":2023.63},{"t":1774917300000,"open":2023.62,"high":2026.47,"low":2023.62,"close":2025.77},{"t":1774917360000,"open":2025.77,"high":2026.99,"low":2025.31,"close":2026.99},{"t":1774917420000,"open":2026.99,"high":2026.99,"low":2024.6,"close":2024.62},{"t":1774917480000,"open":2024.62,"high":2029.55,"low":2023.2,"close":2028.73},{"t":1774917540000,"open":2028.74,"high":2029.73,"low":2026.63,"close":2028.19},{"t":1774917600000,"open":2028.19,"high":2028.41,"low":2025.0,"close":2025.0},{"t":1774917660000,"open":2025.0,"high":2025.4,"low":2022.18,"close":2023.99},{"t":1774917720000,"open":2023.98,"high":2024.69,"low":2023.44,"close":2024.19},{"t":1774917780000,"open":2024.19,"high":2026.28,"low":2024.0,"close":2025.79},{"t":1774917840000,"open":2025.78,"high":2029.21,"low":2025.78,"close":2028.92},{"t":1774917900000,"open":2028.93,"high":2035.99,"low":2028.62,"close":2035.99},{"t":1774917960000,"open":2035.98,"high":2036.68,"low":2034.27,"close":2034.81},{"t":1774918020000,"open":2034.82,"high":2037.16,"low":2034.35,"close":2036.02},{"t":1774918080000,"open":2036.01,"high":2038.0,"low":2033.46,"close":2035.14},{"t":1774918140000,"open":2035.13,"high":2040.71,"low":2035.13,"close":2037.49},{"t":1774918200000,"open":2037.49,"high":2037.5,"low":2033.84,"close":2033.85},{"t":1774918260000,"open":2033.84,"high":2033.85,"low":2030.17,"close":2030.42},{"t":1774918320000,"open":2030.43,"high":2031.45,"low":2029.09,"close":2030.46},{"t":1774918380000,"open":2030.46,"high":2034.22,"low":2030.16,"close":2033.01},{"t":1774918440000,"open":2033.01,"high":2035.21,"low":2033.0,"close":2033.88},{"t":1774918500000,"open":2033.88,"high":2034.93,"low":2032.44,"close":2033.17},{"t":1774918560000,"open":2033.16,"high":2035.81,"low":2033.12,"close":2034.2},{"t":1774918620000,"open":2034.2,"high":2035.0,"low":2032.93,"close":2034.23},{"t":1774918680000,"open":2034.23,"high":2034.55,"low":2033.44,"close":2033.89},{"t":1774918740000,"open":2033.89,"high":2035.79,"low":2033.88,"close":2035.78},{"t":1774918800000,"open":2035.78,"high":2037.81,"low":2035.62,"close":2036.74},{"t":1774918860000,"open":2036.74,"high":2038.77,"low":2036.61,"close":2038.71},{"t":1774918920000,"open":2038.7,"high":2038.95,"low":2036.57,"close":2036.57},{"t":1774918980000,"open":2036.58,"high":2036.79,"low":2034.52,"close":2035.23},{"t":1774919040000,"open":2035.23,"high":2035.23,"low":2032.71,"close":2033.87},{"t":1774919100000,"open":2033.88,"high":2034.75,"low":2033.07,"close":2033.37},{"t":1774919160000,"open":2033.37,"high":2033.67,"low":2031.3,"close":2032.99},{"t":1774919220000,"open":2032.99,"high":2033.0,"low":2031.08,"close":2032.37},{"t":1774919280000,"open":2032.36,"high":2032.72,"low":2031.52,"close":2032.1},{"t":1774919340000,"open":2032.1,"high":2034.0,"low":2032.1,"close":2032.49},{"t":1774919400000,"open":2032.49,"high":2036.3,"low":2032.48,"close":2035.98},{"t":1774919460000,"open":2035.98,"high":2038.66,"low":2035.8,"close":2036.19},{"t":1774919520000,"open":2036.2,"high":2037.41,"low":2036.0,"close":2037.16},{"t":1774919580000,"open":2037.16,"high":2037.41,"low":2036.29,"close":2037.2},{"t":1774919640000,"open":2037.21,"high":2039.4,"low":2037.09,"close":2038.66},{"t":1774919700000,"open":2038.65,"high":2042.51,"low":2038.64,"close":2041.74},{"t":1774919760000,"open":2041.73,"high":2042.03,"low":2040.38,"close":2040.86},{"t":1774919820000,"open":2040.86,"high":2040.87,"low":2039.0,"close":2040.42},{"t":1774919880000,"open":2040.42,"high":2042.84,"low":2040.42,"close":2042.64},{"t":1774919940000,"open":2042.64,"high":2045.87,"low":2041.76,"close":2044.03},{"t":1774920000000,"open":2044.03,"high":2046.12,"low":2043.62,"close":2045.87},{"t":1774920060000,"open":2045.86,"high":2047.6,"low":2044.41,"close":2045.86},{"t":1774920120000,"open":2045.85,"high":2045.97,"low":2044.32,"close":2045.51},{"t":1774920180000,"open":2045.5,"high":2054.65,"low":2045.26,"close":2053.87},{"t":1774920240000,"open":2053.87,"high":2057.8,"low":2053.5,"close":2057.49},{"t":1774920300000,"open":2057.48,"high":2062.0,"low":2055.89,"close":2056.49},{"t":1774920360000,"open":2056.48,"high":2060.47,"low":2055.89,"close":2055.89},{"t":1774920420000,"open":2055.89,"high":2056.17,"low":2051.67,"close":2055.33},{"t":1774920480000,"open":2055.33,"high":2057.31,"low":2054.48,"close":2057.31},{"t":1774920540000,"open":2057.32,"high":2060.77,"low":2056.19,"close":2060.58},{"t":1774920600000,"open":2060.58,"high":2063.9,"low":2058.37,"close":2058.79},{"t":1774920660000,"open":2058.79,"high":2064.58,"low":2056.98,"close":2063.58},{"t":1774920720000,"open":2063.58,"high":2077.93,"low":2062.29,"close":2076.53},{"t":1774920780000,"open":2076.53,"high":2088.0,"low":2073.45,"close":2079.93},{"t":1774920840000,"open":2079.93,"high":2093.0,"low":2079.41,"close":2087.05},{"t":1774920900000,"open":2087.04,"high":2089.61,"low":2080.0,"close":2081.47},{"t":1774920960000,"open":2081.48,"high":2082.43,"low":2077.1,"close":2079.6},{"t":1774921020000,"open":2079.6,"high":2083.99,"low":2079.17,"close":2080.57},{"t":1774921080000,"open":2080.57,"high":2082.42,"low":2077.52,"close":2077.78},{"t":1774921140000,"open":2077.77,"high":2080.21,"low":2074.66,"close":2079.99},{"t":1774921200000,"open":2080.0,"high":2081.06,"low":2077.5,"close":2077.74},{"t":1774921260000,"open":2077.75,"high":2080.35,"low":2076.11,"close":2076.16},{"t":1774921320000,"open":2076.16,"high":2076.17,"low":2071.85,"close":2072.1},{"t":1774921380000,"open":2072.09,"high":2073.5,"low":2071.0,"close":2072.36},{"t":1774921440000,"open":2072.37,"high":2074.27,"low":2072.36,"close":2072.9},{"t":1774921500000,"open":2072.91,"high":2075.12,"low":2072.9,"close":2074.61},{"t":1774921560000,"open":2074.61,"high":2074.61,"low":2068.3,"close":2069.37},{"t":1774921620000,"open":2069.37,"high":2072.0,"low":2068.76,"close":2071.89},{"t":1774921680000,"open":2071.88,"high":2074.62,"low":2071.88,"close":2073.45},{"t":1774921740000,"open":2073.46,"high":2075.51,"low":2072.6,"close":2072.84},{"t":1774921800000,"open":2072.83,"high":2072.84,"low":2069.71,"close":2069.71},{"t":1774921860000,"open":2069.7,"high":2073.81,"low":2069.59,"close":2073.6},{"t":1774921920000,"open":2073.59,"high":2075.74,"low":2073.21,"close":2073.46},{"t":1774921980000,"open":2073.46,"high":2074.0,"low":2072.61,"close":2073.29},{"t":1774922040000,"open":2073.29,"high":2073.39,"low":2071.66,"close":2073.37},{"t":1774922100000,"open":2073.38,"high":2075.0,"low":2073.29,"close":2074.22},{"t":1774922160000,"open":2074.22,"high":2076.21,"low":2074.22,"close":2075.31},{"t":1774922220000,"open":2075.31,"high":2076.02,"low":2073.01,"close":2073.17},{"t":1774922280000,"open":2073.17,"high":2073.89,"low":2072.74,"close":2073.41},{"t":1774922340000,"open":2073.4,"high":2074.22,"low":2072.2,"close":2072.2},{"t":1774922400000,"open":2072.2,"high":2073.72,"low":2072.2,"close":2072.58},{"t":1774922460000,"open":2072.58,"high":2073.06,"low":2069.0,"close":2070.0},{"t":1774922520000,"open":2069.99,"high":2070.52,"low":2067.37,"close":2067.38},{"t":1774922580000,"open":2067.38,"high":2069.96,"low":2066.47,"close":2069.07},{"t":1774922640000,"open":2069.06,"high":2071.67,"low":2068.71,"close":2071.2},{"t":1774922700000,"open":2071.19,"high":2073.77,"low":2071.19,"close":2073.11},{"t":1774922760000,"open":2073.12,"high":2075.91,"low":2073.11,"close":2075.91},{"t":1774922820000,"open":2075.91,"high":2076.7,"low":2074.14,"close":2074.67},{"t":1774922880000,"open":2074.67,"high":2075.49,"low":2073.63,"close":2074.81},{"t":1774922940000,"open":2074.82,"high":2075.0,"low":2073.09,"close":2073.1},{"t":1774923000000,"open":2073.1,"high":2075.0,"low":2073.1,"close":2074.96},{"t":1774923060000,"open":2074.96,"high":2075.5,"low":2073.73,"close":2073.73},{"t":1774923120000,"open":2073.73,"high":2075.69,"low":2073.68,"close":2074.81},{"t":1774923180000,"open":2074.81,"high":2075.47,"low":2074.2,"close":2074.7},{"t":1774923240000,"open":2074.69,"high":2075.12,"low":2073.94,"close":2074.76},{"t":1774923300000,"open":2074.75,"high":2078.68,"low":2074.66,"close":2076.64},{"t":1774923360000,"open":2076.64,"high":2077.76,"low":2075.1,"close":2077.39},{"t":1774923420000,"open":2077.39,"high":2079.96,"low":2077.39,"close":2078.53},{"t":1774923480000,"open":2078.54,"high":2082.5,"low":2078.53,"close":2080.11},{"t":1774923540000,"open":2080.11,"high":2080.46,"low":2078.16,"close":2078.16},{"t":1774923600000,"open":2078.16,"high":2078.47,"low":2076.93,"close":2078.12},{"t":1774923660000,"open":2078.12,"high":2078.12,"low":2076.24,"close":2076.97},{"t":1774923720000,"open":2076.97,"high":2077.37,"low":2076.33,"close":2076.85},{"t":1774923780000,"open":2076.86,"high":2078.1,"low":2076.84,"close":2077.34},{"t":1774923840000,"open":2077.34,"high":2080.86,"low":2077.34,"close":2080.86},{"t":1774923900000,"open":2080.86,"high":2080.86,"low":2077.41,"close":2077.96},{"t":1774923960000,"open":2077.95,"high":2077.95,"low":2076.0,"close":2076.01},{"t":1774924020000,"open":2076.01,"high":2078.04,"low":2076.0,"close":2078.03},{"t":1774924080000,"open":2078.03,"high":2078.04,"low":2077.02,"close":2077.23},{"t":1774924140000,"open":2077.23,"high":2077.24,"low":2075.69,"close":2076.95},{"t":1774924200000,"open":2076.95,"high":2077.68,"low":2076.69,"close":2076.99},{"t":1774924260000,"open":2076.99,"high":2078.51,"low":2075.05,"close":2075.05},{"t":1774924320000,"open":2075.06,"high":2076.54,"low":2074.0,"close":2075.13},{"t":1774924380000,"open":2075.12,"high":2075.33,"low":2071.22,"close":2071.67},{"t":1774924440000,"open":2071.68,"high":2073.64,"low":2071.56,"close":2073.64},{"t":1774924500000,"open":2073.64,"high":2074.59,"low":2073.64,"close":2073.98},{"t":1774924560000,"open":2073.97,"high":2074.76,"low":2073.82,"close":2074.4},{"t":1774924620000,"open":2074.4,"high":2075.7,"low":2073.73,"close":2075.45},{"t":1774924680000,"open":2075.45,"high":2075.45,"low":2073.51,"close":2073.51},{"t":1774924740000,"open":2073.51,"high":2073.52,"low":2072.16,"close":2072.3},{"t":1774924800000,"open":2072.29,"high":2072.71,"low":2071.8,"close":2072.09},{"t":1774924860000,"open":2072.08,"high":2072.41,"low":2071.72,"close":2072.07},{"t":1774924920000,"open":2072.07,"high":2073.55,"low":2071.23,"close":2073.53},{"t":1774924980000,"open":2073.52,"high":2073.53,"low":2072.32,"close":2072.4},{"t":1774925040000,"open":2072.41,"high":2074.66,"low":2072.41,"close":2074.18},{"t":1774925100000,"open":2074.18,"high":2075.0,"low":2074.03,"close":2074.29},{"t":1774925160000,"open":2074.29,"high":2075.23,"low":2072.07,"close":2074.72},{"t":1774925220000,"open":2074.72,"high":2075.41,"low":2074.0,"close":2074.15},{"t":1774925280000,"open":2074.15,"high":2074.15,"low":2071.53,"close":2071.57},{"t":1774925340000,"open":2071.57,"high":2073.23,"low":2071.56,"close":2072.48},{"t":1774925400000,"open":2072.47,"high":2075.07,"low":2072.47,"close":2075.0},{"t":1774925460000,"open":2075.01,"high":2077.38,"low":2074.92,"close":2075.2},{"t":1774925520000,"open":2075.2,"high":2078.43,"low":2075.08,"close":2077.69},{"t":1774925580000,"open":2077.68,"high":2078.0,"low":2075.54,"close":2076.11},{"t":1774925640000,"open":2076.12,"high":2076.58,"low":2074.67,"close":2075.07},{"t":1774925700000,"open":2075.06,"high":2075.07,"low":2074.0,"close":2074.01},{"t":1774925760000,"open":2074.01,"high":2074.2,"low":2073.39,"close":2073.91},{"t":1774925820000,"open":2073.92,"high":2075.04,"low":2073.91,"close":2074.47},{"t":1774925880000,"open":2074.48,"high":2074.89,"low":2073.63,"close":2074.2},{"t":1774925940000,"open":2074.2,"high":2074.21,"low":2072.01,"close":2072.08},{"t":1774926000000,"open":2072.08,"high":2072.46,"low":2068.9,"close":2069.27},{"t":1774926060000,"open":2069.27,"high":2069.31,"low":2067.57,"close":2068.41},{"t":1774926120000,"open":2068.41,"high":2069.79,"low":2068.08,"close":2068.96},{"t":1774926180000,"open":2068.95,"high":2068.96,"low":2067.08,"close":2067.15},{"t":1774926240000,"open":2067.15,"high":2069.66,"low":2067.15,"close":2069.64},{"t":1774926300000,"open":2069.64,"high":2071.82,"low":2068.89,"close":2071.08},{"t":1774926360000,"open":2071.07,"high":2074.12,"low":2070.82,"close":2073.12},{"t":1774926420000,"open":2073.12,"high":2075.89,"low":2073.12,"close":2075.51},{"t":1774926480000,"open":2075.51,"high":2075.51,"low":2074.45,"close":2074.46},{"t":1774926540000,"open":2074.45,"high":2074.45,"low":2072.78,"close":2072.79},{"t":1774926600000,"open":2072.78,"high":2073.42,"low":2072.4,"close":2073.41},{"t":1774926660000,"open":2073.41,"high":2073.8,"low":2073.41,"close":2073.6},{"t":1774926720000,"open":2073.59,"high":2074.5,"low":2072.3,"close":2072.76},{"t":1774926780000,"open":2072.76,"high":2072.83,"low":2071.93,"close":2071.93},{"t":1774926840000,"open":2071.92,"high":2071.92,"low":2070.43,"close":2070.84},{"t":1774926900000,"open":2070.84,"high":2072.18,"low":2070.58,"close":2071.19},{"t":1774926960000,"open":2071.2,"high":2071.2,"low":2069.77,"close":2069.77},{"t":1774927020000,"open":2069.77,"high":2070.67,"low":2069.17,"close":2069.17},{"t":1774927080000,"open":2069.17,"high":2069.19,"low":2068.31,"close":2068.72},{"t":1774927140000,"open":2068.73,"high":2068.73,"low":2067.1,"close":2067.11},{"t":1774927200000,"open":2067.11,"high":2067.15,"low":2064.0,"close":2065.2},{"t":1774927260000,"open":2065.19,"high":2066.45,"low":2065.11,"close":2065.6},{"t":1774927320000,"open":2065.59,"high":2067.09,"low":2065.2,"close":2066.51},{"t":1774927380000,"open":2066.51,"high":2067.18,"low":2066.08,"close":2066.29},{"t":1774927440000,"open":2066.29,"high":2066.51,"low":2065.16,"close":2065.17},{"t":1774927500000,"open":2065.17,"high":2067.0,"low":2065.16,"close":2066.42},{"t":1774927560000,"open":2066.42,"high":2067.48,"low":2066.1,"close":2066.66},{"t":1774927620000,"open":2066.65,"high":2067.9,"low":2066.65,"close":2067.0},{"t":1774927680000,"open":2067.0,"high":2067.0,"low":2065.44,"close":2065.68},{"t":1774927740000,"open":2065.68,"high":2066.16,"low":2065.68,"close":2066.06},{"t":1774927800000,"open":2066.06,"high":2066.84,"low":2064.31,"close":2064.31},{"t":1774927860000,"open":2064.3,"high":2065.16,"low":2063.73,"close":2065.03},{"t":1774927920000,"open":2065.02,"high":2065.02,"low":2064.44,"close":2064.99},{"t":1774927980000,"open":2064.99,"high":2067.0,"low":2064.56,"close":2067.0},{"t":1774928040000,"open":2066.99,"high":2068.73,"low":2066.62,"close":2067.43},{"t":1774928100000,"open":2067.43,"high":2067.43,"low":2066.01,"close":2066.21},{"t":1774928160000,"open":2066.21,"high":2066.21,"low":2064.6,"close":2064.6},{"t":1774928220000,"open":2064.6,"high":2065.03,"low":2064.3,"close":2064.3},{"t":1774928280000,"open":2064.31,"high":2064.31,"low":2062.0,"close":2062.4},{"t":1774928340000,"open":2062.41,"high":2062.86,"low":2061.18,"close":2062.75},{"t":1774928400000,"open":2062.74,"high":2062.83,"low":2061.49,"close":2061.98},{"t":1774928460000,"open":2061.97,"high":2062.59,"low":2061.5,"close":2062.27},{"t":1774928520000,"open":2062.27,"high":2062.27,"low":2061.0,"close":2061.29},{"t":1774928580000,"open":2061.29,"high":2062.96,"low":2061.29,"close":2062.81},{"t":1774928640000,"open":2062.8,"high":2064.33,"low":2062.8,"close":2063.25},{"t":1774928700000,"open":2063.26,"high":2063.72,"low":2063.01,"close":2063.01},{"t":1774928760000,"open":2063.01,"high":2067.3,"low":2062.51,"close":2065.9},{"t":1774928820000,"open":2065.91,"high":2065.91,"low":2064.24,"close":2064.25},{"t":1774928880000,"open":2064.24,"high":2064.4,"low":2063.33,"close":2063.39},{"t":1774928940000,"open":2063.39,"high":2064.0,"low":2063.13,"close":2063.71},{"t":1774929000000,"open":2063.71,"high":2066.97,"low":2063.71,"close":2066.72},{"t":1774929060000,"open":2066.72,"high":2067.23,"low":2065.31,"close":2067.12},{"t":1774929120000,"open":2067.11,"high":2067.29,"low":2066.2,"close":2066.95},{"t":1774929180000,"open":2066.96,"high":2067.3,"low":2066.48,"close":2067.02},{"t":1774929240000,"open":2067.02,"high":2067.73,"low":2066.17,"close":2067.02},{"t":1774929300000,"open":2067.02,"high":2067.33,"low":2066.36,"close":2067.19},{"t":1774929360000,"open":2067.19,"high":2068.5,"low":2067.19,"close":2067.21},{"t":1774929420000,"open":2067.22,"high":2067.49,"low":2066.54,"close":2066.54},{"t":1774929480000,"open":2066.55,"high":2066.55,"low":2066.3,"close":2066.54},{"t":1774929540000,"open":2066.54,"high":2066.55,"low":2065.49,"close":2065.92},{"t":1774929600000,"open":2065.91,"high":2067.13,"low":2065.91,"close":2067.12},{"t":1774929660000,"open":2067.11,"high":2067.96,"low":2065.93,"close":2066.48},{"t":1774929720000,"open":2066.48,"high":2066.76,"low":2062.5,"close":2064.03},{"t":1774929780000,"open":2064.04,"high":2064.93,"low":2063.53,"close":2064.8},{"t":1774929840000,"open":2064.8,"high":2064.8,"low":2063.68,"close":2064.05},{"t":1774929900000,"open":2064.05,"high":2064.13,"low":2062.65,"close":2063.77},{"t":1774929960000,"open":2063.76,"high":2068.04,"low":2063.51,"close":2067.01},{"t":1774930020000,"open":2067.0,"high":2069.35,"low":2066.82,"close":2067.9},{"t":1774930080000,"open":2067.9,"high":2069.07,"low":2067.83,"close":2068.01},{"t":1774930140000,"open":2068.01,"high":2068.92,"low":2065.45,"close":2065.45},{"t":1774930200000,"open":2065.46,"high":2065.85,"low":2064.18,"close":2065.19},{"t":1774930260000,"open":2065.2,"high":2065.93,"low":2064.21,"close":2064.24},{"t":1774930320000,"open":2064.24,"high":2064.6,"low":2063.5,"close":2063.58},{"t":1774930380000,"open":2063.58,"high":2063.83,"low":2061.89,"close":2062.11},{"t":1774930440000,"open":2062.11,"high":2065.04,"low":2062.11,"close":2064.83},{"t":1774930500000,"open":2064.82,"high":2064.97,"low":2064.0,"close":2064.76},{"t":1774930560000,"open":2064.76,"high":2066.77,"low":2064.75,"close":2066.43},{"t":1774930620000,"open":2066.42,"high":2066.56,"low":2066.04,"close":2066.06},{"t":1774930680000,"open":2066.07,"high":2066.96,"low":2066.06,"close":2066.14},{"t":1774930740000,"open":2066.15,"high":2067.72,"low":2066.15,"close":2067.07},{"t":1774930800000,"open":2067.07,"high":2071.42,"low":2066.91,"close":2070.59},{"t":1774930860000,"open":2070.6,"high":2070.6,"low":2068.61,"close":2070.24},{"t":1774930920000,"open":2070.23,"high":2070.23,"low":2067.86,"close":2068.41},{"t":1774930980000,"open":2068.41,"high":2069.0,"low":2068.16,"close":2068.25},{"t":1774931040000,"open":2068.25,"high":2068.36,"low":2067.79,"close":2067.79},{"t":1774931100000,"open":2067.79,"high":2067.99,"low":2064.44,"close":2064.44},{"t":1774931160000,"open":2064.45,"high":2065.0,"low":2063.5,"close":2063.66},{"t":1774931220000,"open":2063.65,"high":2063.88,"low":2057.35,"close":2058.75},{"t":1774931280000,"open":2058.75,"high":2060.15,"low":2056.11,"close":2059.49},{"t":1774931340000,"open":2059.5,"high":2059.85,"low":2058.02,"close":2059.66},{"t":1774931400000,"open":2059.67,"high":2059.7,"low":2058.28,"close":2059.7},{"t":1774931460000,"open":2059.71,"high":2059.75,"low":2058.65,"close":2059.36},{"t":1774931520000,"open":2059.35,"high":2061.09,"low":2059.01,"close":2061.02},{"t":1774931580000,"open":2061.02,"high":2061.92,"low":2060.0,"close":2060.08},{"t":1774931640000,"open":2060.08,"high":2060.48,"low":2059.1,"close":2059.1},{"t":1774931700000,"open":2059.11,"high":2059.25,"low":2056.0,"close":2057.0},{"t":1774931760000,"open":2057.01,"high":2059.0,"low":2057.0,"close":2058.77},{"t":1774931820000,"open":2058.78,"high":2059.74,"low":2058.32,"close":2059.6},{"t":1774931880000,"open":2059.6,"high":2060.19,"low":2059.27,"close":2059.28},{"t":1774931940000,"open":2059.27,"high":2060.57,"low":2059.24,"close":2060.4},{"t":1774932000000,"open":2060.41,"high":2060.41,"low":2059.0,"close":2059.73},{"t":1774932060000,"open":2059.73,"high":2060.78,"low":2059.72,"close":2060.41},{"t":1774932120000,"open":2060.4,"high":2060.72,"low":2059.58,"close":2060.72},{"t":1774932180000,"open":2060.72,"high":2061.5,"low":2060.56,"close":2060.66},{"t":1774932240000,"open":2060.65,"high":2061.67,"low":2060.28,"close":2060.7},{"t":1774932300000,"open":2060.71,"high":2062.24,"low":2060.7,"close":2062.24},{"t":1774932360000,"open":2062.24,"high":2062.8,"low":2061.71,"close":2061.71},{"t":1774932420000,"open":2061.72,"high":2063.35,"low":2061.72,"close":2062.41},{"t":1774932480000,"open":2062.4,"high":2063.0,"low":2062.19,"close":2062.77},{"t":1774932540000,"open":2062.77,"high":2063.87,"low":2062.61,"close":2062.87},{"t":1774932600000,"open":2062.87,"high":2064.12,"low":2062.61,"close":2063.74},{"t":1774932660000,"open":2063.74,"high":2065.9,"low":2063.74,"close":2065.67},{"t":1774932720000,"open":2065.67,"high":2065.96,"low":2063.02,"close":2063.71},{"t":1774932780000,"open":2063.71,"high":2063.84,"low":2061.41,"close":2061.97},{"t":1774932840000,"open":2061.97,"high":2063.42,"low":2061.97,"close":2062.28},{"t":1774932900000,"open":2062.29,"high":2062.29,"low":2060.77,"close":2061.63},{"t":1774932960000,"open":2061.64,"high":2062.07,"low":2060.0,"close":2060.01},{"t":1774933020000,"open":2060.0,"high":2060.28,"low":2059.36,"close":2059.36},{"t":1774933080000,"open":2059.36,"high":2059.88,"low":2058.88,"close":2059.69},{"t":1774933140000,"open":2059.7,"high":2060.01,"low":2059.66,"close":2059.91},{"t":1774933200000,"open":2059.9,"high":2060.19,"low":2057.58,"close":2058.48},{"t":1774933260000,"open":2058.49,"high":2059.58,"low":2058.46,"close":2058.82},{"t":1774933320000,"open":2058.81,"high":2058.81,"low":2056.26,"close":2057.19},{"t":1774933380000,"open":2057.19,"high":2061.64,"low":2056.72,"close":2061.25},{"t":1774933440000,"open":2061.25,"high":2062.28,"low":2060.36,"close":2061.71},{"t":1774933500000,"open":2061.7,"high":2062.88,"low":2060.54,"close":2060.76},{"t":1774933560000,"open":2060.76,"high":2061.21,"low":2059.72,"close":2060.41},{"t":1774933620000,"open":2060.42,"high":2061.21,"low":2059.64,"close":2059.89},{"t":1774933680000,"open":2059.9,"high":2060.7,"low":2059.12,"close":2059.76},{"t":1774933740000,"open":2059.75,"high":2059.8,"low":2057.82,"close":2058.34},{"t":1774933800000,"open":2058.33,"high":2058.6,"low":2056.3,"close":2056.3},{"t":1774933860000,"open":2056.3,"high":2058.51,"low":2056.3,"close":2058.27},{"t":1774933920000,"open":2058.28,"high":2058.77,"low":2057.95,"close":2058.5},{"t":1774933980000,"open":2058.5,"high":2058.51,"low":2056.28,"close":2056.34},{"t":1774934040000,"open":2056.34,"high":2056.89,"low":2054.0,"close":2055.59},{"t":1774934100000,"open":2055.59,"high":2056.24,"low":2053.74,"close":2056.11},{"t":1774934160000,"open":2056.1,"high":2056.48,"low":2055.56,"close":2056.37},{"t":1774934220000,"open":2056.37,"high":2058.7,"low":2056.37,"close":2057.21},{"t":1774934280000,"open":2057.21,"high":2058.17,"low":2057.0,"close":2058.17},{"t":1774934340000,"open":2058.16,"high":2058.86,"low":2057.63,"close":2058.0},{"t":1774934400000,"open":2058.0,"high":2060.0,"low":2057.7,"close":2059.06},{"t":1774934460000,"open":2059.06,"high":2059.91,"low":2058.2,"close":2059.91},{"t":1774934520000,"open":2059.91,"high":2061.49,"low":2059.32,"close":2060.91},{"t":1774934580000,"open":2060.92,"high":2061.56,"low":2059.5,"close":2061.4},{"t":1774934640000,"open":2061.39,"high":2064.1,"low":2061.04,"close":2063.06},{"t":1774934700000,"open":2063.05,"high":2064.22,"low":2062.48,"close":2063.9},{"t":1774934760000,"open":2063.9,"high":2064.89,"low":2062.89,"close":2063.27},{"t":1774934820000,"open":2063.26,"high":2063.8,"low":2062.66,"close":2063.51},{"t":1774934880000,"open":2063.52,"high":2065.0,"low":2063.51,"close":2064.88},{"t":1774934940000,"open":2064.89,"high":2064.91,"low":2063.54,"close":2063.73},{"t":1774935000000,"open":2063.74,"high":2064.36,"low":2063.06,"close":2063.99},{"t":1774935060000,"open":2064.0,"high":2065.0,"low":2063.05,"close":2063.31},{"t":1774935120000,"open":2063.31,"high":2063.38,"low":2062.03,"close":2062.65},{"t":1774935180000,"open":2062.66,"high":2064.99,"low":2062.66,"close":2064.79},{"t":1774935240000,"open":2064.79,"high":2066.99,"low":2064.0,"close":2065.59},{"t":1774935300000,"open":2065.6,"high":2065.82,"low":2064.5,"close":2064.94},{"t":1774935360000,"open":2064.93,"high":2065.52,"low":2064.1,"close":2064.55},{"t":1774935420000,"open":2064.56,"high":2066.08,"low":2064.3,"close":2064.31},{"t":1774935480000,"open":2064.31,"high":2065.26,"low":2064.0,"close":2064.49},{"t":1774935540000,"open":2064.49,"high":2065.46,"low":2064.0,"close":2065.26},{"t":1774935600000,"open":2065.26,"high":2065.88,"low":2064.7,"close":2065.2},{"t":1774935660000,"open":2065.2,"high":2065.2,"low":2063.0,"close":2063.27},{"t":1774935720000,"open":2063.26,"high":2063.42,"low":2062.78,"close":2063.4},{"t":1774935780000,"open":2063.4,"high":2063.93,"low":2062.3,"close":2062.99},{"t":1774935840000,"open":2063.0,"high":2064.36,"low":2062.26,"close":2064.36},{"t":1774935900000,"open":2064.36,"high":2066.84,"low":2064.24,"close":2065.71},{"t":1774935960000,"open":2065.7,"high":2066.55,"low":2065.41,"close":2065.89},{"t":1774936020000,"open":2065.89,"high":2067.92,"low":2065.65,"close":2067.14},{"t":1774936080000,"open":2067.15,"high":2067.74,"low":2066.41,"close":2067.73},{"t":1774936140000,"open":2067.73,"high":2067.74,"low":2066.66,"close":2067.19},{"t":1774936200000,"open":2067.19,"high":2067.37,"low":2066.52,"close":2066.85},{"t":1774936260000,"open":2066.85,"high":2068.38,"low":2066.76,"close":2067.12},{"t":1774936320000,"open":2067.12,"high":2067.13,"low":2064.63,"close":2065.23},{"t":1774936380000,"open":2065.24,"high":2066.17,"low":2064.72,"close":2064.73},{"t":1774936440000,"open":2064.73,"high":2065.26,"low":2063.8,"close":2065.11},{"t":1774936500000,"open":2065.12,"high":2065.22,"low":2064.36,"close":2064.43},{"t":1774936560000,"open":2064.42,"high":2064.46,"low":2063.0,"close":2063.01},{"t":1774936620000,"open":2063.0,"high":2063.01,"low":2062.03,"close":2062.76},{"t":1774936680000,"open":2062.76,"high":2063.04,"low":2062.62,"close":2062.9},{"t":1774936740000,"open":2062.9,"high":2063.71,"low":2062.89,"close":2063.39},{"t":1774936800000,"open":2063.39,"high":2064.0,"low":2062.26,"close":2062.28},{"t":1774936860000,"open":2062.28,"high":2062.29,"low":2060.04,"close":2060.31},{"t":1774936920000,"open":2060.31,"high":2060.37,"low":2058.02,"close":2059.47},{"t":1774936980000,"open":2059.48,"high":2060.23,"low":2058.68,"close":2059.74},{"t":1774937040000,"open":2059.74,"high":2062.88,"low":2059.06,"close":2062.75},{"t":1774937100000,"open":2062.74,"high":2062.74,"low":2060.05,"close":2060.45},{"t":1774937160000,"open":2060.44,"high":2060.91,"low":2058.51,"close":2059.5},{"t":1774937220000,"open":2059.5,"high":2060.65,"low":2059.38,"close":2059.54},{"t":1774937280000,"open":2059.55,"high":2059.75,"low":2058.47,"close":2058.62},{"t":1774937340000,"open":2058.62,"high":2059.75,"low":2058.61,"close":2059.05},{"t":1774937400000,"open":2059.05,"high":2059.06,"low":2057.51,"close":2057.78},{"t":1774937460000,"open":2057.79,"high":2058.48,"low":2057.33,"close":2058.22},{"t":1774937520000,"open":2058.21,"high":2059.0,"low":2058.0,"close":2058.25},{"t":1774937580000,"open":2058.25,"high":2058.92,"low":2058.16,"close":2058.16},{"t":1774937640000,"open":2058.16,"high":2058.4,"low":2057.37,"close":2057.95},{"t":1774937700000,"open":2057.95,"high":2059.62,"low":2057.5,"close":2059.01},{"t":1774937760000,"open":2059.0,"high":2059.0,"low":2056.58,"close":2056.69},{"t":1774937820000,"open":2056.68,"high":2057.0,"low":2055.8,"close":2056.58},{"t":1774937880000,"open":2056.59,"high":2058.61,"low":2056.29,"close":2057.79},{"t":1774937940000,"open":2057.79,"high":2058.35,"low":2056.62,"close":2057.54},{"t":1774938000000,"open":2057.55,"high":2057.83,"low":2055.86,"close":2055.87},{"t":1774938060000,"open":2055.86,"high":2058.0,"low":2055.86,"close":2058.0},{"t":1774938120000,"open":2058.0,"high":2059.0,"low":2057.84,"close":2058.14},{"t":1774938180000,"open":2058.15,"high":2058.36,"low":2056.8,"close":2057.67},{"t":1774938240000,"open":2057.67,"high":2059.08,"low":2057.33,"close":2057.88},{"t":1774938300000,"open":2057.87,"high":2059.36,"low":2057.56,"close":2057.57},{"t":1774938360000,"open":2057.56,"high":2058.1,"low":2055.81,"close":2055.81},{"t":1774938420000,"open":2055.82,"high":2056.95,"low":2054.09,"close":2056.87},{"t":1774938480000,"open":2056.86,"high":2058.0,"low":2056.77,"close":2057.21},{"t":1774938540000,"open":2057.2,"high":2057.2,"low":2056.0,"close":2056.46},{"t":1774938600000,"open":2056.47,"high":2057.84,"low":2055.28,"close":2055.54},{"t":1774938660000,"open":2055.55,"high":2056.42,"low":2055.54,"close":2056.07},{"t":1774938720000,"open":2056.06,"high":2057.24,"low":2055.5,"close":2055.5},{"t":1774938780000,"open":2055.51,"high":2056.58,"low":2055.5,"close":2056.29},{"t":1774938840000,"open":2056.29,"high":2057.26,"low":2056.11,"close":2056.27},{"t":1774938900000,"open":2056.28,"high":2056.28,"low":2053.88,"close":2054.99},{"t":1774938960000,"open":2054.99,"high":2057.0,"low":2054.99,"close":2056.01},{"t":1774939020000,"open":2056.0,"high":2056.66,"low":2055.7,"close":2056.09},{"t":1774939080000,"open":2056.08,"high":2056.41,"low":2055.78,"close":2056.04},{"t":1774939140000,"open":2056.04,"high":2057.72,"low":2056.04,"close":2057.54},{"t":1774939200000,"open":2057.54,"high":2059.47,"low":2057.06,"close":2057.89},{"t":1774939260000,"open":2057.9,"high":2057.99,"low":2056.6,"close":2056.79},{"t":1774939320000,"open":2056.79,"high":2057.41,"low":2056.79,"close":2056.84},{"t":1774939380000,"open":2056.83,"high":2057.76,"low":2056.68,"close":2057.24},{"t":1774939440000,"open":2057.25,"high":2058.17,"low":2057.11,"close":2057.64},{"t":1774939500000,"open":2057.63,"high":2059.0,"low":2057.63,"close":2059.0},{"t":1774939560000,"open":2059.0,"high":2059.5,"low":2058.94,"close":2059.05},{"t":1774939620000,"open":2059.05,"high":2059.39,"low":2058.34,"close":2058.99},{"t":1774939680000,"open":2058.99,"high":2059.12,"low":2058.1,"close":2058.11},{"t":1774939740000,"open":2058.11,"high":2059.13,"low":2058.11,"close":2059.01},{"t":1774939800000,"open":2059.01,"high":2059.72,"low":2058.83,"close":2059.72},{"t":1774939860000,"open":2059.72,"high":2061.53,"low":2059.32,"close":2061.46},{"t":1774939920000,"open":2061.46,"high":2061.46,"low":2059.56,"close":2059.57},{"t":1774939980000,"open":2059.56,"high":2060.6,"low":2059.56,"close":2059.99},{"t":1774940040000,"open":2059.99,"high":2061.5,"low":2059.71,"close":2060.91},{"t":1774940100000,"open":2060.91,"high":2062.26,"low":2060.9,"close":2061.39},{"t":1774940160000,"open":2061.39,"high":2062.16,"low":2061.38,"close":2062.04},{"t":1774940220000,"open":2062.05,"high":2062.05,"low":2060.16,"close":2060.16},{"t":1774940280000,"open":2060.16,"high":2061.2,"low":2060.16,"close":2061.19},{"t":1774940340000,"open":2061.19,"high":2061.59,"low":2061.15,"close":2061.29},{"t":1774940400000,"open":2061.29,"high":2062.0,"low":2059.55,"close":2060.1},{"t":1774940460000,"open":2060.11,"high":2061.96,"low":2059.55,"close":2059.76},{"t":1774940520000,"open":2059.76,"high":2061.5,"low":2059.59,"close":2061.3},{"t":1774940580000,"open":2061.29,"high":2061.64,"low":2059.47,"close":2060.04},{"t":1774940640000,"open":2060.05,"high":2061.2,"low":2059.75,"close":2060.74},{"t":1774940700000,"open":2060.73,"high":2060.79,"low":2060.16,"close":2060.63},{"t":1774940760000,"open":2060.64,"high":2060.64,"low":2058.02,"close":2058.02},{"t":1774940820000,"open":2058.02,"high":2058.75,"low":2057.8,"close":2058.61},{"t":1774940880000,"open":2058.62,"high":2059.09,"low":2057.54,"close":2057.54},{"t":1774940940000,"open":2057.54,"high":2057.71,"low":2056.63,"close":2056.63},{"t":1774941000000,"open":2056.64,"high":2057.03,"low":2056.3,"close":2056.99},{"t":1774941060000,"open":2056.99,"high":2056.99,"low":2051.19,"close":2051.46},{"t":1774941120000,"open":2051.45,"high":2054.01,"low":2048.03,"close":2052.58},{"t":1774941180000,"open":2052.58,"high":2053.2,"low":2050.8,"close":2051.03},{"t":1774941240000,"open":2051.04,"high":2051.88,"low":2050.0,"close":2050.38},{"t":1774941300000,"open":2050.38,"high":2050.56,"low":2046.4,"close":2049.02},{"t":1774941360000,"open":2049.02,"high":2049.35,"low":2046.2,"close":2046.82},{"t":1774941420000,"open":2046.81,"high":2047.99,"low":2043.0,"close":2043.15},{"t":1774941480000,"open":2043.14,"high":2044.7,"low":2040.88,"close":2043.9},{"t":1774941540000,"open":2043.9,"high":2044.83,"low":2042.83,"close":2043.89},{"t":1774941600000,"open":2043.9,"high":2046.6,"low":2043.52,"close":2046.1},{"t":1774941660000,"open":2046.1,"high":2047.63,"low":2045.34,"close":2046.23},{"t":1774941720000,"open":2046.22,"high":2047.0,"low":2045.93,"close":2046.99},{"t":1774941780000,"open":2047.0,"high":2047.0,"low":2045.4,"close":2045.41},{"t":1774941840000,"open":2045.41,"high":2046.21,"low":2043.5,"close":2043.51},{"t":1774941900000,"open":2043.51,"high":2046.02,"low":2042.09,"close":2045.1},{"t":1774941960000,"open":2045.1,"high":2045.3,"low":2044.52,"close":2045.0},{"t":1774942020000,"open":2045.01,"high":2051.28,"low":2044.97,"close":2050.71},{"t":1774942080000,"open":2050.7,"high":2050.71,"low":2049.08,"close":2049.08},{"t":1774942140000,"open":2049.08,"high":2049.7,"low":2048.62,"close":2049.29},{"t":1774942200000,"open":2049.29,"high":2050.75,"low":2049.0,"close":2049.59},{"t":1774942260000,"open":2049.58,"high":2049.58,"low":2047.44,"close":2047.77},{"t":1774942320000,"open":2047.77,"high":2048.31,"low":2047.4,"close":2048.29},{"t":1774942380000,"open":2048.29,"high":2050.25,"low":2048.29,"close":2050.0},{"t":1774942440000,"open":2050.0,"high":2050.0,"low":2049.02,"close":2049.58},{"t":1774942500000,"open":2049.57,"high":2052.33,"low":2048.76,"close":2048.8},{"t":1774942560000,"open":2048.79,"high":2050.98,"low":2048.79,"close":2050.64},{"t":1774942620000,"open":2050.65,"high":2051.96,"low":2050.4,"close":2051.01},{"t":1774942680000,"open":2051.02,"high":2051.98,"low":2050.83,"close":2051.47},{"t":1774942740000,"open":2051.46,"high":2052.0,"low":2051.19,"close":2051.79},{"t":1774942800000,"open":2051.8,"high":2052.51,"low":2051.63,"close":2052.33},{"t":1774942860000,"open":2052.34,"high":2053.09,"low":2051.78,"close":2052.76},{"t":1774942920000,"open":2052.75,"high":2053.58,"low":2050.85,"close":2050.85},{"t":1774942980000,"open":2050.85,"high":2051.84,"low":2050.34,"close":2051.77},{"t":1774943040000,"open":2051.77,"high":2052.0,"low":2051.59,"close":2052.0},{"t":1774943100000,"open":2052.0,"high":2055.61,"low":2051.99,"close":2055.4},{"t":1774943160000,"open":2055.41,"high":2056.8,"low":2055.26,"close":2055.6},{"t":1774943220000,"open":2055.61,"high":2055.82,"low":2055.12,"close":2055.19},{"t":1774943280000,"open":2055.19,"high":2056.48,"low":2055.19,"close":2055.56},{"t":1774943340000,"open":2055.57,"high":2055.59,"low":2054.25,"close":2054.73},{"t":1774943400000,"open":2054.74,"high":2054.88,"low":2053.69,"close":2054.47},{"t":1774943460000,"open":2054.48,"high":2055.43,"low":2054.01,"close":2054.01},{"t":1774943520000,"open":2054.01,"high":2054.42,"low":2053.36,"close":2053.7},{"t":1774943580000,"open":2053.7,"high":2054.31,"low":2053.69,"close":2053.98},{"t":1774943640000,"open":2053.98,"high":2055.34,"low":2053.97,"close":2054.85},{"t":1774943700000,"open":2054.85,"high":2055.35,"low":2053.96,"close":2054.35},{"t":1774943760000,"open":2054.36,"high":2054.82,"low":2053.57,"close":2054.29},{"t":1774943820000,"open":2054.28,"high":2054.97,"low":2053.73,"close":2053.87},{"t":1774943880000,"open":2053.88,"high":2054.81,"low":2053.88,"close":2054.68},{"t":1774943940000,"open":2054.67,"high":2055.0,"low":2054.67,"close":2055.0},{"t":1774944000000,"open":2054.99,"high":2055.35,"low":2052.1,"close":2052.86},{"t":1774944060000,"open":2052.86,"high":2052.86,"low":2051.36,"close":2051.37},{"t":1774944120000,"open":2051.36,"high":2053.24,"low":2050.52,"close":2053.15},{"t":1774944180000,"open":2053.14,"high":2057.71,"low":2053.14,"close":2056.41},{"t":1774944240000,"open":2056.41,"high":2057.0,"low":2056.01,"close":2056.99},{"t":1774944300000,"open":2057.0,"high":2057.48,"low":2056.16,"close":2057.46},{"t":1774944360000,"open":2057.46,"high":2057.72,"low":2055.54,"close":2056.39},{"t":1774944420000,"open":2056.39,"high":2056.57,"low":2055.03,"close":2055.31},{"t":1774944480000,"open":2055.31,"high":2056.41,"low":2055.18,"close":2056.18},{"t":1774944540000,"open":2056.18,"high":2058.0,"low":2056.17,"close":2057.59},{"t":1774944600000,"open":2057.59,"high":2057.59,"low":2055.22,"close":2055.43},{"t":1774944660000,"open":2055.43,"high":2055.64,"low":2054.33,"close":2054.33},{"t":1774944720000,"open":2054.33,"high":2054.81,"low":2052.88,"close":2052.89},{"t":1774944780000,"open":2052.88,"high":2055.26,"low":2052.88,"close":2055.07},{"t":1774944840000,"open":2055.08,"high":2055.08,"low":2052.83,"close":2052.97},{"t":1774944900000,"open":2052.97,"high":2053.1,"low":2051.25,"close":2052.98},{"t":1774944960000,"open":2052.98,"high":2054.46,"low":2052.68,"close":2054.11},{"t":1774945020000,"open":2054.11,"high":2055.55,"low":2053.54,"close":2055.18},{"t":1774945080000,"open":2055.18,"high":2055.68,"low":2054.79,"close":2055.47},{"t":1774945140000,"open":2055.46,"high":2056.0,"low":2054.91,"close":2054.92},{"t":1774945200000,"open":2054.92,"high":2058.08,"low":2054.92,"close":2056.89},{"t":1774945260000,"open":2056.9,"high":2058.66,"low":2056.78,"close":2057.28},{"t":1774945320000,"open":2057.29,"high":2057.62,"low":2056.0,"close":2056.01},{"t":1774945380000,"open":2056.01,"high":2056.42,"low":2054.8,"close":2056.1},{"t":1774945440000,"open":2056.1,"high":2056.1,"low":2055.0,"close":2055.15},{"t":1774945500000,"open":2055.16,"high":2055.48,"low":2054.05,"close":2054.47},{"t":1774945560000,"open":2054.47,"high":2054.7,"low":2054.14,"close":2054.44},{"t":1774945620000,"open":2054.43,"high":2054.99,"low":2053.25,"close":2053.25},{"t":1774945680000,"open":2053.25,"high":2054.02,"low":2053.0,"close":2053.76},{"t":1774945740000,"open":2053.77,"high":2054.58,"low":2053.29,"close":2053.35},{"t":1774945800000,"open":2053.34,"high":2053.49,"low":2051.7,"close":2052.35},{"t":1774945860000,"open":2052.34,"high":2052.57,"low":2050.39,"close":2050.71},{"t":1774945920000,"open":2050.71,"high":2050.71,"low":2047.29,"close":2048.19},{"t":1774945980000,"open":2048.19,"high":2048.79,"low":2047.62,"close":2048.74},{"t":1774946040000,"open":2048.74,"high":2049.0,"low":2046.76,"close":2047.86},{"t":1774946100000,"open":2047.85,"high":2048.83,"low":2047.85,"close":2048.28},{"t":1774946160000,"open":2048.28,"high":2049.18,"low":2047.86,"close":2049.1},{"t":1774946220000,"open":2049.11,"high":2049.27,"low":2048.32,"close":2049.27},{"t":1774946280000,"open":2049.28,"high":2049.72,"low":2047.92,"close":2047.93},{"t":1774946340000,"open":2047.92,"high":2047.92,"low":2045.13,"close":2045.15},{"t":1774946400000,"open":2045.14,"high":2047.21,"low":2042.63,"close":2046.5},{"t":1774946460000,"open":2046.51,"high":2046.51,"low":2042.68,"close":2043.2},{"t":1774946520000,"open":2043.2,"high":2043.21,"low":2037.59,"close":2041.24},{"t":1774946580000,"open":2041.25,"high":2042.7,"low":2040.28,"close":2042.31},{"t":1774946640000,"open":2042.31,"high":2042.8,"low":2039.11,"close":2040.08},{"t":1774946700000,"open":2040.08,"high":2040.44,"low":2034.42,"close":2037.45},{"t":1774946760000,"open":2037.45,"high":2039.86,"low":2036.1,"close":2038.78},{"t":1774946820000,"open":2038.78,"high":2042.66,"low":2038.66,"close":2042.21},{"t":1774946880000,"open":2042.2,"high":2043.16,"low":2041.18,"close":2043.14},{"t":1774946940000,"open":2043.14,"high":2043.48,"low":2042.19,"close":2042.56},{"t":1774947000000,"open":2042.57,"high":2042.9,"low":2041.44,"close":2042.17},{"t":1774947060000,"open":2042.18,"high":2042.2,"low":2041.02,"close":2041.61},{"t":1774947120000,"open":2041.61,"high":2041.81,"low":2038.3,"close":2040.26},{"t":1774947180000,"open":2040.27,"high":2041.99,"low":2040.27,"close":2041.76},{"t":1774947240000,"open":2041.77,"high":2042.41,"low":2040.41,"close":2041.29},{"t":1774947300000,"open":2041.28,"high":2042.26,"low":2040.2,"close":2040.2},{"t":1774947360000,"open":2040.2,"high":2040.24,"low":2039.29,"close":2039.95},{"t":1774947420000,"open":2039.95,"high":2040.24,"low":2038.64,"close":2039.36},{"t":1774947480000,"open":2039.36,"high":2040.5,"low":2039.36,"close":2040.37},{"t":1774947540000,"open":2040.37,"high":2040.47,"low":2038.66,"close":2038.89},{"t":1774947600000,"open":2038.88,"high":2040.18,"low":2038.0,"close":2039.95},{"t":1774947660000,"open":2039.94,"high":2040.06,"low":2037.37,"close":2037.37},{"t":1774947720000,"open":2037.36,"high":2039.53,"low":2036.01,"close":2038.69},{"t":1774947780000,"open":2038.7,"high":2038.7,"low":2038.01,"close":2038.1},{"t":1774947840000,"open":2038.1,"high":2040.26,"low":2037.01,"close":2039.87},{"t":1774947900000,"open":2039.87,"high":2043.62,"low":2039.87,"close":2041.72},{"t":1774947960000,"open":2041.73,"high":2042.2,"low":2041.05,"close":2041.06},{"t":1774948020000,"open":2041.06,"high":2041.27,"low":2038.88,"close":2039.12},{"t":1774948080000,"open":2039.11,"high":2039.11,"low":2035.42,"close":2035.63},{"t":1774948140000,"open":2035.63,"high":2038.08,"low":2035.63,"close":2037.59},{"t":1774948200000,"open":2037.59,"high":2037.59,"low":2036.01,"close":2037.42},{"t":1774948260000,"open":2037.42,"high":2037.72,"low":2034.8,"close":2035.26},{"t":1774948320000,"open":2035.26,"high":2036.8,"low":2031.0,"close":2033.45},{"t":1774948380000,"open":2033.46,"high":2036.24,"low":2033.21,"close":2035.57},{"t":1774948440000,"open":2035.58,"high":2036.8,"low":2035.48,"close":2036.63},{"t":1774948500000,"open":2036.63,"high":2037.48,"low":2035.31,"close":2037.48},{"t":1774948560000,"open":2037.47,"high":2037.81,"low":2034.78,"close":2034.79},{"t":1774948620000,"open":2034.78,"high":2034.97,"low":2030.79,"close":2032.23},{"t":1774948680000,"open":2032.23,"high":2032.24,"low":2027.54,"close":2029.37},{"t":1774948740000,"open":2029.36,"high":2030.67,"low":2028.01,"close":2028.24},{"t":1774948800000,"open":2028.25,"high":2029.0,"low":2026.41,"close":2029.0},{"t":1774948860000,"open":2029.0,"high":2030.23,"low":2028.37,"close":2029.82},{"t":1774948920000,"open":2029.81,"high":2030.0,"low":2026.54,"close":2026.92},{"t":1774948980000,"open":2026.91,"high":2028.46,"low":2025.1,"close":2028.29},{"t":1774949040000,"open":2028.3,"high":2030.7,"low":2028.29,"close":2030.06},{"t":1774949100000,"open":2030.06,"high":2030.58,"low":2026.58,"close":2026.68},{"t":1774949160000,"open":2026.67,"high":2026.97,"low":2021.71,"close":2026.08},{"t":1774949220000,"open":2026.08,"high":2026.9,"low":2024.54,"close":2026.8},{"t":1774949280000,"open":2026.79,"high":2027.39,"low":2025.09,"close":2025.1},{"t":1774949340000,"open":2025.1,"high":2025.57,"low":2024.1,"close":2025.32},{"t":1774949400000,"open":2025.31,"high":2026.0,"low":2023.58,"close":2026.0},{"t":1774949460000,"open":2026.0,"high":2026.85,"low":2025.0,"close":2025.45},{"t":1774949520000,"open":2025.45,"high":2026.75,"low":2025.15,"close":2026.25},{"t":1774949580000,"open":2026.24,"high":2027.78,"low":2025.52,"close":2026.26},{"t":1774949640000,"open":2026.27,"high":2026.78,"low":2024.64,"close":2026.5},{"t":1774949700000,"open":2026.51,"high":2026.51,"low":2023.3,"close":2024.6},{"t":1774949760000,"open":2024.6,"high":2026.75,"low":2024.6,"close":2026.56},{"t":1774949820000,"open":2026.56,"high":2027.62,"low":2026.11,"close":2026.12},{"t":1774949880000,"open":2026.12,"high":2026.42,"low":2025.36,"close":2025.96},{"t":1774949940000,"open":2025.95,"high":2027.7,"low":2025.91,"close":2027.47},{"t":1774950000000,"open":2027.47,"high":2029.0,"low":2027.29,"close":2028.07},{"t":1774950060000,"open":2028.06,"high":2028.54,"low":2027.21,"close":2027.22},{"t":1774950120000,"open":2027.22,"high":2027.52,"low":2026.68,"close":2027.15},{"t":1774950180000,"open":2027.15,"high":2031.71,"low":2027.15,"close":2029.06},{"t":1774950240000,"open":2029.06,"high":2029.84,"low":2028.61,"close":2029.64},{"t":1774950300000,"open":2029.64,"high":2029.72,"low":2027.6,"close":2027.66},{"t":1774950360000,"open":2027.66,"high":2027.98,"low":2026.65,"close":2027.0},{"t":1774950420000,"open":2027.0,"high":2027.2,"low":2024.77,"close":2025.05},{"t":1774950480000,"open":2025.04,"high":2025.77,"low":2024.72,"close":2025.59},{"t":1774950540000,"open":2025.58,"high":2026.76,"low":2025.35,"close":2026.51},{"t":1774950600000,"open":2026.51,"high":2026.51,"low":2025.46,"close":2025.67},{"t":1774950660000,"open":2025.67,"high":2026.87,"low":2024.7,"close":2025.46},{"t":1774950720000,"open":2025.47,"high":2027.29,"low":2025.47,"close":2026.59},{"t":1774950780000,"open":2026.59,"high":2026.7,"low":2022.0,"close":2024.78},{"t":1774950840000,"open":2024.77,"high":2025.42,"low":2023.0,"close":2023.06},{"t":1774950900000,"open":2023.05,"high":2023.83,"low":2015.56,"close":2016.63},{"t":1774950960000,"open":2016.64,"high":2016.78,"low":2011.25,"close":2014.17},{"t":1774951020000,"open":2014.17,"high":2014.94,"low":2011.47,"close":2014.4},{"t":1774951080000,"open":2014.4,"high":2016.94,"low":2013.82,"close":2015.53},{"t":1774951140000,"open":2015.53,"high":2017.52,"low":2015.23,"close":2017.28},{"t":1774951200000,"open":2017.27,"high":2019.27,"low":2015.85,"close":2018.79},{"t":1774951260000,"open":2018.79,"high":2020.0,"low":2017.56,"close":2018.45},{"t":1774951320000,"open":2018.46,"high":2020.0,"low":2017.1,"close":2017.13},{"t":1774951380000,"open":2017.14,"high":2017.74,"low":2016.63,"close":2017.47},{"t":1774951440000,"open":2017.47,"high":2019.86,"low":2017.47,"close":2019.86},{"t":1774951500000,"open":2019.86,"high":2020.55,"low":2019.06,"close":2019.92},{"t":1774951560000,"open":2019.92,"high":2022.29,"low":2019.91,"close":2021.63},{"t":1774951620000,"open":2021.63,"high":2022.02,"low":2020.31,"close":2022.02},{"t":1774951680000,"open":2022.02,"high":2022.6,"low":2021.65,"close":2021.88},{"t":1774951740000,"open":2021.87,"high":2023.3,"low":2021.87,"close":2023.19},{"t":1774951800000,"open":2023.19,"high":2023.58,"low":2022.52,"close":2022.92},{"t":1774951860000,"open":2022.91,"high":2023.59,"low":2022.53,"close":2022.73},{"t":1774951920000,"open":2022.73,"high":2023.22,"low":2022.52,"close":2023.22},{"t":1774951980000,"open":2023.22,"high":2024.0,"low":2023.21,"close":2023.78},{"t":1774952040000,"open":2023.78,"high":2024.42,"low":2023.35,"close":2023.83},{"t":1774952100000,"open":2023.83,"high":2024.2,"low":2022.57,"close":2024.0},{"t":1774952160000,"open":2024.0,"high":2026.62,"low":2023.85,"close":2026.41},{"t":1774952220000,"open":2026.41,"high":2026.7,"low":2025.19,"close":2025.86},{"t":1774952280000,"open":2025.86,"high":2025.86,"low":2024.0,"close":2024.89},{"t":1774952340000,"open":2024.89,"high":2025.98,"low":2023.87,"close":2023.87},{"t":1774952400000,"open":2023.87,"high":2025.11,"low":2023.38,"close":2024.85},{"t":1774952460000,"open":2024.85,"high":2025.79,"low":2023.51,"close":2024.2},{"t":1774952520000,"open":2024.21,"high":2026.5,"low":2024.2,"close":2026.49},{"t":1774952580000,"open":2026.49,"high":2026.71,"low":2025.7,"close":2026.7},{"t":1774952640000,"open":2026.7,"high":2027.73,"low":2026.0,"close":2026.0},{"t":1774952700000,"open":2026.0,"high":2026.19,"low":2025.5,"close":2026.13},{"t":1774952760000,"open":2026.14,"high":2026.14,"low":2025.0,"close":2025.32},{"t":1774952820000,"open":2025.32,"high":2025.85,"low":2024.8,"close":2025.26},{"t":1774952880000,"open":2025.27,"high":2025.27,"low":2023.99,"close":2023.99},{"t":1774952940000,"open":2023.99,"high":2025.29,"low":2023.99,"close":2024.89},{"t":1774953000000,"open":2024.88,"high":2026.34,"low":2024.85,"close":2026.32},{"t":1774953060000,"open":2026.32,"high":2026.43,"low":2025.06,"close":2025.21},{"t":1774953120000,"open":2025.21,"high":2025.58,"low":2023.59,"close":2024.47},{"t":1774953180000,"open":2024.48,"high":2025.53,"low":2024.31,"close":2024.98},{"t":1774953240000,"open":2024.98,"high":2024.98,"low":2023.15,"close":2023.63},{"t":1774953300000,"open":2023.63,"high":2024.42,"low":2023.33,"close":2023.34},{"t":1774953360000,"open":2023.33,"high":2024.97,"low":2021.06,"close":2024.75},{"t":1774953420000,"open":2024.75,"high":2024.76,"low":2022.95,"close":2023.63},{"t":1774953480000,"open":2023.63,"high":2024.57,"low":2022.04,"close":2022.05},{"t":1774953540000,"open":2022.04,"high":2023.38,"low":2019.85,"close":2021.99},{"t":1774953600000,"open":2022.0,"high":2023.47,"low":2021.2,"close":2021.97},{"t":1774953660000,"open":2021.97,"high":2022.36,"low":2021.52,"close":2021.66},{"t":1774953720000,"open":2021.67,"high":2021.98,"low":2021.16,"close":2021.68},{"t":1774953780000,"open":2021.68,"high":2021.68,"low":2021.2,"close":2021.49},{"t":1774953840000,"open":2021.5,"high":2023.09,"low":2021.5,"close":2022.68},{"t":1774953900000,"open":2022.68,"high":2023.0,"low":2022.22,"close":2022.68},{"t":1774953960000,"open":2022.68,"high":2024.84,"low":2022.68,"close":2024.11},{"t":1774954020000,"open":2024.11,"high":2025.64,"low":2024.01,"close":2025.64},{"t":1774954080000,"open":2025.63,"high":2026.0,"low":2025.28,"close":2025.8},{"t":1774954140000,"open":2025.79,"high":2025.9,"low":2024.81,"close":2025.9},{"t":1774954200000,"open":2025.9,"high":2029.3,"low":2025.9,"close":2028.87},{"t":1774954260000,"open":2028.87,"high":2028.87,"low":2025.89,"close":2027.36},{"t":1774954320000,"open":2027.36,"high":2028.54,"low":2027.2,"close":2028.53},{"t":1774954380000,"open":2028.54,"high":2029.06,"low":2027.54,"close":2027.61},{"t":1774954440000,"open":2027.6,"high":2028.93,"low":2027.33,"close":2028.42},{"t":1774954500000,"open":2028.42,"high":2028.43,"low":2026.66,"close":2026.67},{"t":1774954560000,"open":2026.66,"high":2026.67,"low":2025.52,"close":2025.69},{"t":1774954620000,"open":2025.68,"high":2025.76,"low":2024.23,"close":2025.39},{"t":1774954680000,"open":2025.38,"high":2025.43,"low":2024.5,"close":2024.65},{"t":1774954740000,"open":2024.65,"high":2025.48,"low":2024.65,"close":2025.26},{"t":1774954800000,"open":2025.26,"high":2025.49,"low":2023.03,"close":2024.0},{"t":1774954860000,"open":2024.01,"high":2024.89,"low":2023.84,"close":2024.88},{"t":1774954920000,"open":2024.89,"high":2026.16,"low":2024.17,"close":2024.41},{"t":1774954980000,"open":2024.42,"high":2026.04,"low":2024.4,"close":2026.04},{"t":1774955040000,"open":2026.03,"high":2027.77,"low":2026.03,"close":2027.65},{"t":1774955100000,"open":2027.65,"high":2027.95,"low":2025.79,"close":2025.79},{"t":1774955160000,"open":2025.8,"high":2026.15,"low":2025.37,"close":2025.73},{"t":1774955220000,"open":2025.74,"high":2025.74,"low":2023.3,"close":2023.6},{"t":1774955280000,"open":2023.61,"high":2024.15,"low":2023.28,"close":2023.28},{"t":1774955340000,"open":2023.28,"high":2023.39,"low":2021.68,"close":2021.95},{"t":1774955400000,"open":2021.96,"high":2024.66,"low":2021.95,"close":2024.55},{"t":1774955460000,"open":2024.56,"high":2034.89,"low":2023.92,"close":2026.2},{"t":1774955520000,"open":2026.19,"high":2031.95,"low":2025.88,"close":2030.3},{"t":1774955580000,"open":2030.29,"high":2032.45,"low":2028.55,"close":2032.01},{"t":1774955640000,"open":2032.01,"high":2032.76,"low":2029.01,"close":2032.5},{"t":1774955700000,"open":2032.51,"high":2033.24,"low":2030.84,"close":2032.98},{"t":1774955760000,"open":2032.97,"high":2037.6,"low":2032.5,"close":2034.4},{"t":1774955820000,"open":2034.39,"high":2037.6,"low":2034.0,"close":2037.02},{"t":1774955880000,"open":2037.01,"high":2041.38,"low":2036.15,"close":2038.24},{"t":1774955940000,"open":2038.24,"high":2041.68,"low":2035.11,"close":2036.1},{"t":1774956000000,"open":2036.11,"high":2040.21,"low":2035.05,"close":2037.64},{"t":1774956060000,"open":2037.64,"high":2037.76,"low":2036.18,"close":2036.18},{"t":1774956120000,"open":2036.19,"high":2036.9,"low":2033.03,"close":2036.56},{"t":1774956180000,"open":2036.56,"high":2037.78,"low":2035.91,"close":2037.41},{"t":1774956240000,"open":2037.42,"high":2037.8,"low":2036.36,"close":2037.63},{"t":1774956300000,"open":2037.62,"high":2040.69,"low":2037.58,"close":2037.76},{"t":1774956360000,"open":2037.76,"high":2038.57,"low":2037.56,"close":2037.6},{"t":1774956420000,"open":2037.59,"high":2037.6,"low":2036.18,"close":2036.99},{"t":1774956480000,"open":2036.99,"high":2037.0,"low":2035.87,"close":2036.57},{"t":1774956540000,"open":2036.56,"high":2037.71,"low":2035.4,"close":2036.56},{"t":1774956600000,"open":2036.57,"high":2037.73,"low":2036.56,"close":2037.47},{"t":1774956660000,"open":2037.47,"high":2037.85,"low":2036.31,"close":2036.4},{"t":1774956720000,"open":2036.4,"high":2036.74,"low":2035.05,"close":2035.34},{"t":1774956780000,"open":2035.34,"high":2036.44,"low":2035.03,"close":2036.25},{"t":1774956840000,"open":2036.25,"high":2037.0,"low":2035.35,"close":2036.82},{"t":1774956900000,"open":2036.81,"high":2037.84,"low":2036.2,"close":2037.3},{"t":1774956960000,"open":2037.29,"high":2038.37,"low":2036.94,"close":2038.36},{"t":1774957020000,"open":2038.35,"high":2040.9,"low":2038.01,"close":2039.35},{"t":1774957080000,"open":2039.34,"high":2040.0,"low":2039.12,"close":2039.74},{"t":1774957140000,"open":2039.73,"high":2043.57,"low":2039.59,"close":2041.45},{"t":1774957200000,"open":2041.46,"high":2041.89,"low":2040.01,"close":2040.23},{"t":1774957260000,"open":2040.22,"high":2040.23,"low":2038.16,"close":2038.72},{"t":1774957320000,"open":2038.72,"high":2041.67,"low":2038.72,"close":2040.36},{"t":1774957380000,"open":2040.35,"high":2042.02,"low":2039.63,"close":2041.72},{"t":1774957440000,"open":2041.71,"high":2041.96,"low":2041.15,"close":2041.52},{"t":1774957500000,"open":2041.52,"high":2041.52,"low":2040.02,"close":2040.09},{"t":1774957560000,"open":2040.09,"high":2040.09,"low":2038.34,"close":2038.93},{"t":1774957620000,"open":2038.93,"high":2038.93,"low":2036.0,"close":2036.91},{"t":1774957680000,"open":2036.91,"high":2037.45,"low":2036.9,"close":2037.07},{"t":1774957740000,"open":2037.07,"high":2038.25,"low":2036.3,"close":2037.99},{"t":1774957800000,"open":2037.99,"high":2039.05,"low":2036.91,"close":2037.85},{"t":1774957860000,"open":2037.86,"high":2038.43,"low":2037.55,"close":2037.82},{"t":1774957920000,"open":2037.83,"high":2037.83,"low":2036.55,"close":2036.9},{"t":1774957980000,"open":2036.9,"high":2038.78,"low":2036.81,"close":2038.15},{"t":1774958040000,"open":2038.16,"high":2038.16,"low":2036.68,"close":2037.49},{"t":1774958100000,"open":2037.49,"high":2037.71,"low":2037.03,"close":2037.48},{"t":1774958160000,"open":2037.49,"high":2038.51,"low":2037.23,"close":2038.0},{"t":1774958220000,"open":2038.01,"high":2038.36,"low":2037.49,"close":2038.29},{"t":1774958280000,"open":2038.3,"high":2040.99,"low":2037.9,"close":2040.6},{"t":1774958340000,"open":2040.6,"high":2040.6,"low":2039.86,"close":2040.23},{"t":1774958400000,"open":2040.23,"high":2042.88,"low":2040.23,"close":2042.3},{"t":1774958460000,"open":2042.3,"high":2045.7,"low":2041.87,"close":2043.84},{"t":1774958520000,"open":2043.84,"high":2047.07,"low":2043.41,"close":2045.11},{"t":1774958580000,"open":2045.1,"high":2046.16,"low":2044.26,"close":2044.26},{"t":1774958640000,"open":2044.25,"high":2044.52,"low":2043.33,"close":2044.03},{"t":1774958700000,"open":2044.03,"high":2044.33,"low":2042.28,"close":2042.39},{"t":1774958760000,"open":2042.39,"high":2043.0,"low":2042.3,"close":2042.69},{"t":1774958820000,"open":2042.7,"high":2043.0,"low":2042.43,"close":2043.0},{"t":1774958880000,"open":2043.0,"high":2043.0,"low":2042.0,"close":2042.75},{"t":1774958940000,"open":2042.75,"high":2046.14,"low":2042.75,"close":2044.28},{"t":1774959000000,"open":2044.27,"high":2044.27,"low":2039.03,"close":2039.11},{"t":1774959060000,"open":2039.11,"high":2039.59,"low":2037.36,"close":2037.68},{"t":1774959120000,"open":2037.68,"high":2038.64,"low":2035.7,"close":2036.59},{"t":1774959180000,"open":2036.6,"high":2039.32,"low":2036.6,"close":2038.51},{"t":1774959240000,"open":2038.5,"high":2038.6,"low":2036.46,"close":2036.55},{"t":1774959300000,"open":2036.55,"high":2038.0,"low":2033.89,"close":2035.51},{"t":1774959360000,"open":2035.5,"high":2037.55,"low":2035.12,"close":2036.69},{"t":1774959420000,"open":2036.7,"high":2036.97,"low":2034.52,"close":2035.91},{"t":1774959480000,"open":2035.91,"high":2042.5,"low":2035.91,"close":2041.34},{"t":1774959540000,"open":2041.33,"high":2046.54,"low":2041.21,"close":2044.72},{"t":1774959600000,"open":2044.71,"high":2044.9,"low":2043.0,"close":2044.46},{"t":1774959660000,"open":2044.46,"high":2044.98,"low":2041.62,"close":2041.82},{"t":1774959720000,"open":2041.83,"high":2043.36,"low":2041.63,"close":2043.2},{"t":1774959780000,"open":2043.21,"high":2043.34,"low":2042.0,"close":2042.31},{"t":1774959840000,"open":2042.3,"high":2043.52,"low":2042.18,"close":2043.34},{"t":1774959900000,"open":2043.33,"high":2044.57,"low":2043.21,"close":2044.57},{"t":1774959960000,"open":2044.56,"high":2046.14,"low":2044.06,"close":2046.13},{"t":1774960020000,"open":2046.14,"high":2047.66,"low":2045.3,"close":2045.8},{"t":1774960080000,"open":2045.8,"high":2049.76,"low":2044.38,"close":2049.58},{"t":1774960140000,"open":2049.59,"high":2052.25,"low":2048.7,"close":2050.55},{"t":1774960200000,"open":2050.54,"high":2055.55,"low":2049.01,"close":2049.54},{"t":1774960260000,"open":2049.54,"high":2050.32,"low":2047.79,"close":2048.73},{"t":1774960320000,"open":2048.72,"high":2050.26,"low":2048.25,"close":2048.4},{"t":1774960380000,"open":2048.4,"high":2049.98,"low":2048.25,"close":2049.56},{"t":1774960440000,"open":2049.55,"high":2051.58,"low":2049.37,"close":2050.74},{"t":1774960500000,"open":2050.73,"high":2053.6,"low":2050.0,"close":2053.48},{"t":1774960560000,"open":2053.48,"high":2056.73,"low":2051.5,"close":2054.5},{"t":1774960620000,"open":2054.5,"high":2056.68,"low":2053.63,"close":2056.68},{"t":1774960680000,"open":2056.67,"high":2057.19,"low":2054.64,"close":2054.64},{"t":1774960740000,"open":2054.64,"high":2055.66,"low":2054.18,"close":2054.71},{"t":1774960800000,"open":2054.71,"high":2054.98,"low":2054.0,"close":2054.0},{"t":1774960860000,"open":2054.0,"high":2054.86,"low":2053.66,"close":2054.66},{"t":1774960920000,"open":2054.66,"high":2054.67,"low":2053.13,"close":2053.94},{"t":1774960980000,"open":2053.95,"high":2055.34,"low":2053.79,"close":2054.66},{"t":1774961040000,"open":2054.66,"high":2055.67,"low":2054.66,"close":2055.43},{"t":1774961100000,"open":2055.43,"high":2056.18,"low":2055.03,"close":2055.54},{"t":1774961160000,"open":2055.53,"high":2057.0,"low":2054.32,"close":2054.45},{"t":1774961220000,"open":2054.46,"high":2054.46,"low":2053.26,"close":2053.81},{"t":1774961280000,"open":2053.81,"high":2054.2,"low":2043.41,"close":2046.27},{"t":1774961340000,"open":2046.26,"high":2048.19,"low":2045.31,"close":2047.49},{"t":1774961400000,"open":2047.5,"high":2048.0,"low":2046.11,"close":2046.78},{"t":1774961460000,"open":2046.78,"high":2047.43,"low":2046.46,"close":2046.86},{"t":1774961520000,"open":2046.86,"high":2049.0,"low":2046.67,"close":2048.18},{"t":1774961580000,"open":2048.17,"high":2048.84,"low":2047.91,"close":2047.98},{"t":1774961640000,"open":2047.98,"high":2048.41,"low":2046.5,"close":2046.71},{"t":1774961700000,"open":2046.72,"high":2047.8,"low":2046.17,"close":2047.05},{"t":1774961760000,"open":2047.04,"high":2047.33,"low":2045.43,"close":2045.93},{"t":1774961820000,"open":2045.93,"high":2046.43,"low":2045.0,"close":2045.92},{"t":1774961880000,"open":2045.93,"high":2047.0,"low":2045.92,"close":2047.0},{"t":1774961940000,"open":2046.99,"high":2047.69,"low":2046.6,"close":2046.78},{"t":1774962000000,"open":2046.78,"high":2049.54,"low":2046.78,"close":2049.07},{"t":1774962060000,"open":2049.07,"high":2049.77,"low":2048.0,"close":2049.77},{"t":1774962120000,"open":2049.77,"high":2051.44,"low":2049.77,"close":2050.45},{"t":1774962180000,"open":2050.45,"high":2050.7,"low":2049.25,"close":2049.25},{"t":1774962240000,"open":2049.25,"high":2050.64,"low":2048.37,"close":2050.64},{"t":1774962300000,"open":2050.64,"high":2051.97,"low":2050.0,"close":2050.51},{"t":1774962360000,"open":2050.51,"high":2051.58,"low":2050.0,"close":2050.0},{"t":1774962420000,"open":2050.0,"high":2050.62,"low":2049.16,"close":2050.62},{"t":1774962480000,"open":2050.62,"high":2052.78,"low":2050.61,"close":2052.77},{"t":1774962540000,"open":2052.77,"high":2056.32,"low":2052.46,"close":2055.9},{"t":1774962600000,"open":2055.89,"high":2058.99,"low":2055.77,"close":2058.1},{"t":1774962660000,"open":2058.09,"high":2058.1,"low":2055.81,"close":2056.98},{"t":1774962720000,"open":2056.97,"high":2059.75,"low":2056.6,"close":2058.67},{"t":1774962780000,"open":2058.67,"high":2059.35,"low":2057.55,"close":2057.92},{"t":1774962840000,"open":2057.92,"high":2059.72,"low":2057.92,"close":2059.03},{"t":1774962900000,"open":2059.03,"high":2062.74,"low":2058.52,"close":2062.0},{"t":1774962960000,"open":2061.99,"high":2064.31,"low":2061.34,"close":2061.7},{"t":1774963020000,"open":2061.7,"high":2061.7,"low":2058.1,"close":2058.1},{"t":1774963080000,"open":2058.1,"high":2059.62,"low":2058.1,"close":2058.8},{"t":1774963140000,"open":2058.8,"high":2058.92,"low":2057.52,"close":2057.55},{"t":1774963200000,"open":2057.55,"high":2058.38,"low":2057.11,"close":2057.14},{"t":1774963260000,"open":2057.14,"high":2057.49,"low":2054.98,"close":2056.8},{"t":1774963320000,"open":2056.8,"high":2057.58,"low":2055.69,"close":2056.29},{"t":1774963380000,"open":2056.29,"high":2058.0,"low":2055.65,"close":2057.52},{"t":1774963440000,"open":2057.52,"high":2058.73,"low":2057.4,"close":2058.26},{"t":1774963500000,"open":2058.27,"high":2059.7,"low":2058.04,"close":2058.24},{"t":1774963560000,"open":2058.23,"high":2058.35,"low":2057.38,"close":2057.38},{"t":1774963620000,"open":2057.38,"high":2057.89,"low":2056.59,"close":2056.59},{"t":1774963680000,"open":2056.59,"high":2057.0,"low":2056.22,"close":2056.37},{"t":1774963740000,"open":2056.37,"high":2057.78,"low":2056.37,"close":2057.24},{"t":1774963800000,"open":2057.24,"high":2061.51,"low":2056.91,"close":2061.32},{"t":1774963860000,"open":2061.32,"high":2066.66,"low":2059.8,"close":2060.36},{"t":1774963920000,"open":2060.35,"high":2061.68,"low":2058.79,"close":2058.91},{"t":1774963980000,"open":2058.91,"high":2059.57,"low":2056.41,"close":2059.43},{"t":1774964040000,"open":2059.43,"high":2062.5,"low":2057.99,"close":2062.5},{"t":1774964100000,"open":2062.49,"high":2063.39,"low":2060.81,"close":2061.07},{"t":1774964160000,"open":2061.07,"high":2061.15,"low":2058.11,"close":2060.3},{"t":1774964220000,"open":2060.3,"high":2066.5,"low":2059.93,"close":2063.56},{"t":1774964280000,"open":2063.56,"high":2064.29,"low":2058.39,"close":2061.69},{"t":1774964340000,"open":2061.7,"high":2064.6,"low":2060.85,"close":2063.99},{"t":1774964400000,"open":2063.99,"high":2067.54,"low":2063.91,"close":2064.64},{"t":1774964460000,"open":2064.64,"high":2065.47,"low":2063.6,"close":2064.05},{"t":1774964520000,"open":2064.05,"high":2067.9,"low":2063.37,"close":2065.65},{"t":1774964580000,"open":2065.65,"high":2068.55,"low":2064.58,"close":2065.54},{"t":1774964640000,"open":2065.54,"high":2065.54,"low":2060.11,"close":2062.0},{"t":1774964700000,"open":2062.01,"high":2066.41,"low":2062.01,"close":2065.57},{"t":1774964760000,"open":2065.57,"high":2072.18,"low":2065.23,"close":2068.14},{"t":1774964820000,"open":2068.15,"high":2072.54,"low":2068.0,"close":2071.04},{"t":1774964880000,"open":2071.05,"high":2071.41,"low":2067.04,"close":2067.91},{"t":1774964940000,"open":2067.91,"high":2074.12,"low":2067.9,"close":2073.21},{"t":1774965000000,"open":2073.22,"high":2073.78,"low":2071.0,"close":2071.84},{"t":1774965060000,"open":2071.84,"high":2073.79,"low":2068.72,"close":2070.7},{"t":1774965120000,"open":2070.7,"high":2071.9,"low":2069.61,"close":2071.55},{"t":1774965180000,"open":2071.56,"high":2077.0,"low":2070.74,"close":2075.83},{"t":1774965240000,"open":2075.84,"high":2079.0,"low":2075.27,"close":2075.28},{"t":1774965300000,"open":2075.27,"high":2079.36,"low":2075.01,"close":2075.87},{"t":1774965360000,"open":2075.88,"high":2078.14,"low":2073.06,"close":2073.34},{"t":1774965420000,"open":2073.34,"high":2074.3,"low":2071.0,"close":2071.94},{"t":1774965480000,"open":2071.94,"high":2072.79,"low":2071.34,"close":2071.77},{"t":1774965540000,"open":2071.77,"high":2074.91,"low":2071.69,"close":2074.36},{"t":1774965600000,"open":2074.35,"high":2081.73,"low":2073.26,"close":2079.51},{"t":1774965660000,"open":2079.5,"high":2086.0,"low":2078.28,"close":2080.81},{"t":1774965720000,"open":2080.81,"high":2080.9,"low":2077.93,"close":2078.99},{"t":1774965780000,"open":2078.99,"high":2080.64,"low":2074.36,"close":2074.56},{"t":1774965840000,"open":2074.56,"high":2075.0,"low":2071.26,"close":2072.62},{"t":1774965900000,"open":2072.62,"high":2072.62,"low":2068.38,"close":2069.66},{"t":1774965960000,"open":2069.66,"high":2071.45,"low":2069.01,"close":2069.69},{"t":1774966020000,"open":2069.7,"high":2069.79,"low":2067.08,"close":2068.69},{"t":1774966080000,"open":2068.69,"high":2069.0,"low":2067.11,"close":2068.82},{"t":1774966140000,"open":2068.82,"high":2070.46,"low":2068.37,"close":2069.22},{"t":1774966200000,"open":2069.22,"high":2072.1,"low":2069.22,"close":2071.78},{"t":1774966260000,"open":2071.78,"high":2075.76,"low":2071.31,"close":2073.39},{"t":1774966320000,"open":2073.39,"high":2075.43,"low":2072.46,"close":2074.4},{"t":1774966380000,"open":2074.4,"high":2076.89,"low":2074.3,"close":2076.45},{"t":1774966440000,"open":2076.45,"high":2079.97,"low":2075.97,"close":2078.41},{"t":1774966500000,"open":2078.41,"high":2083.8,"low":2077.99,"close":2082.48},{"t":1774966560000,"open":2082.47,"high":2084.39,"low":2079.37,"close":2082.61},{"t":1774966620000,"open":2082.61,"high":2087.46,"low":2081.27,"close":2084.71},{"t":1774966680000,"open":2084.71,"high":2089.74,"low":2084.62,"close":2089.49},{"t":1774966740000,"open":2089.48,"high":2091.49,"low":2087.43,"close":2087.84},{"t":1774966800000,"open":2087.83,"high":2088.46,"low":2085.39,"close":2086.45},{"t":1774966860000,"open":2086.44,"high":2087.68,"low":2083.56,"close":2086.44},{"t":1774966920000,"open":2086.44,"high":2086.44,"low":2083.59,"close":2084.94},{"t":1774966980000,"open":2084.94,"high":2088.34,"low":2084.14,"close":2086.7},{"t":1774967040000,"open":2086.7,"high":2087.02,"low":2084.23,"close":2084.42},{"t":1774967100000,"open":2084.42,"high":2084.43,"low":2080.6,"close":2082.3},{"t":1774967160000,"open":2082.31,"high":2083.11,"low":2080.85,"close":2082.37},{"t":1774967220000,"open":2082.37,"high":2084.22,"low":2080.81,"close":2081.07},{"t":1774967280000,"open":2081.06,"high":2083.77,"low":2080.91,"close":2083.44},{"t":1774967340000,"open":2083.45,"high":2086.0,"low":2083.27,"close":2085.61},{"t":1774967400000,"open":2085.62,"high":2087.75,"low":2082.54,"close":2082.7},{"t":1774967460000,"open":2082.7,"high":2084.73,"low":2082.25,"close":2083.31},{"t":1774967520000,"open":2083.31,"high":2083.89,"low":2082.01,"close":2082.02},{"t":1774967580000,"open":2082.01,"high":2082.66,"low":2080.0,"close":2082.0},{"t":1774967640000,"open":2082.0,"high":2082.0,"low":2076.82,"close":2076.84},{"t":1774967700000,"open":2076.84,"high":2078.67,"low":2074.0,"close":2074.78},{"t":1774967760000,"open":2074.77,"high":2075.94,"low":2073.0,"close":2073.44},{"t":1774967820000,"open":2073.44,"high":2073.45,"low":2070.88,"close":2071.53},{"t":1774967880000,"open":2071.53,"high":2072.64,"low":2070.5,"close":2070.85},{"t":1774967940000,"open":2070.86,"high":2072.0,"low":2070.54,"close":2070.65},{"t":1774968000000,"open":2070.65,"high":2072.17,"low":2068.17,"close":2068.41},{"t":1774968060000,"open":2068.41,"high":2069.2,"low":2068.07,"close":2069.09},{"t":1774968120000,"open":2069.1,"high":2073.53,"low":2068.63,"close":2069.18},{"t":1774968180000,"open":2069.18,"high":2069.45,"low":2062.08,"close":2065.49},{"t":1774968240000,"open":2065.49,"high":2068.0,"low":2063.9,"close":2067.62},{"t":1774968300000,"open":2067.62,"high":2067.73,"low":2058.36,"close":2060.95},{"t":1774968360000,"open":2060.94,"high":2064.8,"low":2060.94,"close":2064.42},{"t":1774968420000,"open":2064.41,"high":2064.81,"low":2061.24,"close":2061.75},{"t":1774968480000,"open":2061.75,"high":2062.5,"low":2057.1,"close":2058.3},{"t":1774968540000,"open":2058.31,"high":2058.37,"low":2051.44,"close":2055.9},{"t":1774968600000,"open":2055.9,"high":2056.45,"low":2054.29,"close":2055.78},{"t":1774968660000,"open":2055.78,"high":2056.7,"low":2040.2,"close":2041.76},{"t":1774968720000,"open":2041.76,"high":2047.25,"low":2039.4,"close":2043.11},{"t":1774968780000,"open":2043.11,"high":2044.57,"low":2041.93,"close":2041.96},{"t":1774968840000,"open":2041.97,"high":2044.52,"low":2037.5,"close":2042.66},{"t":1774968900000,"open":2042.65,"high":2043.42,"low":2040.05,"close":2040.53},{"t":1774968960000,"open":2040.53,"high":2041.98,"low":2036.3,"close":2041.85},{"t":1774969020000,"open":2041.86,"high":2044.6,"low":2041.3,"close":2042.53},{"t":1774969080000,"open":2042.53,"high":2047.14,"low":2042.53,"close":2046.35},{"t":1774969140000,"open":2046.35,"high":2047.0,"low":2044.85,"close":2045.2},{"t":1774969200000,"open":2045.2,"high":2047.37,"low":2044.58,"close":2047.3},{"t":1774969260000,"open":2047.3,"high":2049.28,"low":2045.39,"close":2048.92},{"t":1774969320000,"open":2048.92,"high":2053.42,"low":2048.7,"close":2052.3},{"t":1774969380000,"open":2052.3,"high":2052.81,"low":2047.76,"close":2050.47},{"t":1774969440000,"open":2050.48,"high":2052.77,"low":2050.0,"close":2051.1},{"t":1774969500000,"open":2051.09,"high":2052.86,"low":2051.0,"close":2052.27},{"t":1774969560000,"open":2052.27,"high":2066.09,"low":2052.27,"close":2062.49},{"t":1774969620000,"open":2062.49,"high":2065.0,"low":2060.43,"close":2061.25},{"t":1774969680000,"open":2061.25,"high":2062.67,"low":2058.82,"close":2058.99},{"t":1774969740000,"open":2058.99,"high":2060.65,"low":2055.57,"close":2059.96},{"t":1774969800000,"open":2059.96,"high":2064.55,"low":2059.95,"close":2062.83},{"t":1774969860000,"open":2062.84,"high":2074.0,"low":2062.83,"close":2069.1},{"t":1774969920000,"open":2069.1,"high":2074.02,"low":2068.46,"close":2070.11},{"t":1774969980000,"open":2070.1,"high":2073.6,"low":2068.64,"close":2073.54},{"t":1774970040000,"open":2073.54,"high":2077.38,"low":2071.77,"close":2074.71},{"t":1774970100000,"open":2074.7,"high":2076.14,"low":2070.06,"close":2072.5},{"t":1774970160000,"open":2072.5,"high":2074.99,"low":2071.5,"close":2073.77},{"t":1774970220000,"open":2073.78,"high":2074.47,"low":2069.0,"close":2072.8},{"t":1774970280000,"open":2072.8,"high":2074.0,"low":2070.01,"close":2070.23},{"t":1774970340000,"open":2070.24,"high":2071.0,"low":2068.51,"close":2070.41},{"t":1774970400000,"open":2070.41,"high":2070.41,"low":2068.44,"close":2068.72},{"t":1774970460000,"open":2068.71,"high":2069.81,"low":2067.27,"close":2068.9},{"t":1774970520000,"open":2068.91,"high":2074.3,"low":2068.9,"close":2073.02},{"t":1774970580000,"open":2073.01,"high":2073.65,"low":2071.0,"close":2071.59},{"t":1774970640000,"open":2071.59,"high":2074.0,"low":2071.47,"close":2072.25},{"t":1774970700000,"open":2072.25,"high":2072.89,"low":2070.83,"close":2070.92},{"t":1774970760000,"open":2070.92,"high":2071.04,"low":2063.6,"close":2066.74},{"t":1774970820000,"open":2066.75,"high":2066.97,"low":2064.03,"close":2065.96},{"t":1774970880000,"open":2065.95,"high":2065.95,"low":2060.78,"close":2062.6},{"t":1774970940000,"open":2062.59,"high":2062.59,"low":2057.44,"close":2059.47},{"t":1774971000000,"open":2059.47,"high":2060.07,"low":2056.26,"close":2057.92},{"t":1774971060000,"open":2057.93,"high":2066.3,"low":2057.79,"close":2065.77},{"t":1774971120000,"open":2065.77,"high":2066.71,"low":2061.25,"close":2061.66},{"t":1774971180000,"open":2061.66,"high":2062.13,"low":2060.63,"close":2061.35},{"t":1774971240000,"open":2061.36,"high":2062.38,"low":2059.4,"close":2060.0},{"t":1774971300000,"open":2060.0,"high":2063.54,"low":2059.55,"close":2061.15},{"t":1774971360000,"open":2061.14,"high":2064.0,"low":2060.45,"close":2062.32},{"t":1774971420000,"open":2062.32,"high":2062.73,"low":2061.22,"close":2062.73},{"t":1774971480000,"open":2062.73,"high":2064.97,"low":2062.6,"close":2062.85},{"t":1774971540000,"open":2062.84,"high":2063.07,"low":2059.21,"close":2060.82},{"t":1774971600000,"open":2060.82,"high":2061.76,"low":2059.23,"close":2059.8},{"t":1774971660000,"open":2059.81,"high":2060.81,"low":2056.22,"close":2060.69},{"t":1774971720000,"open":2060.7,"high":2061.14,"low":2058.41,"close":2060.09},{"t":1774971780000,"open":2060.08,"high":2060.61,"low":2057.91,"close":2058.18},{"t":1774971840000,"open":2058.19,"high":2058.48,"low":2055.44,"close":2058.25},{"t":1774971900000,"open":2058.25,"high":2058.25,"low":2055.31,"close":2056.18},{"t":1774971960000,"open":2056.18,"high":2058.59,"low":2053.31,"close":2057.6},{"t":1774972020000,"open":2057.6,"high":2059.8,"low":2055.76,"close":2055.76},{"t":1774972080000,"open":2055.77,"high":2059.36,"low":2055.77,"close":2057.27},{"t":1774972140000,"open":2057.27,"high":2060.15,"low":2057.12,"close":2058.98},{"t":1774972200000,"open":2058.99,"high":2060.31,"low":2057.75,"close":2059.82},{"t":1774972260000,"open":2059.82,"high":2063.81,"low":2059.74,"close":2062.16},{"t":1774972320000,"open":2062.16,"high":2063.87,"low":2060.98,"close":2063.3},{"t":1774972380000,"open":2063.31,"high":2064.36,"low":2061.43,"close":2062.4},{"t":1774972440000,"open":2062.39,"high":2062.39,"low":2060.35,"close":2061.72},{"t":1774972500000,"open":2061.71,"high":2062.36,"low":2060.44,"close":2061.23},{"t":1774972560000,"open":2061.24,"high":2062.2,"low":2056.21,"close":2056.24},{"t":1774972620000,"open":2056.23,"high":2057.43,"low":2054.6,"close":2056.45},{"t":1774972680000,"open":2056.46,"high":2056.88,"low":2053.53,"close":2053.59},{"t":1774972740000,"open":2053.59,"high":2054.27,"low":2052.27,"close":2053.66},{"t":1774972800000,"open":2053.66,"high":2057.0,"low":2053.31,"close":2056.99},{"t":1774972860000,"open":2057.0,"high":2060.34,"low":2057.0,"close":2060.26},{"t":1774972920000,"open":2060.25,"high":2061.98,"low":2059.58,"close":2059.79},{"t":1774972980000,"open":2059.79,"high":2060.27,"low":2057.8,"close":2058.14},{"t":1774973040000,"open":2058.14,"high":2058.59,"low":2056.33,"close":2057.72},{"t":1774973100000,"open":2057.72,"high":2058.44,"low":2057.35,"close":2058.01},{"t":1774973160000,"open":2058.02,"high":2061.9,"low":2058.02,"close":2061.9},{"t":1774973220000,"open":2061.89,"high":2064.35,"low":2061.71,"close":2064.0},{"t":1774973280000,"open":2063.99,"high":2065.84,"low":2063.25,"close":2063.92},{"t":1774973340000,"open":2063.92,"high":2064.68,"low":2062.31,"close":2063.97},{"t":1774973400000,"open":2063.98,"high":2063.98,"low":2062.0,"close":2062.94},{"t":1774973460000,"open":2062.94,"high":2062.94,"low":2058.69,"close":2060.16},{"t":1774973520000,"open":2060.17,"high":2060.57,"low":2055.8,"close":2057.6},{"t":1774973580000,"open":2057.61,"high":2061.51,"low":2057.61,"close":2061.51},{"t":1774973640000,"open":2061.53,"high":2064.75,"low":2061.53,"close":2063.28},{"t":1774973700000,"open":2063.26,"high":2064.88,"low":2062.79,"close":2063.31},{"t":1774973760000,"open":2063.31,"high":2067.97,"low":2063.31,"close":2064.36},{"t":1774973820000,"open":2064.37,"high":2065.7,"low":2063.83,"close":2064.79},{"t":1774973880000,"open":2064.79,"high":2064.8,"low":2063.21,"close":2064.02},{"t":1774973940000,"open":2064.01,"high":2064.01,"low":2062.18,"close":2062.59},{"t":1774974000000,"open":2062.6,"high":2063.05,"low":2061.0,"close":2063.04},{"t":1774974060000,"open":2063.04,"high":2063.79,"low":2062.36,"close":2063.36},{"t":1774974120000,"open":2063.36,"high":2063.77,"low":2061.44,"close":2061.44},{"t":1774974180000,"open":2061.44,"high":2063.9,"low":2061.08,"close":2063.61},{"t":1774974240000,"open":2063.62,"high":2069.18,"low":2063.61,"close":2069.18},{"t":1774974300000,"open":2069.18,"high":2070.41,"low":2067.12,"close":2067.87},{"t":1774974360000,"open":2067.86,"high":2068.0,"low":2065.99,"close":2067.5},{"t":1774974420000,"open":2067.49,"high":2067.49,"low":2066.0,"close":2066.82},{"t":1774974480000,"open":2066.82,"high":2067.98,"low":2066.49,"close":2066.54},{"t":1774974540000,"open":2066.54,"high":2066.54,"low":2064.53,"close":2065.33},{"t":1774974600000,"open":2065.33,"high":2065.33,"low":2063.53,"close":2064.08},{"t":1774974660000,"open":2064.09,"high":2064.43,"low":2063.39,"close":2064.21},{"t":1774974720000,"open":2064.21,"high":2066.31,"low":2064.09,"close":2065.59},{"t":1774974780000,"open":2065.59,"high":2066.3,"low":2064.97,"close":2064.98},{"t":1774974840000,"open":2064.97,"high":2065.48,"low":2061.76,"close":2061.76},{"t":1774974900000,"open":2061.76,"high":2062.78,"low":2060.22,"close":2060.96},{"t":1774974960000,"open":2060.96,"high":2063.31,"low":2060.78,"close":2062.62},{"t":1774975020000,"open":2062.79,"high":2065.77,"low":2062.63,"close":2065.19},{"t":1774975080000,"open":2065.2,"high":2074.55,"low":2065.2,"close":2073.39},{"t":1774975140000,"open":2073.38,"high":2080.9,"low":2071.61,"close":2080.66},{"t":1774975200000,"open":2080.65,"high":2087.88,"low":2079.69,"close":2086.96},{"t":1774975260000,"open":2086.96,"high":2108.07,"low":2084.71,"close":2103.3},{"t":1774975320000,"open":2103.21,"high":2104.86,"low":2096.0,"close":2101.49},{"t":1774975380000,"open":2101.49,"high":2103.36,"low":2098.23,"close":2100.66},{"t":1774975440000,"open":2100.67,"high":2101.02,"low":2089.34,"close":2093.18},{"t":1774975500000,"open":2093.18,"high":2102.81,"low":2091.3,"close":2101.23},{"t":1774975560000,"open":2101.23,"high":2101.39,"low":2090.41,"close":2091.25},{"t":1774975620000,"open":2091.25,"high":2093.38,"low":2087.84,"close":2088.09},{"t":1774975680000,"open":2088.09,"high":2090.99,"low":2084.1,"close":2089.71},{"t":1774975740000,"open":2089.71,"high":2097.71,"low":2088.38,"close":2096.55},{"t":1774975800000,"open":2096.55,"high":2099.0,"low":2089.58,"close":2094.63},{"t":1774975860000,"open":2094.63,"high":2097.1,"low":2090.42,"close":2093.83},{"t":1774975920000,"open":2093.83,"high":2095.34,"low":2087.31,"close":2090.78},{"t":1774975980000,"open":2090.78,"high":2096.0,"low":2090.03,"close":2093.55},{"t":1774976040000,"open":2093.56,"high":2093.98,"low":2091.11,"close":2091.49},{"t":1774976100000,"open":2091.48,"high":2092.51,"low":2089.94,"close":2090.37},{"t":1774976160000,"open":2090.37,"high":2091.19,"low":2084.52,"close":2087.76},{"t":1774976220000,"open":2087.76,"high":2089.05,"low":2084.29,"close":2088.42},{"t":1774976280000,"open":2088.41,"high":2089.78,"low":2087.53,"close":2089.12},{"t":1774976340000,"open":2089.12,"high":2090.62,"low":2087.8,"close":2090.41},{"t":1774976400000,"open":2090.4,"high":2094.09,"low":2090.03,"close":2091.38},{"t":1774976460000,"open":2091.38,"high":2092.84,"low":2088.53,"close":2091.82},{"t":1774976520000,"open":2091.82,"high":2095.54,"low":2090.9,"close":2094.56},{"t":1774976580000,"open":2094.56,"high":2096.53,"low":2093.75,"close":2095.5},{"t":1774976640000,"open":2095.5,"high":2096.92,"low":2093.81,"close":2093.96},{"t":1774976700000,"open":2093.95,"high":2093.99,"low":2088.21,"close":2091.89},{"t":1774976760000,"open":2091.9,"high":2093.0,"low":2088.72,"close":2089.04},{"t":1774976820000,"open":2089.04,"high":2091.34,"low":2088.1,"close":2090.99},{"t":1774976880000,"open":2090.99,"high":2092.33,"low":2090.37,"close":2091.48},{"t":1774976940000,"open":2091.49,"high":2092.51,"low":2087.56,"close":2089.57},{"t":1774977000000,"open":2089.57,"high":2093.84,"low":2088.73,"close":2093.57},{"t":1774977060000,"open":2093.57,"high":2105.0,"low":2092.6,"close":2101.84},{"t":1774977120000,"open":2101.83,"high":2101.83,"low":2098.19,"close":2100.17},{"t":1774977180000,"open":2100.17,"high":2106.41,"low":2100.17,"close":2102.97},{"t":1774977240000,"open":2102.97,"high":2116.36,"low":2102.8,"close":2113.42},{"t":1774977300000,"open":2113.41,"high":2119.99,"low":2109.17,"close":2110.18},{"t":1774977360000,"open":2110.19,"high":2114.52,"low":2108.0,"close":2109.66},{"t":1774977420000,"open":2109.66,"high":2110.86,"low":2106.78,"close":2108.56},{"t":1774977480000,"open":2108.56,"high":2111.93,"low":2108.19,"close":2109.84},{"t":1774977540000,"open":2109.84,"high":2113.3,"low":2109.33,"close":2110.57},{"t":1774977600000,"open":2110.58,"high":2112.99,"low":2108.59,"close":2108.7},{"t":1774977660000,"open":2108.71,"high":2110.0,"low":2107.27,"close":2109.5},{"t":1774977720000,"open":2109.5,"high":2113.25,"low":2109.19,"close":2112.0},{"t":1774977780000,"open":2112.01,"high":2124.51,"low":2111.68,"close":2117.0},{"t":1774977840000,"open":2117.01,"high":2118.58,"low":2114.55,"close":2117.9},{"t":1774977900000,"open":2117.91,"high":2120.0,"low":2111.24,"close":2112.51},{"t":1774977960000,"open":2112.5,"high":2112.5,"low":2108.53,"close":2109.8},{"t":1774978020000,"open":2109.81,"high":2111.05,"low":2108.36,"close":2109.13},{"t":1774978080000,"open":2109.13,"high":2109.58,"low":2106.27,"close":2107.71},{"t":1774978140000,"open":2107.71,"high":2108.56,"low":2106.47,"close":2107.05},{"t":1774978200000,"open":2107.05,"high":2107.59,"low":2103.78,"close":2105.35},{"t":1774978260000,"open":2105.36,"high":2110.66,"low":2105.35,"close":2110.52},{"t":1774978320000,"open":2110.52,"high":2113.53,"low":2107.83,"close":2107.84},{"t":1774978380000,"open":2107.83,"high":2111.12,"low":2107.0,"close":2110.79},{"t":1774978440000,"open":2110.78,"high":2113.0,"low":2109.5,"close":2111.52},{"t":1774978500000,"open":2111.53,"high":2112.97,"low":2109.59,"close":2109.73},{"t":1774978560000,"open":2109.73,"high":2110.63,"low":2101.16,"close":2105.02},{"t":1774978620000,"open":2105.02,"high":2105.19,"low":2098.52,"close":2101.84},{"t":1774978680000,"open":2101.84,"high":2104.34,"low":2099.37,"close":2102.61},{"t":1774978740000,"open":2102.61,"high":2104.42,"low":2101.2,"close":2103.87},{"t":1774978800000,"open":2103.87,"high":2104.33,"low":2097.28,"close":2098.56},{"t":1774978860000,"open":2098.57,"high":2098.72,"low":2095.73,"close":2096.34},{"t":1774978920000,"open":2096.34,"high":2100.19,"low":2096.2,"close":2099.9},{"t":1774978980000,"open":2099.9,"high":2100.3,"low":2098.45,"close":2098.64},{"t":1774979040000,"open":2098.65,"high":2099.15,"low":2093.48,"close":2098.45},{"t":1774979100000,"open":2098.45,"high":2101.55,"low":2098.09,"close":2101.24},{"t":1774979160000,"open":2101.25,"high":2102.35,"low":2098.09,"close":2098.39},{"t":1774979220000,"open":2098.43,"high":2100.92,"low":2095.4,"close":2095.9},{"t":1774979280000,"open":2095.9,"high":2096.65,"low":2094.05,"close":2096.18},{"t":1774979340000,"open":2096.18,"high":2099.21,"low":2095.71,"close":2098.5},{"t":1774979400000,"open":2098.5,"high":2099.52,"low":2098.25,"close":2098.49},{"t":1774979460000,"open":2098.49,"high":2100.0,"low":2097.09,"close":2097.75},{"t":1774979520000,"open":2097.75,"high":2098.32,"low":2092.52,"close":2093.01},{"t":1774979580000,"open":2093.01,"high":2095.85,"low":2092.7,"close":2093.96},{"t":1774979640000,"open":2093.95,"high":2097.26,"low":2093.95,"close":2097.26},{"t":1774979700000,"open":2097.25,"high":2097.41,"low":2092.88,"close":2093.52},{"t":1774979760000,"open":2093.51,"high":2093.64,"low":2091.28,"close":2093.04},{"t":1774979820000,"open":2093.03,"high":2094.57,"low":2091.54,"close":2091.55},{"t":1774979880000,"open":2091.54,"high":2091.81,"low":2089.19,"close":2091.19},{"t":1774979940000,"open":2091.18,"high":2092.58,"low":2090.45,"close":2092.52},{"t":1774980000000,"open":2092.51,"high":2096.42,"low":2092.45,"close":2095.09},{"t":1774980060000,"open":2095.09,"high":2097.59,"low":2094.26,"close":2096.94},{"t":1774980120000,"open":2096.93,"high":2099.0,"low":2096.93,"close":2097.32},{"t":1774980180000,"open":2097.32,"high":2098.47,"low":2097.08,"close":2097.48},{"t":1774980240000,"open":2097.49,"high":2098.31,"low":2097.05,"close":2097.5},{"t":1774980300000,"open":2097.49,"high":2099.93,"low":2097.49,"close":2099.26},{"t":1774980360000,"open":2099.27,"high":2100.7,"low":2097.04,"close":2097.68},{"t":1774980420000,"open":2097.68,"high":2101.77,"low":2097.68,"close":2101.05},{"t":1774980480000,"open":2101.04,"high":2102.82,"low":2100.62,"close":2101.5},{"t":1774980540000,"open":2101.49,"high":2106.93,"low":2101.49,"close":2104.46},{"t":1774980600000,"open":2104.46,"high":2106.0,"low":2103.49,"close":2104.79},{"t":1774980660000,"open":2104.79,"high":2105.7,"low":2102.7,"close":2105.66},{"t":1774980720000,"open":2105.65,"high":2106.0,"low":2103.09,"close":2103.57},{"t":1774980780000,"open":2103.57,"high":2105.73,"low":2103.27,"close":2105.59},{"t":1774980840000,"open":2105.6,"high":2107.67,"low":2105.44,"close":2106.95},{"t":1774980900000,"open":2106.94,"high":2111.13,"low":2106.92,"close":2110.06},{"t":1774980960000,"open":2110.06,"high":2111.51,"low":2108.3,"close":2111.5},{"t":1774981020000,"open":2111.51,"high":2114.71,"low":2110.71,"close":2111.93},{"t":1774981080000,"open":2111.92,"high":2112.0,"low":2108.1,"close":2108.23},{"t":1774981140000,"open":2108.23,"high":2108.24,"low":2101.42,"close":2101.96},{"t":1774981200000,"open":2101.97,"high":2102.93,"low":2101.54,"close":2102.22},{"t":1774981260000,"open":2102.21,"high":2104.4,"low":2102.21,"close":2103.7},{"t":1774981320000,"open":2103.7,"high":2103.71,"low":2102.0,"close":2103.16},{"t":1774981380000,"open":2103.16,"high":2103.17,"low":2102.0,"close":2102.43},{"t":1774981440000,"open":2102.42,"high":2102.89,"low":2101.8,"close":2101.9},{"t":1774981500000,"open":2101.91,"high":2102.27,"low":2099.2,"close":2099.72},{"t":1774981560000,"open":2099.73,"high":2100.14,"low":2095.58,"close":2097.61},{"t":1774981620000,"open":2097.61,"high":2099.14,"low":2096.62,"close":2099.13},{"t":1774981680000,"open":2099.14,"high":2104.4,"low":2099.14,"close":2100.41},{"t":1774981740000,"open":2100.41,"high":2102.21,"low":2100.27,"close":2101.47},{"t":1774981800000,"open":2101.48,"high":2103.0,"low":2099.32,"close":2100.41},{"t":1774981860000,"open":2100.41,"high":2100.93,"low":2098.18,"close":2098.28},{"t":1774981920000,"open":2098.28,"high":2098.58,"low":2097.04,"close":2097.92},{"t":1774981980000,"open":2097.92,"high":2100.0,"low":2097.09,"close":2099.75},{"t":1774982040000,"open":2099.75,"high":2100.56,"low":2099.22,"close":2099.24},{"t":1774982100000,"open":2099.24,"high":2100.65,"low":2097.33,"close":2100.61},{"t":1774982160000,"open":2100.62,"high":2102.58,"low":2099.85,"close":2100.65},{"t":1774982220000,"open":2100.65,"high":2103.64,"low":2100.49,"close":2103.43},{"t":1774982280000,"open":2103.43,"high":2105.59,"low":2103.42,"close":2104.27},{"t":1774982340000,"open":2104.27,"high":2104.65,"low":2103.0,"close":2103.0},{"t":1774982400000,"open":2103.0,"high":2103.0,"low":2098.69,"close":2099.6},{"t":1774982460000,"open":2099.61,"high":2099.96,"low":2098.08,"close":2099.5},{"t":1774982520000,"open":2099.5,"high":2101.65,"low":2099.49,"close":2101.15},{"t":1774982580000,"open":2101.15,"high":2101.43,"low":2100.22,"close":2100.82},{"t":1774982640000,"open":2100.82,"high":2101.08,"low":2098.67,"close":2099.39},{"t":1774982700000,"open":2099.39,"high":2101.0,"low":2099.08,"close":2100.4},{"t":1774982760000,"open":2100.4,"high":2102.7,"low":2099.09,"close":2102.25},{"t":1774982820000,"open":2102.26,"high":2103.39,"low":2101.27,"close":2101.51},{"t":1774982880000,"open":2101.52,"high":2101.52,"low":2099.55,"close":2100.22},{"t":1774982940000,"open":2100.21,"high":2100.22,"low":2098.28,"close":2099.28},{"t":1774983000000,"open":2099.28,"high":2100.97,"low":2098.88,"close":2099.14},{"t":1774983060000,"open":2099.14,"high":2100.0,"low":2098.39,"close":2098.65},{"t":1774983120000,"open":2098.66,"high":2098.7,"low":2097.22,"close":2097.68},{"t":1774983180000,"open":2097.68,"high":2099.79,"low":2095.72,"close":2098.01},{"t":1774983240000,"open":2098.02,"high":2099.0,"low":2096.65,"close":2096.87},{"t":1774983300000,"open":2096.86,"high":2099.0,"low":2096.63,"close":2098.1},{"t":1774983360000,"open":2098.11,"high":2098.25,"low":2096.82,"close":2097.35},{"t":1774983420000,"open":2097.34,"high":2097.34,"low":2095.83,"close":2096.1},{"t":1774983480000,"open":2096.1,"high":2098.19,"low":2096.1,"close":2098.19},{"t":1774983540000,"open":2098.19,"high":2099.59,"low":2098.19,"close":2098.86},{"t":1774983600000,"open":2098.85,"high":2101.24,"low":2098.75,"close":2100.49},{"t":1774983660000,"open":2100.49,"high":2102.99,"low":2098.92,"close":2098.92},{"t":1774983720000,"open":2098.92,"high":2099.57,"low":2097.63,"close":2098.81},{"t":1774983780000,"open":2098.8,"high":2100.33,"low":2098.8,"close":2099.85},{"t":1774983840000,"open":2099.86,"high":2101.45,"low":2099.51,"close":2100.1},{"t":1774983900000,"open":2100.1,"high":2100.11,"low":2097.77,"close":2099.3},{"t":1774983960000,"open":2099.3,"high":2100.43,"low":2098.61,"close":2100.43},{"t":1774984020000,"open":2100.44,"high":2101.24,"low":2100.0,"close":2101.24},{"t":1774984080000,"open":2101.25,"high":2101.83,"low":2097.86,"close":2098.78},{"t":1774984140000,"open":2098.78,"high":2099.65,"low":2096.88,"close":2097.42},{"t":1774984200000,"open":2097.41,"high":2102.62,"low":2097.2,"close":2101.45},{"t":1774984260000,"open":2101.46,"high":2103.42,"low":2101.45,"close":2102.44},{"t":1774984320000,"open":2102.44,"high":2102.44,"low":2100.13,"close":2100.27},{"t":1774984380000,"open":2100.27,"high":2101.4,"low":2099.38,"close":2101.4},{"t":1774984440000,"open":2101.39,"high":2101.69,"low":2100.88,"close":2100.89},{"t":1774984500000,"open":2100.88,"high":2102.32,"low":2100.78,"close":2101.69},{"t":1774984560000,"open":2101.69,"high":2103.24,"low":2099.81,"close":2099.81},{"t":1774984620000,"open":2099.81,"high":2100.75,"low":2098.75,"close":2099.22},{"t":1774984680000,"open":2099.23,"high":2101.63,"low":2098.12,"close":2100.48},{"t":1774984740000,"open":2100.48,"high":2100.82,"low":2098.96,"close":2099.43},{"t":1774984800000,"open":2099.44,"high":2099.81,"low":2097.19,"close":2098.06},{"t":1774984860000,"open":2098.06,"high":2099.12,"low":2097.42,"close":2098.57},{"t":1774984920000,"open":2098.57,"high":2099.76,"low":2098.54,"close":2098.85},{"t":1774984980000,"open":2098.85,"high":2100.0,"low":2098.85,"close":2099.59},{"t":1774985040000,"open":2099.59,"high":2099.95,"low":2098.83,"close":2099.06},{"t":1774985100000,"open":2099.07,"high":2099.52,"low":2098.23,"close":2098.91},{"t":1774985160000,"open":2098.9,"high":2099.27,"low":2095.43,"close":2096.3},{"t":1774985220000,"open":2096.3,"high":2099.38,"low":2095.9,"close":2097.27},{"t":1774985280000,"open":2097.27,"high":2098.51,"low":2096.65,"close":2098.14},{"t":1774985340000,"open":2098.13,"high":2098.13,"low":2096.96,"close":2097.24},{"t":1774985400000,"open":2097.24,"high":2099.35,"low":2097.24,"close":2098.18},{"t":1774985460000,"open":2098.18,"high":2098.19,"low":2096.44,"close":2096.88},{"t":1774985520000,"open":2096.88,"high":2097.57,"low":2096.46,"close":2097.35},{"t":1774985580000,"open":2097.35,"high":2098.63,"low":2097.35,"close":2098.63},{"t":1774985640000,"open":2098.62,"high":2098.94,"low":2097.04,"close":2097.06},{"t":1774985700000,"open":2097.06,"high":2097.82,"low":2096.86,"close":2097.41},{"t":1774985760000,"open":2097.4,"high":2098.87,"low":2096.88,"close":2097.79},{"t":1774985820000,"open":2097.8,"high":2098.21,"low":2096.44,"close":2096.73},{"t":1774985880000,"open":2096.72,"high":2096.86,"low":2095.4,"close":2095.41},{"t":1774985940000,"open":2095.41,"high":2095.41,"low":2092.0,"close":2092.68},{"t":1774986000000,"open":2092.68,"high":2095.26,"low":2090.87,"close":2094.89},{"t":1774986060000,"open":2094.88,"high":2095.11,"low":2092.99,"close":2093.11},{"t":1774986120000,"open":2093.11,"high":2093.54,"low":2091.78,"close":2093.34},{"t":1774986180000,"open":2093.34,"high":2094.44,"low":2093.02,"close":2093.98},{"t":1774986240000,"open":2093.99,"high":2095.9,"low":2093.98,"close":2095.31},{"t":1774986300000,"open":2095.31,"high":2095.82,"low":2094.66,"close":2095.53},{"t":1774986360000,"open":2095.52,"high":2097.13,"low":2095.36,"close":2096.33},{"t":1774986420000,"open":2096.32,"high":2098.17,"low":2096.32,"close":2098.12},{"t":1774986480000,"open":2098.13,"high":2098.93,"low":2097.4,"close":2098.29},{"t":1774986540000,"open":2098.29,"high":2098.29,"low":2096.48,"close":2096.82},{"t":1774986600000,"open":2096.81,"high":2098.48,"low":2096.11,"close":2096.11},{"t":1774986660000,"open":2096.11,"high":2096.76,"low":2094.35,"close":2094.4},{"t":1774986720000,"open":2094.4,"high":2094.8,"low":2092.25,"close":2093.25},{"t":1774986780000,"open":2093.24,"high":2096.06,"low":2092.96,"close":2095.51},{"t":1774986840000,"open":2095.51,"high":2095.74,"low":2094.04,"close":2094.62},{"t":1774986900000,"open":2094.63,"high":2095.8,"low":2093.5,"close":2095.27},{"t":1774986960000,"open":2095.27,"high":2095.34,"low":2092.8,"close":2093.19},{"t":1774987020000,"open":2093.2,"high":2094.42,"low":2091.48,"close":2094.21},{"t":1774987080000,"open":2094.2,"high":2094.86,"low":2093.51,"close":2094.6},{"t":1774987140000,"open":2094.6,"high":2096.86,"low":2094.19,"close":2095.68},{"t":1774987200000,"open":2095.68,"high":2098.08,"low":2095.09,"close":2097.52},{"t":1774987260000,"open":2097.52,"high":2098.55,"low":2096.66,"close":2098.49},{"t":1774987320000,"open":2098.5,"high":2098.74,"low":2097.24,"close":2097.45},{"t":1774987380000,"open":2097.46,"high":2097.48,"low":2095.51,"close":2096.35},{"t":1774987440000,"open":2096.34,"high":2097.2,"low":2095.74,"close":2097.2},{"t":1774987500000,"open":2097.2,"high":2100.0,"low":2096.9,"close":2100.0},{"t":1774987560000,"open":2100.0,"high":2103.75,"low":2099.67,"close":2101.61},{"t":1774987620000,"open":2101.61,"high":2103.99,"low":2100.27,"close":2102.94},{"t":1774987680000,"open":2102.93,"high":2102.94,"low":2101.86,"close":2102.54},{"t":1774987740000,"open":2102.53,"high":2102.53,"low":2101.65,"close":2102.0},{"t":1774987800000,"open":2101.99,"high":2103.1,"low":2101.26,"close":2102.47},{"t":1774987860000,"open":2102.48,"high":2104.44,"low":2102.47,"close":2104.31},{"t":1774987920000,"open":2104.31,"high":2105.66,"low":2103.21,"close":2104.06},{"t":1774987980000,"open":2104.06,"high":2105.72,"low":2104.0,"close":2104.95},{"t":1774988040000,"open":2104.94,"high":2105.59,"low":2104.0,"close":2104.87},{"t":1774988100000,"open":2104.87,"high":2105.91,"low":2104.46,"close":2105.24},{"t":1774988160000,"open":2105.23,"high":2105.34,"low":2103.51,"close":2104.55},{"t":1774988220000,"open":2104.54,"high":2104.55,"low":2102.68,"close":2103.23},{"t":1774988280000,"open":2103.22,"high":2103.77,"low":2101.32,"close":2101.67},{"t":1774988340000,"open":2101.66,"high":2103.01,"low":2101.66,"close":2102.31},{"t":1774988400000,"open":2102.31,"high":2104.3,"low":2102.31,"close":2102.52},{"t":1774988460000,"open":2102.52,"high":2103.0,"low":2101.78,"close":2101.95},{"t":1774988520000,"open":2101.96,"high":2102.28,"low":2100.64,"close":2101.39},{"t":1774988580000,"open":2101.4,"high":2103.32,"low":2101.4,"close":2103.1},{"t":1774988640000,"open":2103.1,"high":2103.48,"low":2102.99,"close":2103.16},{"t":1774988700000,"open":2103.17,"high":2103.33,"low":2102.06,"close":2103.33},{"t":1774988760000,"open":2103.32,"high":2103.33,"low":2102.77,"close":2103.19},{"t":1774988820000,"open":2103.2,"high":2103.41,"low":2101.32,"close":2101.55},{"t":1774988880000,"open":2101.54,"high":2102.09,"low":2100.82,"close":2102.08},{"t":1774988940000,"open":2102.09,"high":2103.08,"low":2102.08,"close":2102.71},{"t":1774989000000,"open":2102.72,"high":2103.79,"low":2102.14,"close":2102.4},{"t":1774989060000,"open":2102.4,"high":2102.4,"low":2101.07,"close":2102.19},{"t":1774989120000,"open":2102.2,"high":2103.0,"low":2102.08,"close":2102.28},{"t":1774989180000,"open":2102.28,"high":2102.51,"low":2101.62,"close":2101.62},{"t":1774989240000,"open":2101.63,"high":2101.8,"low":2100.32,"close":2100.53},{"t":1774989300000,"open":2100.54,"high":2101.0,"low":2100.3,"close":2101.0},{"t":1774989360000,"open":2101.0,"high":2103.41,"low":2100.58,"close":2103.17},{"t":1774989420000,"open":2103.17,"high":2104.72,"low":2103.16,"close":2104.18},{"t":1774989480000,"open":2104.17,"high":2107.54,"low":2104.04,"close":2106.38},{"t":1774989540000,"open":2106.38,"high":2106.72,"low":2105.48,"close":2105.68},{"t":1774989600000,"open":2105.68,"high":2105.69,"low":2103.42,"close":2103.61},{"t":1774989660000,"open":2103.61,"high":2104.81,"low":2103.49,"close":2104.81},{"t":1774989720000,"open":2104.81,"high":2104.81,"low":2103.78,"close":2104.33},{"t":1774989780000,"open":2104.33,"high":2104.75,"low":2102.61,"close":2103.0},{"t":1774989840000,"open":2103.01,"high":2103.53,"low":2103.0,"close":2103.52},{"t":1774989900000,"open":2103.52,"high":2103.74,"low":2101.92,"close":2102.25},{"t":1774989960000,"open":2102.25,"high":2103.0,"low":2102.2,"close":2102.2},{"t":1774990020000,"open":2102.21,"high":2106.2,"low":2102.2,"close":2105.51},{"t":1774990080000,"open":2105.52,"high":2106.68,"low":2105.51,"close":2105.52},{"t":1774990140000,"open":2105.53,"high":2109.48,"low":2105.52,"close":2105.96},{"t":1774990200000,"open":2105.96,"high":2106.46,"low":2103.69,"close":2104.74},{"t":1774990260000,"open":2104.75,"high":2105.43,"low":2104.74,"close":2105.43},{"t":1774990320000,"open":2105.43,"high":2106.28,"low":2105.43,"close":2106.28},{"t":1774990380000,"open":2106.28,"high":2106.6,"low":2105.8,"close":2105.81},{"t":1774990440000,"open":2105.81,"high":2105.89,"low":2105.0,"close":2105.88},{"t":1774990500000,"open":2105.87,"high":2106.52,"low":2104.77,"close":2106.11},{"t":1774990560000,"open":2106.1,"high":2106.1,"low":2104.6,"close":2104.61},{"t":1774990620000,"open":2104.61,"high":2105.91,"low":2104.6,"close":2105.58},{"t":1774990680000,"open":2105.58,"high":2106.43,"low":2105.58,"close":2105.65},{"t":1774990740000,"open":2105.65,"high":2106.6,"low":2105.65,"close":2106.6},{"t":1774990800000,"open":2106.59,"high":2106.6,"low":2104.42,"close":2104.6},{"t":1774990860000,"open":2104.61,"high":2104.72,"low":2101.67,"close":2101.84},{"t":1774990920000,"open":2101.85,"high":2102.74,"low":2101.84,"close":2102.3},{"t":1774990980000,"open":2102.29,"high":2103.81,"low":2100.71,"close":2100.87},{"t":1774991040000,"open":2100.86,"high":2100.86,"low":2095.53,"close":2098.12},{"t":1774991100000,"open":2098.12,"high":2099.69,"low":2097.69,"close":2099.68},{"t":1774991160000,"open":2099.69,"high":2100.43,"low":2099.02,"close":2099.02},{"t":1774991220000,"open":2099.03,"high":2099.16,"low":2096.8,"close":2097.23},{"t":1774991280000,"open":2097.24,"high":2097.88,"low":2095.66,"close":2097.38},{"t":1774991340000,"open":2097.39,"high":2097.65,"low":2093.89,"close":2095.35},{"t":1774991400000,"open":2095.35,"high":2096.13,"low":2095.34,"close":2096.13},{"t":1774991460000,"open":2096.14,"high":2096.4,"low":2095.58,"close":2095.89},{"t":1774991520000,"open":2095.89,"high":2096.14,"low":2095.46,"close":2095.47},{"t":1774991580000,"open":2095.46,"high":2097.4,"low":2095.05,"close":2096.26},{"t":1774991640000,"open":2096.25,"high":2096.54,"low":2095.5,"close":2096.49},{"t":1774991700000,"open":2096.49,"high":2097.39,"low":2095.17,"close":2095.53},{"t":1774991760000,"open":2095.53,"high":2095.54,"low":2094.14,"close":2094.71},{"t":1774991820000,"open":2094.71,"high":2095.68,"low":2094.57,"close":2094.75},{"t":1774991880000,"open":2094.74,"high":2095.25,"low":2094.42,"close":2095.12},{"t":1774991940000,"open":2095.11,"high":2096.0,"low":2095.11,"close":2095.85},{"t":1774992000000,"open":2095.85,"high":2096.54,"low":2095.49,"close":2095.5},{"t":1774992060000,"open":2095.49,"high":2095.5,"low":2093.59,"close":2093.6},{"t":1774992120000,"open":2093.59,"high":2095.26,"low":2091.8,"close":2094.48},{"t":1774992180000,"open":2094.49,"high":2095.66,"low":2094.49,"close":2095.41},{"t":1774992240000,"open":2095.41,"high":2096.0,"low":2095.36,"close":2095.99},{"t":1774992300000,"open":2096.0,"high":2098.3,"low":2096.0,"close":2097.63},{"t":1774992360000,"open":2097.63,"high":2099.8,"low":2097.61,"close":2099.79},{"t":1774992420000,"open":2099.8,"high":2099.8,"low":2097.26,"close":2097.68},{"t":1774992480000,"open":2097.68,"high":2098.54,"low":2097.68,"close":2097.97},{"t":1774992540000,"open":2097.98,"high":2099.55,"low":2097.98,"close":2099.16},{"t":1774992600000,"open":2099.15,"high":2099.16,"low":2098.14,"close":2099.15},{"t":1774992660000,"open":2099.14,"high":2100.71,"low":2099.14,"close":2100.4},{"t":1774992720000,"open":2100.4,"high":2102.66,"low":2100.4,"close":2101.31},{"t":1774992780000,"open":2101.31,"high":2101.92,"low":2100.54,"close":2101.69},{"t":1774992840000,"open":2101.7,"high":2102.89,"low":2100.51,"close":2100.51},{"t":1774992900000,"open":2100.5,"high":2100.84,"low":2099.4,"close":2100.83},{"t":1774992960000,"open":2100.83,"high":2100.86,"low":2100.04,"close":2100.46},{"t":1774993020000,"open":2100.46,"high":2100.46,"low":2098.94,"close":2099.32},{"t":1774993080000,"open":2099.32,"high":2100.85,"low":2099.07,"close":2100.84},{"t":1774993140000,"open":2100.85,"high":2101.17,"low":2099.48,"close":2099.49},{"t":1774993200000,"open":2099.48,"high":2101.68,"low":2098.84,"close":2098.84},{"t":1774993260000,"open":2098.84,"high":2100.44,"low":2098.35,"close":2100.4},{"t":1774993320000,"open":2100.41,"high":2100.96,"low":2099.94,"close":2099.97},{"t":1774993380000,"open":2099.97,"high":2100.5,"low":2098.67,"close":2099.7},{"t":1774993440000,"open":2099.69,"high":2100.27,"low":2099.17,"close":2100.13},{"t":1774993500000,"open":2100.13,"high":2100.59,"low":2098.09,"close":2098.53},{"t":1774993560000,"open":2098.53,"high":2099.86,"low":2098.53,"close":2099.51},{"t":1774993620000,"open":2099.51,"high":2100.0,"low":2099.5,"close":2099.99},{"t":1774993680000,"open":2099.99,"high":2100.98,"low":2099.96,"close":2100.86},{"t":1774993740000,"open":2100.87,"high":2102.8,"low":2100.87,"close":2102.8},{"t":1774993800000,"open":2102.8,"high":2103.14,"low":2101.66,"close":2101.67},{"t":1774993860000,"open":2101.66,"high":2102.1,"low":2100.52,"close":2101.0},{"t":1774993920000,"open":2101.01,"high":2104.99,"low":2101.0,"close":2104.99},{"t":1774993980000,"open":2104.99,"high":2105.1,"low":2103.04,"close":2104.72},{"t":1774994040000,"open":2104.72,"high":2105.92,"low":2104.71,"close":2105.2},{"t":1774994100000,"open":2105.2,"high":2108.88,"low":2104.43,"close":2104.65},{"t":1774994160000,"open":2104.64,"high":2104.65,"low":2100.1,"close":2101.41},{"t":1774994220000,"open":2101.41,"high":2102.65,"low":2101.41,"close":2101.67},{"t":1774994280000,"open":2101.66,"high":2101.67,"low":2100.74,"close":2100.75},{"t":1774994340000,"open":2100.74,"high":2101.73,"low":2100.74,"close":2101.5},{"t":1774994400000,"open":2101.49,"high":2103.44,"low":2101.07,"close":2101.32},{"t":1774994460000,"open":2101.32,"high":2101.46,"low":2098.0,"close":2099.41},{"t":1774994520000,"open":2099.42,"high":2099.99,"low":2098.43,"close":2098.44},{"t":1774994580000,"open":2098.43,"high":2099.5,"low":2097.08,"close":2099.32},{"t":1774994640000,"open":2099.32,"high":2099.92,"low":2097.7,"close":2097.71},{"t":1774994700000,"open":2097.71,"high":2098.72,"low":2097.24,"close":2097.25},{"t":1774994760000,"open":2097.25,"high":2098.54,"low":2095.98,"close":2096.05},{"t":1774994820000,"open":2096.05,"high":2096.81,"low":2095.21,"close":2095.94},{"t":1774994880000,"open":2095.94,"high":2096.89,"low":2092.65,"close":2093.32},{"t":1774994940000,"open":2093.31,"high":2094.39,"low":2093.31,"close":2094.39},{"t":1774995000000,"open":2094.39,"high":2095.29,"low":2094.38,"close":2095.14},{"t":1774995060000,"open":2095.13,"high":2097.22,"low":2095.01,"close":2097.22},{"t":1774995120000,"open":2097.22,"high":2097.55,"low":2095.68,"close":2096.09},{"t":1774995180000,"open":2096.09,"high":2096.49,"low":2096.0,"close":2096.08},{"t":1774995240000,"open":2096.08,"high":2099.37,"low":2096.08,"close":2098.93},{"t":1774995300000,"open":2098.93,"high":2101.24,"low":2098.21,"close":2100.34},{"t":1774995360000,"open":2100.34,"high":2100.34,"low":2098.65,"close":2098.81},{"t":1774995420000,"open":2098.8,"high":2099.09,"low":2098.39,"close":2098.86},{"t":1774995480000,"open":2098.86,"high":2099.01,"low":2097.9,"close":2097.93},{"t":1774995540000,"open":2097.93,"high":2099.08,"low":2097.93,"close":2099.08},{"t":1774995600000,"open":2099.07,"high":2100.95,"low":2098.72,"close":2100.74},{"t":1774995660000,"open":2100.74,"high":2100.75,"low":2098.37,"close":2098.37},{"t":1774995720000,"open":2098.37,"high":2099.2,"low":2097.42,"close":2098.03},{"t":1774995780000,"open":2098.03,"high":2098.03,"low":2097.44,"close":2097.47},{"t":1774995840000,"open":2097.48,"high":2098.14,"low":2097.11,"close":2098.13},{"t":1774995900000,"open":2098.13,"high":2098.86,"low":2096.12,"close":2097.93},{"t":1774995960000,"open":2097.92,"high":2098.21,"low":2096.9,"close":2096.9},{"t":1774996020000,"open":2096.91,"high":2096.91,"low":2095.9,"close":2096.48},{"t":1774996080000,"open":2096.47,"high":2097.27,"low":2096.47,"close":2097.03},{"t":1774996140000,"open":2097.03,"high":2097.04,"low":2095.7,"close":2095.71},{"t":1774996200000,"open":2095.71,"high":2095.71,"low":2093.25,"close":2093.25},{"t":1774996260000,"open":2093.25,"high":2093.68,"low":2092.1,"close":2093.29},{"t":1774996320000,"open":2093.28,"high":2093.5,"low":2090.31,"close":2090.89},{"t":1774996380000,"open":2090.88,"high":2090.89,"low":2087.0,"close":2090.19},{"t":1774996440000,"open":2090.2,"high":2091.39,"low":2089.98,"close":2090.25},{"t":1774996500000,"open":2090.25,"high":2091.23,"low":2090.24,"close":2091.23},{"t":1774996560000,"open":2091.23,"high":2091.5,"low":2089.46,"close":2090.03},{"t":1774996620000,"open":2090.02,"high":2091.37,"low":2090.02,"close":2090.63},{"t":1774996680000,"open":2090.63,"high":2091.78,"low":2090.63,"close":2091.41},{"t":1774996740000,"open":2091.41,"high":2092.32,"low":2091.0,"close":2091.62},{"t":1774996800000,"open":2091.62,"high":2093.39,"low":2091.41,"close":2093.38},{"t":1774996860000,"open":2093.39,"high":2094.87,"low":2093.38,"close":2093.71},{"t":1774996920000,"open":2093.7,"high":2095.86,"low":2093.62,"close":2095.86},{"t":1774996980000,"open":2095.85,"high":2097.5,"low":2095.45,"close":2097.5},{"t":1774997040000,"open":2097.49,"high":2099.19,"low":2096.38,"close":2096.38},{"t":1774997100000,"open":2096.38,"high":2096.39,"low":2095.54,"close":2095.95},{"t":1774997160000,"open":2095.95,"high":2095.96,"low":2094.81,"close":2094.81},{"t":1774997220000,"open":2094.81,"high":2094.82,"low":2093.51,"close":2094.47},{"t":1774997280000,"open":2094.47,"high":2095.01,"low":2093.7,"close":2093.71},{"t":1774997340000,"open":2093.7,"high":2095.09,"low":2093.36,"close":2094.94},{"t":1774997400000,"open":2094.93,"high":2095.65,"low":2094.13,"close":2095.46},{"t":1774997460000,"open":2095.47,"high":2095.47,"low":2093.81,"close":2094.45},{"t":1774997520000,"open":2094.45,"high":2095.42,"low":2093.7,"close":2094.01},{"t":1774997580000,"open":2094.02,"high":2094.43,"low":2092.43,"close":2093.95},{"t":1774997640000,"open":2093.95,"high":2095.59,"low":2093.95,"close":2094.54},{"t":1774997700000,"open":2094.53,"high":2094.76,"low":2093.97,"close":2094.75},{"t":1774997760000,"open":2094.75,"high":2095.17,"low":2094.5,"close":2095.05},{"t":1774997820000,"open":2095.05,"high":2095.05,"low":2094.26,"close":2094.8},{"t":1774997880000,"open":2094.8,"high":2096.17,"low":2094.79,"close":2095.44},{"t":1774997940000,"open":2095.43,"high":2096.5,"low":2095.16,"close":2095.7},{"t":1774998000000,"open":2095.71,"high":2095.85,"low":2094.06,"close":2094.06},{"t":1774998060000,"open":2094.07,"high":2094.07,"low":2092.53,"close":2092.77},{"t":1774998120000,"open":2092.77,"high":2093.18,"low":2091.92,"close":2092.53},{"t":1774998180000,"open":2092.52,"high":2093.11,"low":2092.08,"close":2092.49},{"t":1774998240000,"open":2092.49,"high":2093.71,"low":2092.49,"close":2093.42},{"t":1774998300000,"open":2093.41,"high":2094.73,"low":2093.41,"close":2094.61},{"t":1774998360000,"open":2094.61,"high":2095.71,"low":2093.4,"close":2095.35},{"t":1774998420000,"open":2095.35,"high":2097.81,"low":2095.35,"close":2096.79},{"t":1774998480000,"open":2096.8,"high":2098.5,"low":2096.69,"close":2097.93},{"t":1774998540000,"open":2097.94,"high":2099.35,"low":2097.9,"close":2098.18},{"t":1774998600000,"open":2098.18,"high":2099.41,"low":2096.73,"close":2097.34},{"t":1774998660000,"open":2097.34,"high":2097.92,"low":2095.1,"close":2095.43},{"t":1774998720000,"open":2095.43,"high":2096.94,"low":2095.43,"close":2096.94},{"t":1774998780000,"open":2096.94,"high":2096.94,"low":2096.4,"close":2096.69},{"t":1774998840000,"open":2096.7,"high":2096.7,"low":2095.39,"close":2095.8},{"t":1774998900000,"open":2095.79,"high":2095.99,"low":2094.3,"close":2094.88},{"t":1774998960000,"open":2094.88,"high":2096.11,"low":2094.78,"close":2096.1},{"t":1774999020000,"open":2096.1,"high":2105.7,"low":2096.1,"close":2103.5},{"t":1774999080000,"open":2103.51,"high":2104.9,"low":2101.39,"close":2104.9},{"t":1774999140000,"open":2104.89,"high":2105.19,"low":2102.22,"close":2102.49},{"t":1774999200000,"open":2102.49,"high":2104.18,"low":2101.5,"close":2101.64},{"t":1774999260000,"open":2101.64,"high":2101.86,"low":2100.36,"close":2100.47},{"t":1774999320000,"open":2100.46,"high":2100.46,"low":2098.7,"close":2098.75},{"t":1774999380000,"open":2098.76,"high":2100.0,"low":2098.67,"close":2098.68},{"t":1774999440000,"open":2098.67,"high":2099.0,"low":2098.0,"close":2098.65},{"t":1774999500000,"open":2098.64,"high":2099.68,"low":2098.11,"close":2098.19},{"t":1774999560000,"open":2098.19,"high":2098.19,"low":2096.95,"close":2097.49},{"t":1774999620000,"open":2097.5,"high":2097.54,"low":2096.88,"close":2097.52},{"t":1774999680000,"open":2097.53,"high":2099.44,"low":2097.4,"close":2099.44},{"t":1774999740000,"open":2099.45,"high":2100.5,"low":2099.13,"close":2099.54},{"t":1774999800000,"open":2099.53,"high":2100.9,"low":2099.04,"close":2100.28},{"t":1774999860000,"open":2100.28,"high":2100.97,"low":2099.43,"close":2100.26},{"t":1774999920000,"open":2100.27,"high":2102.0,"low":2099.64,"close":2101.69},{"t":1774999980000,"open":2101.7,"high":2102.5,"low":2100.69,"close":2101.86},{"t":1775000040000,"open":2101.86,"high":2101.86,"low":2100.96,"close":2101.62},{"t":1775000100000,"open":2101.61,"high":2102.81,"low":2100.6,"close":2101.2},{"t":1775000160000,"open":2101.19,"high":2103.62,"low":2100.73,"close":2102.88},{"t":1775000220000,"open":2102.88,"high":2104.52,"low":2102.88,"close":2103.22},{"t":1775000280000,"open":2103.21,"high":2104.76,"low":2103.13,"close":2103.86},{"t":1775000340000,"open":2103.86,"high":2104.71,"low":2103.45,"close":2104.7},{"t":1775000400000,"open":2104.7,"high":2104.7,"low":2103.61,"close":2103.99},{"t":1775000460000,"open":2103.99,"high":2104.54,"low":2103.03,"close":2103.03},{"t":1775000520000,"open":2103.02,"high":2104.0,"low":2102.61,"close":2103.19},{"t":1775000580000,"open":2103.19,"high":2104.39,"low":2103.0,"close":2103.68},{"t":1775000640000,"open":2103.68,"high":2104.64,"low":2103.67,"close":2103.81},{"t":1775000700000,"open":2103.8,"high":2103.83,"low":2101.65,"close":2101.93},{"t":1775000760000,"open":2101.93,"high":2102.23,"low":2101.73,"close":2101.8},{"t":1775000820000,"open":2101.8,"high":2102.83,"low":2101.59,"close":2102.23},{"t":1775000880000,"open":2102.23,"high":2102.23,"low":2100.0,"close":2100.29},{"t":1775000940000,"open":2100.28,"high":2101.51,"low":2100.28,"close":2101.35},{"t":1775001000000,"open":2101.34,"high":2104.58,"low":2101.16,"close":2103.65},{"t":1775001060000,"open":2103.64,"high":2103.65,"low":2102.22,"close":2102.56},{"t":1775001120000,"open":2102.56,"high":2103.76,"low":2102.14,"close":2102.43},{"t":1775001180000,"open":2102.43,"high":2107.03,"low":2102.42,"close":2106.61},{"t":1775001240000,"open":2106.61,"high":2107.93,"low":2103.7,"close":2104.29},{"t":1775001300000,"open":2104.29,"high":2104.77,"low":2103.43,"close":2104.29},{"t":1775001360000,"open":2104.28,"high":2105.3,"low":2104.25,"close":2105.29},{"t":1775001420000,"open":2105.3,"high":2105.68,"low":2103.53,"close":2104.16},{"t":1775001480000,"open":2104.16,"high":2106.7,"low":2104.04,"close":2105.89},{"t":1775001540000,"open":2105.89,"high":2107.3,"low":2104.07,"close":2104.49},{"t":1775001600000,"open":2104.48,"high":2105.45,"low":2102.28,"close":2103.21},{"t":1775001660000,"open":2103.21,"high":2103.48,"low":2099.19,"close":2102.18},{"t":1775001720000,"open":2102.18,"high":2103.05,"low":2101.16,"close":2102.85},{"t":1775001780000,"open":2102.86,"high":2105.28,"low":2102.85,"close":2103.82},{"t":1775001840000,"open":2103.82,"high":2104.42,"low":2103.0,"close":2103.8},{"t":1775001900000,"open":2103.8,"high":2103.8,"low":2101.7,"close":2102.89},{"t":1775001960000,"open":2102.9,"high":2105.57,"low":2102.89,"close":2105.14},{"t":1775002020000,"open":2105.14,"high":2105.52,"low":2103.99,"close":2104.68},{"t":1775002080000,"open":2104.68,"high":2105.91,"low":2104.68,"close":2105.18},{"t":1775002140000,"open":2105.17,"high":2105.51,"low":2104.0,"close":2104.0},{"t":1775002200000,"open":2104.01,"high":2104.07,"low":2101.88,"close":2101.88},{"t":1775002260000,"open":2101.89,"high":2101.89,"low":2100.29,"close":2100.44},{"t":1775002320000,"open":2100.45,"high":2101.96,"low":2100.4,"close":2101.29},{"t":1775002380000,"open":2101.3,"high":2101.95,"low":2101.0,"close":2101.41},{"t":1775002440000,"open":2101.4,"high":2101.85,"low":2100.54,"close":2101.47},{"t":1775002500000,"open":2101.47,"high":2103.84,"low":2101.44,"close":2103.55},{"t":1775002560000,"open":2103.54,"high":2104.66,"low":2102.12,"close":2102.52},{"t":1775002620000,"open":2102.53,"high":2106.29,"low":2102.48,"close":2106.29},{"t":1775002680000,"open":2106.29,"high":2106.73,"low":2105.32,"close":2105.65},{"t":1775002740000,"open":2105.65,"high":2105.65,"low":2102.76,"close":2103.24},{"t":1775002800000,"open":2103.24,"high":2104.47,"low":2103.0,"close":2103.01},{"t":1775002860000,"open":2103.01,"high":2103.01,"low":2100.5,"close":2100.54},{"t":1775002920000,"open":2100.54,"high":2101.0,"low":2097.35,"close":2097.91},{"t":1775002980000,"open":2097.91,"high":2098.82,"low":2096.02,"close":2098.81},{"t":1775003040000,"open":2098.81,"high":2100.0,"low":2098.46,"close":2098.86},{"t":1775003100000,"open":2098.87,"high":2099.69,"low":2097.96,"close":2099.16},{"t":1775003160000,"open":2099.17,"high":2099.99,"low":2098.75,"close":2099.17},{"t":1775003220000,"open":2099.18,"high":2099.34,"low":2098.21,"close":2099.01},{"t":1775003280000,"open":2099.02,"high":2099.17,"low":2098.0,"close":2098.26},{"t":1775003340000,"open":2098.25,"high":2100.46,"low":2098.25,"close":2100.44},{"t":1775003400000,"open":2100.43,"high":2102.1,"low":2100.43,"close":2101.8},{"t":1775003460000,"open":2101.81,"high":2102.08,"low":2098.39,"close":2098.39},{"t":1775003520000,"open":2098.38,"high":2098.39,"low":2095.6,"close":2096.02},{"t":1775003580000,"open":2096.02,"high":2098.07,"low":2096.02,"close":2097.88},{"t":1775003640000,"open":2097.88,"high":2098.32,"low":2096.9,"close":2097.36},{"t":1775003700000,"open":2097.36,"high":2098.63,"low":2097.1,"close":2098.63},{"t":1775003760000,"open":2098.63,"high":2098.72,"low":2097.48,"close":2098.25},{"t":1775003820000,"open":2098.24,"high":2099.4,"low":2097.51,"close":2098.01},{"t":1775003880000,"open":2098.02,"high":2099.2,"low":2097.2,"close":2099.2},{"t":1775003940000,"open":2099.2,"high":2099.5,"low":2098.22,"close":2098.8},{"t":1775004000000,"open":2098.81,"high":2100.13,"low":2098.81,"close":2100.13},{"t":1775004060000,"open":2100.12,"high":2100.33,"low":2099.04,"close":2099.99},{"t":1775004120000,"open":2099.99,"high":2100.97,"low":2099.99,"close":2100.5},{"t":1775004180000,"open":2100.5,"high":2100.85,"low":2100.26,"close":2100.5},{"t":1775004240000,"open":2100.51,"high":2102.65,"low":2100.5,"close":2102.65},{"t":1775004300000,"open":2102.65,"high":2102.65,"low":2101.04,"close":2101.43},{"t":1775004360000,"open":2101.44,"high":2102.63,"low":2101.43,"close":2101.95},{"t":1775004420000,"open":2101.96,"high":2102.05,"low":2101.0,"close":2101.0},{"t":1775004480000,"open":2101.0,"high":2101.0,"low":2099.59,"close":2099.59},{"t":1775004540000,"open":2099.59,"high":2103.3,"low":2099.48,"close":2102.83},{"t":1775004600000,"open":2102.82,"high":2109.76,"low":2102.82,"close":2109.7},{"t":1775004660000,"open":2109.7,"high":2112.71,"low":2107.67,"close":2109.5},{"t":1775004720000,"open":2109.5,"high":2110.62,"low":2109.16,"close":2109.27},{"t":1775004780000,"open":2109.26,"high":2109.92,"low":2108.0,"close":2109.52},{"t":1775004840000,"open":2109.52,"high":2117.44,"low":2108.89,"close":2112.37},{"t":1775004900000,"open":2112.37,"high":2114.48,"low":2110.51,"close":2111.85},{"t":1775004960000,"open":2111.85,"high":2111.85,"low":2109.99,"close":2110.46},{"t":1775005020000,"open":2110.46,"high":2110.47,"low":2109.23,"close":2109.71},{"t":1775005080000,"open":2109.71,"high":2114.59,"low":2109.5,"close":2113.61},{"t":1775005140000,"open":2113.61,"high":2114.09,"low":2112.11,"close":2113.91},{"t":1775005200000,"open":2113.92,"high":2115.0,"low":2111.39,"close":2111.55},{"t":1775005260000,"open":2111.56,"high":2112.77,"low":2108.39,"close":2109.14},{"t":1775005320000,"open":2109.13,"high":2109.64,"low":2107.3,"close":2109.61},{"t":1775005380000,"open":2109.6,"high":2110.94,"low":2108.83,"close":2109.58},{"t":1775005440000,"open":2109.57,"high":2110.14,"low":2108.21,"close":2109.67},{"t":1775005500000,"open":2109.67,"high":2109.71,"low":2106.2,"close":2106.35},{"t":1775005560000,"open":2106.35,"high":2106.53,"low":2103.44,"close":2104.83},{"t":1775005620000,"open":2104.84,"high":2107.06,"low":2103.56,"close":2106.0},{"t":1775005680000,"open":2105.99,"high":2107.4,"low":2105.72,"close":2106.01},{"t":1775005740000,"open":2106.01,"high":2107.12,"low":2105.68,"close":2106.59},{"t":1775005800000,"open":2106.6,"high":2107.85,"low":2106.41,"close":2107.39},{"t":1775005860000,"open":2107.4,"high":2107.52,"low":2105.5,"close":2105.96},{"t":1775005920000,"open":2105.96,"high":2106.8,"low":2105.6,"close":2106.79},{"t":1775005980000,"open":2106.8,"high":2107.92,"low":2106.79,"close":2107.0},{"t":1775006040000,"open":2107.01,"high":2107.01,"low":2105.47,"close":2106.24},{"t":1775006100000,"open":2106.24,"high":2106.25,"low":2103.11,"close":2103.79},{"t":1775006160000,"open":2103.79,"high":2104.06,"low":2102.3,"close":2102.45},{"t":1775006220000,"open":2102.46,"high":2103.74,"low":2102.3,"close":2103.09},{"t":1775006280000,"open":2103.09,"high":2104.28,"low":2102.24,"close":2102.25},{"t":1775006340000,"open":2102.25,"high":2102.46,"low":2100.24,"close":2100.77},{"t":1775006400000,"open":2100.76,"high":2101.67,"low":2100.5,"close":2101.67},{"t":1775006460000,"open":2101.67,"high":2101.67,"low":2100.84,"close":2101.03},{"t":1775006520000,"open":2101.04,"high":2101.27,"low":2100.08,"close":2100.25},{"t":1775006580000,"open":2100.26,"high":2100.38,"low":2099.22,"close":2099.99},{"t":1775006640000,"open":2099.98,"high":2100.55,"low":2098.53,"close":2100.08},{"t":1775006700000,"open":2100.08,"high":2100.91,"low":2099.66,"close":2099.71},{"t":1775006760000,"open":2099.71,"high":2100.45,"low":2098.61,"close":2098.63},{"t":1775006820000,"open":2098.63,"high":2099.82,"low":2098.57,"close":2099.49},{"t":1775006880000,"open":2099.49,"high":2099.49,"low":2098.71,"close":2098.71},{"t":1775006940000,"open":2098.72,"high":2100.23,"low":2098.65,"close":2098.66},{"t":1775007000000,"open":2098.66,"high":2100.11,"low":2098.2,"close":2099.73},{"t":1775007060000,"open":2099.73,"high":2101.5,"low":2099.01,"close":2101.34},{"t":1775007120000,"open":2101.34,"high":2101.37,"low":2099.75,"close":2099.75},{"t":1775007180000,"open":2099.74,"high":2099.74,"low":2098.4,"close":2099.64},{"t":1775007240000,"open":2099.63,"high":2099.64,"low":2093.17,"close":2095.0},{"t":1775007300000,"open":2095.01,"high":2095.5,"low":2090.0,"close":2092.46},{"t":1775007360000,"open":2092.46,"high":2095.66,"low":2092.46,"close":2094.49},{"t":1775007420000,"open":2094.48,"high":2096.89,"low":2094.16,"close":2095.89},{"t":1775007480000,"open":2095.89,"high":2096.8,"low":2095.11,"close":2095.24},{"t":1775007540000,"open":2095.23,"high":2095.44,"low":2093.56,"close":2093.77},{"t":1775007600000,"open":2093.78,"high":2094.51,"low":2093.68,"close":2094.49},{"t":1775007660000,"open":2094.49,"high":2094.5,"low":2093.27,"close":2093.57},{"t":1775007720000,"open":2093.57,"high":2093.63,"low":2092.3,"close":2093.26},{"t":1775007780000,"open":2093.26,"high":2093.34,"low":2092.09,"close":2093.0},{"t":1775007840000,"open":2092.99,"high":2096.09,"low":2092.99,"close":2095.84},{"t":1775007900000,"open":2095.84,"high":2096.06,"low":2094.03,"close":2094.97},{"t":1775007960000,"open":2094.97,"high":2095.93,"low":2093.64,"close":2093.95},{"t":1775008020000,"open":2093.95,"high":2093.96,"low":2092.35,"close":2092.36},{"t":1775008080000,"open":2092.36,"high":2093.93,"low":2091.6,"close":2093.05},{"t":1775008140000,"open":2093.05,"high":2093.99,"low":2091.23,"close":2092.17},{"t":1775008200000,"open":2092.17,"high":2093.52,"low":2091.84,"close":2093.52},{"t":1775008260000,"open":2093.52,"high":2094.44,"low":2093.5,"close":2093.5},{"t":1775008320000,"open":2093.51,"high":2094.0,"low":2093.25,"close":2093.73},{"t":1775008380000,"open":2093.72,"high":2096.63,"low":2093.72,"close":2096.0},{"t":1775008440000,"open":2095.99,"high":2096.28,"low":2093.8,"close":2093.84},{"t":1775008500000,"open":2093.83,"high":2095.67,"low":2093.2,"close":2093.2},{"t":1775008560000,"open":2093.21,"high":2093.71,"low":2092.0,"close":2092.9},{"t":1775008620000,"open":2092.89,"high":2092.89,"low":2091.01,"close":2092.4},{"t":1775008680000,"open":2092.39,"high":2092.74,"low":2091.42,"close":2091.91},{"t":1775008740000,"open":2091.91,"high":2093.01,"low":2091.91,"close":2092.01},{"t":1775008800000,"open":2092.0,"high":2094.95,"low":2091.84,"close":2094.36},{"t":1775008860000,"open":2094.35,"high":2095.0,"low":2093.86,"close":2094.84},{"t":1775008920000,"open":2094.84,"high":2095.48,"low":2093.75,"close":2093.95},{"t":1775008980000,"open":2093.94,"high":2094.12,"low":2092.6,"close":2093.76},{"t":1775009040000,"open":2093.77,"high":2094.93,"low":2093.54,"close":2094.56},{"t":1775009100000,"open":2094.57,"high":2095.29,"low":2094.45,"close":2094.56},{"t":1775009160000,"open":2094.56,"high":2094.56,"low":2092.3,"close":2092.43},{"t":1775009220000,"open":2092.44,"high":2094.56,"low":2092.43,"close":2094.55},{"t":1775009280000,"open":2094.55,"high":2094.84,"low":2093.51,"close":2094.84},{"t":1775009340000,"open":2094.83,"high":2095.47,"low":2093.78,"close":2093.93},{"t":1775009400000,"open":2093.94,"high":2094.9,"low":2092.87,"close":2093.1},{"t":1775009460000,"open":2093.1,"high":2093.11,"low":2087.32,"close":2089.63},{"t":1775009520000,"open":2089.64,"high":2092.0,"low":2089.64,"close":2091.46},{"t":1775009580000,"open":2091.45,"high":2091.59,"low":2088.81,"close":2088.81},{"t":1775009640000,"open":2088.81,"high":2091.72,"low":2088.28,"close":2091.71},{"t":1775009700000,"open":2091.71,"high":2091.71,"low":2088.97,"close":2091.37},{"t":1775009760000,"open":2091.37,"high":2091.54,"low":2090.43,"close":2091.53},{"t":1775009820000,"open":2091.54,"high":2093.6,"low":2091.53,"close":2092.99},{"t":1775009880000,"open":2092.99,"high":2095.0,"low":2092.99,"close":2094.58},{"t":1775009940000,"open":2094.58,"high":2095.35,"low":2093.78,"close":2093.78},{"t":1775010000000,"open":2093.78,"high":2094.61,"low":2092.33,"close":2093.88},{"t":1775010060000,"open":2093.89,"high":2094.13,"low":2092.62,"close":2092.98},{"t":1775010120000,"open":2092.98,"high":2092.99,"low":2091.68,"close":2091.68},{"t":1775010180000,"open":2091.69,"high":2092.4,"low":2091.14,"close":2092.32},{"t":1775010240000,"open":2092.32,"high":2092.49,"low":2091.18,"close":2092.45},{"t":1775010300000,"open":2092.45,"high":2092.46,"low":2088.68,"close":2090.11},{"t":1775010360000,"open":2090.12,"high":2090.31,"low":2081.19,"close":2085.0},{"t":1775010420000,"open":2085.0,"high":2087.0,"low":2083.19,"close":2086.99},{"t":1775010480000,"open":2086.99,"high":2086.99,"low":2084.0,"close":2084.85},{"t":1775010540000,"open":2084.84,"high":2085.51,"low":2084.01,"close":2084.62},{"t":1775010600000,"open":2084.62,"high":2085.64,"low":2081.44,"close":2085.32},{"t":1775010660000,"open":2085.33,"high":2087.0,"low":2084.67,"close":2086.0},{"t":1775010720000,"open":2086.0,"high":2086.77,"low":2085.06,"close":2086.46},{"t":1775010780000,"open":2086.46,"high":2086.65,"low":2085.9,"close":2086.0},{"t":1775010840000,"open":2086.0,"high":2086.31,"low":2082.99,"close":2083.1},{"t":1775010900000,"open":2083.11,"high":2086.31,"low":2083.11,"close":2086.08},{"t":1775010960000,"open":2086.07,"high":2087.89,"low":2085.88,"close":2087.89},{"t":1775011020000,"open":2087.89,"high":2088.74,"low":2087.34,"close":2088.74},{"t":1775011080000,"open":2088.73,"high":2090.2,"low":2088.17,"close":2088.37},{"t":1775011140000,"open":2088.38,"high":2088.53,"low":2086.97,"close":2086.97},{"t":1775011200000,"open":2086.97,"high":2089.39,"low":2086.97,"close":2088.62},{"t":1775011260000,"open":2088.62,"high":2089.03,"low":2087.27,"close":2088.72},{"t":1775011320000,"open":2088.72,"high":2088.72,"low":2087.4,"close":2087.41},{"t":1775011380000,"open":2087.4,"high":2087.74,"low":2087.12,"close":2087.74},{"t":1775011440000,"open":2087.73,"high":2088.25,"low":2087.23,"close":2087.24},{"t":1775011500000,"open":2087.23,"high":2088.01,"low":2086.47,"close":2086.76},{"t":1775011560000,"open":2086.76,"high":2087.2,"low":2085.22,"close":2085.63},{"t":1775011620000,"open":2085.64,"high":2087.2,"low":2085.48,"close":2087.2},{"t":1775011680000,"open":2087.19,"high":2088.14,"low":2087.07,"close":2087.98},{"t":1775011740000,"open":2087.97,"high":2090.79,"low":2087.15,"close":2087.16},{"t":1775011800000,"open":2087.15,"high":2088.71,"low":2087.15,"close":2087.36},{"t":1775011860000,"open":2087.35,"high":2089.61,"low":2087.35,"close":2089.03},{"t":1775011920000,"open":2089.02,"high":2089.21,"low":2087.91,"close":2088.07},{"t":1775011980000,"open":2088.06,"high":2088.88,"low":2086.73,"close":2088.87},{"t":1775012040000,"open":2088.86,"high":2089.5,"low":2088.51,"close":2088.73},{"t":1775012100000,"open":2088.73,"high":2088.95,"low":2087.67,"close":2088.0},{"t":1775012160000,"open":2088.0,"high":2088.2,"low":2086.62,"close":2087.51},{"t":1775012220000,"open":2087.5,"high":2088.2,"low":2087.03,"close":2087.07},{"t":1775012280000,"open":2087.07,"high":2087.67,"low":2086.83,"close":2087.5},{"t":1775012340000,"open":2087.51,"high":2088.2,"low":2087.0,"close":2087.58},{"t":1775012400000,"open":2087.57,"high":2089.66,"low":2087.57,"close":2089.1},{"t":1775012460000,"open":2089.1,"high":2092.51,"low":2088.95,"close":2091.92},{"t":1775012520000,"open":2091.93,"high":2092.71,"low":2091.54,"close":2092.13},{"t":1775012580000,"open":2092.13,"high":2092.13,"low":2090.66,"close":2090.66},{"t":1775012640000,"open":2090.66,"high":2091.79,"low":2090.5,"close":2091.4},{"t":1775012700000,"open":2091.41,"high":2094.0,"low":2090.94,"close":2093.63},{"t":1775012760000,"open":2093.63,"high":2094.78,"low":2092.72,"close":2094.05},{"t":1775012820000,"open":2094.05,"high":2098.37,"low":2094.05,"close":2096.04},{"t":1775012880000,"open":2096.04,"high":2101.93,"low":2095.29,"close":2101.67},{"t":1775012940000,"open":2101.68,"high":2106.73,"low":2098.83,"close":2103.67},{"t":1775013000000,"open":2103.67,"high":2103.85,"low":2100.62,"close":2101.97},{"t":1775013060000,"open":2101.96,"high":2102.51,"low":2100.35,"close":2101.29},{"t":1775013120000,"open":2101.28,"high":2102.23,"low":2100.08,"close":2102.23},{"t":1775013180000,"open":2102.22,"high":2102.86,"low":2101.16,"close":2101.49},{"t":1775013240000,"open":2101.48,"high":2101.82,"low":2100.01,"close":2100.3},{"t":1775013300000,"open":2100.29,"high":2100.79,"low":2099.27,"close":2100.31},{"t":1775013360000,"open":2100.31,"high":2101.72,"low":2100.31,"close":2101.58},{"t":1775013420000,"open":2101.58,"high":2101.75,"low":2099.72,"close":2100.07},{"t":1775013480000,"open":2100.07,"high":2100.5,"low":2099.67,"close":2100.49},{"t":1775013540000,"open":2100.49,"high":2100.5,"low":2099.81,"close":2099.81},{"t":1775013600000,"open":2099.81,"high":2099.94,"low":2098.21,"close":2098.64},{"t":1775013660000,"open":2098.64,"high":2098.65,"low":2097.55,"close":2097.74},{"t":1775013720000,"open":2097.74,"high":2098.0,"low":2096.66,"close":2097.99},{"t":1775013780000,"open":2097.98,"high":2099.93,"low":2097.62,"close":2098.88},{"t":1775013840000,"open":2098.87,"high":2099.82,"low":2097.09,"close":2097.26},{"t":1775013900000,"open":2097.26,"high":2097.79,"low":2096.3,"close":2097.04},{"t":1775013960000,"open":2097.03,"high":2097.33,"low":2096.37,"close":2096.67},{"t":1775014020000,"open":2096.66,"high":2097.5,"low":2096.3,"close":2096.79},{"t":1775014080000,"open":2096.79,"high":2096.79,"low":2095.58,"close":2096.47},{"t":1775014140000,"open":2096.46,"high":2097.73,"low":2095.94,"close":2097.65},{"t":1775014200000,"open":2097.64,"high":2098.33,"low":2097.0,"close":2098.2},{"t":1775014260000,"open":2098.19,"high":2099.91,"low":2098.19,"close":2098.49},{"t":1775014320000,"open":2098.5,"high":2098.7,"low":2097.47,"close":2097.93},{"t":1775014380000,"open":2097.93,"high":2098.88,"low":2097.7,"close":2097.7},{"t":1775014440000,"open":2097.71,"high":2097.71,"low":2096.18,"close":2096.18},{"t":1775014500000,"open":2096.17,"high":2096.45,"low":2094.54,"close":2095.13},{"t":1775014560000,"open":2095.12,"high":2095.99,"low":2095.12,"close":2095.29},{"t":1775014620000,"open":2095.29,"high":2096.4,"low":2095.29,"close":2096.14},{"t":1775014680000,"open":2096.13,"high":2096.65,"low":2095.5,"close":2096.65},{"t":1775014740000,"open":2096.65,"high":2096.9,"low":2095.42,"close":2096.65},{"t":1775014800000,"open":2096.65,"high":2096.85,"low":2096.16,"close":2096.46},{"t":1775014860000,"open":2096.45,"high":2096.46,"low":2096.0,"close":2096.39},{"t":1775014920000,"open":2096.38,"high":2098.6,"low":2096.38,"close":2098.39},{"t":1775014980000,"open":2098.39,"high":2099.68,"low":2098.39,"close":2099.0},{"t":1775015040000,"open":2099.0,"high":2100.78,"low":2098.99,"close":2099.75},{"t":1775015100000,"open":2099.76,"high":2104.6,"low":2099.76,"close":2104.54},{"t":1775015160000,"open":2104.55,"high":2106.0,"low":2103.03,"close":2105.1},{"t":1775015220000,"open":2105.1,"high":2105.57,"low":2103.0,"close":2103.01},{"t":1775015280000,"open":2103.01,"high":2104.52,"low":2102.33,"close":2102.84},{"t":1775015340000,"open":2102.85,"high":2103.43,"low":2102.15,"close":2102.9},{"t":1775015400000,"open":2102.9,"high":2103.12,"low":2102.32,"close":2102.59},{"t":1775015460000,"open":2102.59,"high":2102.6,"low":2101.06,"close":2101.79},{"t":1775015520000,"open":2101.78,"high":2101.79,"low":2100.74,"close":2101.18},{"t":1775015580000,"open":2101.18,"high":2101.19,"low":2099.49,"close":2100.83},{"t":1775015640000,"open":2100.84,"high":2101.97,"low":2100.84,"close":2101.66},{"t":1775015700000,"open":2101.66,"high":2102.5,"low":2100.7,"close":2101.91},{"t":1775015760000,"open":2101.9,"high":2102.12,"low":2100.26,"close":2101.0},{"t":1775015820000,"open":2100.99,"high":2101.71,"low":2100.87,"close":2101.34},{"t":1775015880000,"open":2101.34,"high":2101.35,"low":2100.73,"close":2101.14},{"t":1775015940000,"open":2101.13,"high":2103.02,"low":2100.95,"close":2101.87},{"t":1775016000000,"open":2101.87,"high":2102.63,"low":2101.66,"close":2101.66},{"t":1775016060000,"open":2101.67,"high":2104.38,"low":2101.66,"close":2102.74},{"t":1775016120000,"open":2102.74,"high":2104.33,"low":2101.91,"close":2102.77},{"t":1775016180000,"open":2102.76,"high":2102.97,"low":2102.0,"close":2102.5},{"t":1775016240000,"open":2102.51,"high":2102.69,"low":2101.02,"close":2101.02},{"t":1775016300000,"open":2101.02,"high":2101.08,"low":2099.18,"close":2101.0},{"t":1775016360000,"open":2101.0,"high":2102.28,"low":2101.0,"close":2102.07},{"t":1775016420000,"open":2102.07,"high":2102.59,"low":2102.0,"close":2102.5},{"t":1775016480000,"open":2102.49,"high":2102.5,"low":2100.91,"close":2101.65},{"t":1775016540000,"open":2101.64,"high":2102.0,"low":2101.1,"close":2102.0},{"t":1775016600000,"open":2101.99,"high":2102.54,"low":2100.62,"close":2100.84},{"t":1775016660000,"open":2100.85,"high":2101.76,"low":2100.49,"close":2101.37},{"t":1775016720000,"open":2101.38,"high":2101.38,"low":2100.21,"close":2100.21},{"t":1775016780000,"open":2100.21,"high":2101.0,"low":2099.22,"close":2100.9},{"t":1775016840000,"open":2100.9,"high":2101.8,"low":2100.28,"close":2100.86},{"t":1775016900000,"open":2100.86,"high":2101.2,"low":2099.59,"close":2100.58},{"t":1775016960000,"open":2100.58,"high":2101.6,"low":2100.58,"close":2101.43},{"t":1775017020000,"open":2101.43,"high":2104.73,"low":2101.23,"close":2104.73},{"t":1775017080000,"open":2104.73,"high":2105.68,"low":2104.21,"close":2105.67},{"t":1775017140000,"open":2105.68,"high":2105.79,"low":2104.14,"close":2105.5},{"t":1775017200000,"open":2105.49,"high":2106.77,"low":2105.07,"close":2106.5},{"t":1775017260000,"open":2106.51,"high":2108.0,"low":2104.32,"close":2105.14},{"t":1775017320000,"open":2105.14,"high":2108.49,"low":2105.14,"close":2107.35},{"t":1775017380000,"open":2107.35,"high":2109.97,"low":2106.74,"close":2108.7},{"t":1775017440000,"open":2108.7,"high":2108.71,"low":2106.6,"close":2107.13},{"t":1775017500000,"open":2107.12,"high":2109.76,"low":2106.74,"close":2109.02},{"t":1775017560000,"open":2109.02,"high":2109.32,"low":2108.0,"close":2108.45},{"t":1775017620000,"open":2108.45,"high":2108.88,"low":2107.44,"close":2108.88},{"t":1775017680000,"open":2108.88,"high":2109.49,"low":2108.34,"close":2109.17},{"t":1775017740000,"open":2109.17,"high":2109.46,"low":2108.54,"close":2109.21},{"t":1775017800000,"open":2109.21,"high":2109.82,"low":2108.56,"close":2109.01},{"t":1775017860000,"open":2109.01,"high":2109.02,"low":2107.65,"close":2108.02},{"t":1775017920000,"open":2108.01,"high":2108.12,"low":2106.76,"close":2107.97},{"t":1775017980000,"open":2107.97,"high":2108.71,"low":2107.83,"close":2107.99},{"t":1775018040000,"open":2108.0,"high":2109.34,"low":2107.76,"close":2109.27},{"t":1775018100000,"open":2109.27,"high":2109.89,"low":2108.29,"close":2108.32},{"t":1775018160000,"open":2108.33,"high":2108.33,"low":2107.0,"close":2107.16},{"t":1775018220000,"open":2107.16,"high":2109.92,"low":2107.16,"close":2109.55},{"t":1775018280000,"open":2109.55,"high":2111.23,"low":2108.7,"close":2109.32},{"t":1775018340000,"open":2109.32,"high":2109.97,"low":2107.99,"close":2108.75},{"t":1775018400000,"open":2108.76,"high":2109.38,"low":2108.32,"close":2109.38},{"t":1775018460000,"open":2109.39,"high":2110.8,"low":2109.0,"close":2110.42},{"t":1775018520000,"open":2110.42,"high":2111.18,"low":2110.11,"close":2110.49},{"t":1775018580000,"open":2110.49,"high":2110.89,"low":2109.95,"close":2109.96},{"t":1775018640000,"open":2109.95,"high":2109.96,"low":2108.76,"close":2108.76},{"t":1775018700000,"open":2108.76,"high":2108.89,"low":2107.99,"close":2108.88},{"t":1775018760000,"open":2108.88,"high":2109.68,"low":2108.0,"close":2109.68},{"t":1775018820000,"open":2109.68,"high":2109.85,"low":2108.3,"close":2108.82},{"t":1775018880000,"open":2108.83,"high":2109.48,"low":2108.82,"close":2109.47},{"t":1775018940000,"open":2109.48,"high":2113.22,"low":2109.47,"close":2111.4},{"t":1775019000000,"open":2111.4,"high":2112.6,"low":2111.38,"close":2112.59},{"t":1775019060000,"open":2112.59,"high":2112.96,"low":2111.42,"close":2111.5},{"t":1775019120000,"open":2111.49,"high":2112.41,"low":2111.11,"close":2112.01},{"t":1775019180000,"open":2112.0,"high":2115.71,"low":2111.33,"close":2114.81},{"t":1775019240000,"open":2114.81,"high":2114.98,"low":2111.14,"close":2111.62},{"t":1775019300000,"open":2111.63,"high":2111.71,"low":2109.65,"close":2110.2},{"t":1775019360000,"open":2110.19,"high":2110.54,"low":2108.33,"close":2109.2},{"t":1775019420000,"open":2109.2,"high":2109.94,"low":2109.04,"close":2109.47},{"t":1775019480000,"open":2109.47,"high":2110.39,"low":2109.47,"close":2110.27},{"t":1775019540000,"open":2110.27,"high":2110.39,"low":2109.51,"close":2110.39},{"t":1775019600000,"open":2110.38,"high":2111.0,"low":2109.01,"close":2109.37},{"t":1775019660000,"open":2109.37,"high":2109.38,"low":2108.11,"close":2108.5},{"t":1775019720000,"open":2108.49,"high":2108.49,"low":2106.61,"close":2106.62},{"t":1775019780000,"open":2106.61,"high":2107.11,"low":2106.0,"close":2106.51},{"t":1775019840000,"open":2106.5,"high":2106.52,"low":2105.27,"close":2105.99},{"t":1775019900000,"open":2106.0,"high":2108.7,"low":2105.74,"close":2108.7},{"t":1775019960000,"open":2108.7,"high":2109.5,"low":2108.38,"close":2108.56},{"t":1775020020000,"open":2108.57,"high":2109.0,"low":2108.09,"close":2108.3},{"t":1775020080000,"open":2108.31,"high":2108.46,"low":2107.48,"close":2108.14},{"t":1775020140000,"open":2108.14,"high":2109.0,"low":2108.14,"close":2109.0},{"t":1775020200000,"open":2109.0,"high":2109.18,"low":2108.15,"close":2108.15},{"t":1775020260000,"open":2108.16,"high":2108.36,"low":2107.65,"close":2107.97},{"t":1775020320000,"open":2107.97,"high":2107.98,"low":2107.56,"close":2107.77},{"t":1775020380000,"open":2107.77,"high":2110.05,"low":2107.76,"close":2110.04},{"t":1775020440000,"open":2110.04,"high":2114.48,"low":2109.91,"close":2112.84},{"t":1775020500000,"open":2112.83,"high":2112.84,"low":2111.56,"close":2111.68},{"t":1775020560000,"open":2111.69,"high":2112.5,"low":2111.69,"close":2112.5},{"t":1775020620000,"open":2112.49,"high":2121.42,"low":2112.49,"close":2116.48},{"t":1775020680000,"open":2116.48,"high":2116.48,"low":2114.11,"close":2115.7},{"t":1775020740000,"open":2115.71,"high":2118.85,"low":2115.71,"close":2118.01},{"t":1775020800000,"open":2118.01,"high":2119.0,"low":2116.8,"close":2118.06},{"t":1775020860000,"open":2118.05,"high":2118.65,"low":2116.43,"close":2117.47},{"t":1775020920000,"open":2117.46,"high":2119.5,"low":2117.23,"close":2118.93},{"t":1775020980000,"open":2118.93,"high":2121.44,"low":2118.1,"close":2120.06},{"t":1775021040000,"open":2120.07,"high":2123.9,"low":2120.06,"close":2121.77},{"t":1775021100000,"open":2121.76,"high":2135.0,"low":2121.63,"close":2130.0},{"t":1775021160000,"open":2129.99,"high":2135.6,"low":2126.18,"close":2126.8},{"t":1775021220000,"open":2126.79,"high":2128.84,"low":2125.5,"close":2126.7},{"t":1775021280000,"open":2126.7,"high":2127.46,"low":2125.75,"close":2127.42},{"t":1775021340000,"open":2127.42,"high":2127.7,"low":2126.1,"close":2126.54},{"t":1775021400000,"open":2126.54,"high":2128.96,"low":2126.24,"close":2126.24},{"t":1775021460000,"open":2126.25,"high":2126.66,"low":2125.0,"close":2126.52},{"t":1775021520000,"open":2126.52,"high":2127.3,"low":2125.0,"close":2126.13},{"t":1775021580000,"open":2126.14,"high":2128.22,"low":2126.08,"close":2128.02},{"t":1775021640000,"open":2128.03,"high":2130.61,"low":2126.83,"close":2128.77},{"t":1775021700000,"open":2128.78,"high":2129.24,"low":2127.0,"close":2128.29},{"t":1775021760000,"open":2128.28,"high":2128.29,"low":2124.28,"close":2124.99},{"t":1775021820000,"open":2124.99,"high":2124.99,"low":2123.21,"close":2124.82},{"t":1775021880000,"open":2124.82,"high":2125.21,"low":2123.54,"close":2123.93},{"t":1775021940000,"open":2123.93,"high":2124.89,"low":2123.36,"close":2124.26},{"t":1775022000000,"open":2124.26,"high":2124.48,"low":2122.37,"close":2123.2},{"t":1775022060000,"open":2123.19,"high":2126.0,"low":2123.19,"close":2125.17},{"t":1775022120000,"open":2125.17,"high":2125.17,"low":2124.0,"close":2124.65},{"t":1775022180000,"open":2124.65,"high":2125.87,"low":2124.43,"close":2125.41},{"t":1775022240000,"open":2125.41,"high":2125.5,"low":2124.6,"close":2124.6},{"t":1775022300000,"open":2124.59,"high":2125.86,"low":2124.22,"close":2124.28},{"t":1775022360000,"open":2124.27,"high":2124.36,"low":2122.25,"close":2122.35},{"t":1775022420000,"open":2122.35,"high":2123.3,"low":2122.26,"close":2122.38},{"t":1775022480000,"open":2122.38,"high":2123.3,"low":2122.38,"close":2122.91},{"t":1775022540000,"open":2122.91,"high":2124.13,"low":2122.63,"close":2124.06},{"t":1775022600000,"open":2124.06,"high":2126.99,"low":2124.05,"close":2126.98},{"t":1775022660000,"open":2126.98,"high":2127.32,"low":2125.38,"close":2125.75},{"t":1775022720000,"open":2125.74,"high":2126.41,"low":2125.4,"close":2126.11},{"t":1775022780000,"open":2126.12,"high":2126.74,"low":2125.0,"close":2125.39},{"t":1775022840000,"open":2125.39,"high":2125.66,"low":2123.81,"close":2124.91},{"t":1775022900000,"open":2124.91,"high":2125.16,"low":2123.32,"close":2124.1},{"t":1775022960000,"open":2124.1,"high":2124.11,"low":2122.48,"close":2122.48},{"t":1775023020000,"open":2122.49,"high":2122.62,"low":2121.48,"close":2122.34},{"t":1775023080000,"open":2122.34,"high":2122.76,"low":2122.0,"close":2122.0},{"t":1775023140000,"open":2122.0,"high":2122.58,"low":2121.65,"close":2121.65},{"t":1775023200000,"open":2121.65,"high":2123.65,"low":2121.61,"close":2123.15},{"t":1775023260000,"open":2123.14,"high":2125.5,"low":2123.03,"close":2125.1},{"t":1775023320000,"open":2125.11,"high":2125.29,"low":2123.84,"close":2124.22},{"t":1775023380000,"open":2124.23,"high":2124.98,"low":2123.1,"close":2124.57},{"t":1775023440000,"open":2124.57,"high":2124.99,"low":2123.76,"close":2124.99},{"t":1775023500000,"open":2124.98,"high":2128.26,"low":2124.8,"close":2127.07},{"t":1775023560000,"open":2127.08,"high":2130.18,"low":2127.07,"close":2129.46},{"t":1775023620000,"open":2129.45,"high":2130.89,"low":2128.9,"close":2129.72},{"t":1775023680000,"open":2129.71,"high":2134.44,"low":2129.71,"close":2133.68},{"t":1775023740000,"open":2133.69,"high":2136.95,"low":2132.1,"close":2133.27},{"t":1775023800000,"open":2133.27,"high":2139.21,"low":2133.27,"close":2136.68},{"t":1775023860000,"open":2136.68,"high":2138.74,"low":2136.21,"close":2137.3},{"t":1775023920000,"open":2137.3,"high":2143.33,"low":2136.22,"close":2137.37},{"t":1775023980000,"open":2137.37,"high":2137.56,"low":2135.63,"close":2136.71},{"t":1775024040000,"open":2136.71,"high":2138.0,"low":2135.33,"close":2137.23},{"t":1775024100000,"open":2137.23,"high":2140.0,"low":2135.79,"close":2138.7},{"t":1775024160000,"open":2138.7,"high":2139.21,"low":2136.74,"close":2137.3},{"t":1775024220000,"open":2137.3,"high":2137.55,"low":2134.07,"close":2136.29},{"t":1775024280000,"open":2136.29,"high":2138.0,"low":2135.33,"close":2136.43},{"t":1775024340000,"open":2136.42,"high":2139.05,"low":2135.83,"close":2139.04},{"t":1775024400000,"open":2139.05,"high":2140.0,"low":2136.71,"close":2136.72},{"t":1775024460000,"open":2136.71,"high":2137.33,"low":2135.26,"close":2136.76},{"t":1775024520000,"open":2136.76,"high":2137.14,"low":2135.0,"close":2135.28},{"t":1775024580000,"open":2135.28,"high":2137.99,"low":2134.79,"close":2137.74},{"t":1775024640000,"open":2137.73,"high":2139.99,"low":2137.13,"close":2139.8},{"t":1775024700000,"open":2139.8,"high":2142.39,"low":2138.55,"close":2140.57},{"t":1775024760000,"open":2140.57,"high":2143.61,"low":2140.23,"close":2140.85},{"t":1775024820000,"open":2140.86,"high":2142.6,"low":2140.04,"close":2141.23},{"t":1775024880000,"open":2141.23,"high":2144.0,"low":2141.22,"close":2141.92},{"t":1775024940000,"open":2141.91,"high":2144.27,"low":2141.23,"close":2143.0},{"t":1775025000000,"open":2142.99,"high":2146.99,"low":2141.39,"close":2142.6},{"t":1775025060000,"open":2142.59,"high":2143.76,"low":2140.4,"close":2141.22},{"t":1775025120000,"open":2141.21,"high":2143.0,"low":2141.0,"close":2142.69},{"t":1775025180000,"open":2142.7,"high":2145.69,"low":2142.69,"close":2145.29},{"t":1775025240000,"open":2145.29,"high":2146.95,"low":2144.24,"close":2146.1},{"t":1775025300000,"open":2146.1,"high":2147.99,"low":2145.42,"close":2146.01},{"t":1775025360000,"open":2146.01,"high":2150.0,"low":2145.47,"close":2149.41},{"t":1775025420000,"open":2149.41,"high":2149.41,"low":2145.04,"close":2146.0},{"t":1775025480000,"open":2145.99,"high":2148.0,"low":2144.61,"close":2145.34},{"t":1775025540000,"open":2145.35,"high":2145.55,"low":2143.79,"close":2144.99},{"t":1775025600000,"open":2144.99,"high":2146.53,"low":2144.01,"close":2145.46},{"t":1775025660000,"open":2145.46,"high":2147.24,"low":2145.26,"close":2147.24},{"t":1775025720000,"open":2147.23,"high":2149.0,"low":2146.47,"close":2146.92},{"t":1775025780000,"open":2146.92,"high":2148.11,"low":2146.92,"close":2147.72},{"t":1775025840000,"open":2147.72,"high":2154.94,"low":2147.72,"close":2154.1},{"t":1775025900000,"open":2154.1,"high":2156.47,"low":2150.51,"close":2150.51},{"t":1775025960000,"open":2150.5,"high":2150.88,"low":2148.65,"close":2149.31},{"t":1775026020000,"open":2149.32,"high":2149.86,"low":2147.07,"close":2149.71},{"t":1775026080000,"open":2149.7,"high":2150.57,"low":2148.98,"close":2149.34},{"t":1775026140000,"open":2149.34,"high":2149.35,"low":2147.35,"close":2147.64},{"t":1775026200000,"open":2147.63,"high":2148.74,"low":2147.39,"close":2147.58},{"t":1775026260000,"open":2147.58,"high":2147.58,"low":2145.74,"close":2147.01},{"t":1775026320000,"open":2147.01,"high":2147.01,"low":2145.81,"close":2146.14},{"t":1775026380000,"open":2146.15,"high":2147.49,"low":2146.14,"close":2146.99},{"t":1775026440000,"open":2146.99,"high":2148.79,"low":2146.98,"close":2148.58},{"t":1775026500000,"open":2148.58,"high":2149.0,"low":2147.61,"close":2148.78},{"t":1775026560000,"open":2148.79,"high":2149.47,"low":2148.63,"close":2149.17},{"t":1775026620000,"open":2149.17,"high":2152.06,"low":2149.16,"close":2151.49},{"t":1775026680000,"open":2151.49,"high":2152.59,"low":2150.75,"close":2151.23},{"t":1775026740000,"open":2151.24,"high":2151.24,"low":2150.08,"close":2150.27},{"t":1775026800000,"open":2150.27,"high":2152.99,"low":2150.27,"close":2152.62},{"t":1775026860000,"open":2152.62,"high":2153.62,"low":2150.97,"close":2150.98},{"t":1775026920000,"open":2150.98,"high":2153.07,"low":2150.47,"close":2152.91},{"t":1775026980000,"open":2152.9,"high":2153.53,"low":2151.53,"close":2151.61},{"t":1775027040000,"open":2151.61,"high":2152.15,"low":2151.0,"close":2151.18},{"t":1775027100000,"open":2151.19,"high":2152.44,"low":2151.03,"close":2151.77},{"t":1775027160000,"open":2151.78,"high":2152.69,"low":2151.58,"close":2152.32},{"t":1775027220000,"open":2152.31,"high":2154.14,"low":2152.17,"close":2153.82},{"t":1775027280000,"open":2153.81,"high":2154.49,"low":2152.3,"close":2154.12},{"t":1775027340000,"open":2154.12,"high":2157.99,"low":2153.26,"close":2153.78},{"t":1775027400000,"open":2153.78,"high":2156.68,"low":2151.77,"close":2152.0},{"t":1775027460000,"open":2152.01,"high":2152.01,"low":2148.22,"close":2149.08},{"t":1775027520000,"open":2149.08,"high":2150.89,"low":2148.38,"close":2148.86},{"t":1775027580000,"open":2148.87,"high":2149.9,"low":2147.6,"close":2148.59},{"t":1775027640000,"open":2148.59,"high":2149.23,"low":2147.85,"close":2148.76},{"t":1775027700000,"open":2148.76,"high":2149.0,"low":2148.12,"close":2148.19},{"t":1775027760000,"open":2148.18,"high":2149.0,"low":2148.07,"close":2148.42},{"t":1775027820000,"open":2148.43,"high":2148.43,"low":2146.0,"close":2147.24},{"t":1775027880000,"open":2147.23,"high":2147.5,"low":2144.81,"close":2144.81},{"t":1775027940000,"open":2144.81,"high":2145.99,"low":2141.49,"close":2141.5},{"t":1775028000000,"open":2141.5,"high":2141.6,"low":2137.22,"close":2138.97},{"t":1775028060000,"open":2138.97,"high":2139.82,"low":2136.75,"close":2136.89},{"t":1775028120000,"open":2136.89,"high":2140.56,"low":2136.89,"close":2138.81},{"t":1775028180000,"open":2138.81,"high":2139.56,"low":2137.36,"close":2137.52},{"t":1775028240000,"open":2137.51,"high":2139.19,"low":2137.51,"close":2139.02},{"t":1775028300000,"open":2139.01,"high":2139.62,"low":2139.0,"close":2139.09},{"t":1775028360000,"open":2139.08,"high":2141.1,"low":2139.08,"close":2140.43},{"t":1775028420000,"open":2140.44,"high":2141.0,"low":2140.24,"close":2140.64},{"t":1775028480000,"open":2140.63,"high":2140.63,"low":2139.31,"close":2139.95},{"t":1775028540000,"open":2139.94,"high":2139.94,"low":2138.0,"close":2138.46},{"t":1775028600000,"open":2138.45,"high":2139.28,"low":2138.38,"close":2138.58},{"t":1775028660000,"open":2138.58,"high":2140.95,"low":2138.39,"close":2140.45},{"t":1775028720000,"open":2140.46,"high":2140.81,"low":2136.71,"close":2137.46},{"t":1775028780000,"open":2137.46,"high":2139.0,"low":2136.54,"close":2138.26},{"t":1775028840000,"open":2138.26,"high":2138.27,"low":2136.56,"close":2137.17},{"t":1775028900000,"open":2137.16,"high":2137.33,"low":2136.6,"close":2136.74},{"t":1775028960000,"open":2136.74,"high":2139.69,"low":2136.74,"close":2139.69},{"t":1775029020000,"open":2139.69,"high":2141.11,"low":2139.68,"close":2140.5},{"t":1775029080000,"open":2140.5,"high":2140.92,"low":2139.1,"close":2139.1},{"t":1775029140000,"open":2139.1,"high":2139.92,"low":2138.82,"close":2139.21},{"t":1775029200000,"open":2139.21,"high":2139.4,"low":2138.23,"close":2138.74},{"t":1775029260000,"open":2138.73,"high":2138.73,"low":2136.72,"close":2136.92},{"t":1775029320000,"open":2136.91,"high":2138.6,"low":2136.91,"close":2137.58},{"t":1775029380000,"open":2137.58,"high":2138.58,"low":2137.58,"close":2137.8},{"t":1775029440000,"open":2137.8,"high":2138.93,"low":2137.3,"close":2138.93},{"t":1775029500000,"open":2138.92,"high":2139.4,"low":2137.56,"close":2137.57},{"t":1775029560000,"open":2137.56,"high":2138.15,"low":2136.2,"close":2136.65},{"t":1775029620000,"open":2136.64,"high":2136.87,"low":2135.59,"close":2136.19},{"t":1775029680000,"open":2136.19,"high":2136.47,"low":2134.21,"close":2134.76},{"t":1775029740000,"open":2134.77,"high":2134.77,"low":2131.89,"close":2133.62},{"t":1775029800000,"open":2133.62,"high":2134.46,"low":2132.67,"close":2133.42},{"t":1775029860000,"open":2133.41,"high":2135.33,"low":2133.11,"close":2135.02},{"t":1775029920000,"open":2135.02,"high":2135.02,"low":2132.99,"close":2133.0},{"t":1775029980000,"open":2132.99,"high":2133.21,"low":2131.69,"close":2133.06},{"t":1775030040000,"open":2133.07,"high":2133.07,"low":2131.38,"close":2132.44},{"t":1775030100000,"open":2132.43,"high":2133.5,"low":2130.66,"close":2131.22},{"t":1775030160000,"open":2131.22,"high":2132.73,"low":2131.17,"close":2131.21},{"t":1775030220000,"open":2131.21,"high":2131.37,"low":2129.36,"close":2129.37},{"t":1775030280000,"open":2129.36,"high":2130.45,"low":2129.16,"close":2130.09},{"t":1775030340000,"open":2130.09,"high":2130.38,"low":2129.11,"close":2130.13},{"t":1775030400000,"open":2130.13,"high":2133.37,"low":2129.97,"close":2131.84},{"t":1775030460000,"open":2131.85,"high":2131.85,"low":2130.5,"close":2130.66},{"t":1775030520000,"open":2130.66,"high":2133.14,"low":2130.08,"close":2132.42},{"t":1775030580000,"open":2132.42,"high":2134.55,"low":2132.41,"close":2134.1},{"t":1775030640000,"open":2134.09,"high":2135.88,"low":2132.81,"close":2133.04},{"t":1775030700000,"open":2133.03,"high":2134.09,"low":2132.6,"close":2133.79},{"t":1775030760000,"open":2133.8,"high":2134.41,"low":2129.1,"close":2129.61},{"t":1775030820000,"open":2129.61,"high":2130.0,"low":2128.56,"close":2129.51},{"t":1775030880000,"open":2129.5,"high":2130.0,"low":2128.74,"close":2129.29},{"t":1775030940000,"open":2129.29,"high":2129.5,"low":2127.36,"close":2127.81},{"t":1775031000000,"open":2127.81,"high":2128.0,"low":2125.0,"close":2126.69},{"t":1775031060000,"open":2126.69,"high":2127.08,"low":2124.43,"close":2124.63},{"t":1775031120000,"open":2124.63,"high":2126.07,"low":2124.62,"close":2125.73},{"t":1775031180000,"open":2125.73,"high":2127.99,"low":2125.68,"close":2126.82},{"t":1775031240000,"open":2126.82,"high":2127.74,"low":2125.56,"close":2125.57},{"t":1775031300000,"open":2125.57,"high":2126.7,"low":2125.12,"close":2126.6},{"t":1775031360000,"open":2126.61,"high":2126.61,"low":2125.07,"close":2126.38},{"t":1775031420000,"open":2126.38,"high":2128.88,"low":2126.38,"close":2128.88},{"t":1775031480000,"open":2128.88,"high":2129.71,"low":2128.87,"close":2129.54},{"t":1775031540000,"open":2129.55,"high":2130.38,"low":2129.2,"close":2129.2},{"t":1775031600000,"open":2129.2,"high":2130.96,"low":2129.2,"close":2130.15},{"t":1775031660000,"open":2130.14,"high":2132.36,"low":2130.13,"close":2131.4},{"t":1775031720000,"open":2131.4,"high":2132.55,"low":2131.39,"close":2132.11},{"t":1775031780000,"open":2132.11,"high":2132.57,"low":2131.62,"close":2131.63},{"t":1775031840000,"open":2131.62,"high":2133.59,"low":2131.62,"close":2132.58},{"t":1775031900000,"open":2132.57,"high":2134.65,"low":2132.57,"close":2134.18},{"t":1775031960000,"open":2134.18,"high":2136.28,"low":2134.16,"close":2135.53},{"t":1775032020000,"open":2135.53,"high":2136.42,"low":2134.3,"close":2135.51},{"t":1775032080000,"open":2135.51,"high":2135.76,"low":2134.54,"close":2135.05},{"t":1775032140000,"open":2135.05,"high":2135.5,"low":2134.29,"close":2135.44},{"t":1775032200000,"open":2135.44,"high":2137.29,"low":2134.51,"close":2135.04},{"t":1775032260000,"open":2135.03,"high":2135.74,"low":2134.37,"close":2135.39},{"t":1775032320000,"open":2135.38,"high":2136.4,"low":2135.04,"close":2136.01},{"t":1775032380000,"open":2136.0,"high":2136.0,"low":2134.02,"close":2134.02},{"t":1775032440000,"open":2134.02,"high":2135.22,"low":2133.8,"close":2134.42},{"t":1775032500000,"open":2134.42,"high":2136.21,"low":2134.42,"close":2135.05},{"t":1775032560000,"open":2135.05,"high":2137.59,"low":2134.29,"close":2137.58},{"t":1775032620000,"open":2137.59,"high":2137.59,"low":2136.6,"close":2137.36},{"t":1775032680000,"open":2137.37,"high":2142.1,"low":2137.36,"close":2141.47},{"t":1775032740000,"open":2141.47,"high":2141.48,"low":2139.05,"close":2139.31},{"t":1775032800000,"open":2139.31,"high":2139.31,"low":2137.88,"close":2139.29},{"t":1775032860000,"open":2139.28,"high":2140.47,"low":2138.16,"close":2138.16},{"t":1775032920000,"open":2138.16,"high":2139.06,"low":2137.65,"close":2137.66},{"t":1775032980000,"open":2137.66,"high":2137.66,"low":2136.51,"close":2137.44},{"t":1775033040000,"open":2137.45,"high":2139.19,"low":2137.44,"close":2139.19},{"t":1775033100000,"open":2139.18,"high":2139.54,"low":2138.03,"close":2138.56},{"t":1775033160000,"open":2138.56,"high":2138.91,"low":2136.99,"close":2136.99},{"t":1775033220000,"open":2136.99,"high":2138.39,"low":2136.99,"close":2138.39},{"t":1775033280000,"open":2138.39,"high":2138.8,"low":2137.68,"close":2138.55},{"t":1775033340000,"open":2138.54,"high":2139.84,"low":2138.54,"close":2139.13},{"t":1775033400000,"open":2139.12,"high":2140.0,"low":2138.86,"close":2139.09},{"t":1775033460000,"open":2139.09,"high":2140.0,"low":2138.67,"close":2139.41},{"t":1775033520000,"open":2139.41,"high":2139.41,"low":2137.84,"close":2138.29},{"t":1775033580000,"open":2138.28,"high":2142.76,"low":2138.28,"close":2140.91},{"t":1775033640000,"open":2140.91,"high":2140.92,"low":2132.57,"close":2134.3},{"t":1775033700000,"open":2134.29,"high":2134.3,"low":2131.76,"close":2133.44},{"t":1775033760000,"open":2133.45,"high":2136.57,"low":2132.94,"close":2135.91},{"t":1775033820000,"open":2135.91,"high":2139.01,"low":2135.91,"close":2138.41},{"t":1775033880000,"open":2138.4,"high":2138.85,"low":2136.6,"close":2136.6},{"t":1775033940000,"open":2136.6,"high":2137.06,"low":2135.87,"close":2136.02},{"t":1775034000000,"open":2136.03,"high":2136.03,"low":2134.55,"close":2134.78},{"t":1775034060000,"open":2134.78,"high":2137.5,"low":2134.77,"close":2136.58},{"t":1775034120000,"open":2136.58,"high":2138.24,"low":2136.54,"close":2138.22},{"t":1775034180000,"open":2138.23,"high":2139.0,"low":2137.73,"close":2138.36},{"t":1775034240000,"open":2138.36,"high":2138.52,"low":2137.3,"close":2137.53},{"t":1775034300000,"open":2137.52,"high":2139.2,"low":2137.52,"close":2138.77},{"t":1775034360000,"open":2138.77,"high":2139.5,"low":2137.37,"close":2137.37},{"t":1775034420000,"open":2137.38,"high":2138.09,"low":2134.4,"close":2134.4},{"t":1775034480000,"open":2134.4,"high":2134.52,"low":2131.25,"close":2131.61},{"t":1775034540000,"open":2131.6,"high":2132.67,"low":2130.65,"close":2131.68},{"t":1775034600000,"open":2131.69,"high":2132.63,"low":2130.5,"close":2131.9},{"t":1775034660000,"open":2131.89,"high":2132.72,"low":2131.88,"close":2132.53},{"t":1775034720000,"open":2132.52,"high":2133.18,"low":2132.0,"close":2132.94},{"t":1775034780000,"open":2132.93,"high":2132.94,"low":2131.75,"close":2132.82},{"t":1775034840000,"open":2132.83,"high":2133.0,"low":2132.53,"close":2132.77},{"t":1775034900000,"open":2132.77,"high":2133.2,"low":2132.17,"close":2132.35},{"t":1775034960000,"open":2132.36,"high":2133.27,"low":2131.51,"close":2133.03},{"t":1775035020000,"open":2133.02,"high":2134.5,"low":2133.02,"close":2133.4},{"t":1775035080000,"open":2133.4,"high":2133.4,"low":2131.72,"close":2131.72},{"t":1775035140000,"open":2131.72,"high":2132.02,"low":2130.05,"close":2131.43},{"t":1775035200000,"open":2131.43,"high":2132.35,"low":2130.56,"close":2130.62},{"t":1775035260000,"open":2130.63,"high":2132.0,"low":2130.62,"close":2130.96},{"t":1775035320000,"open":2130.96,"high":2130.96,"low":2128.65,"close":2129.34},{"t":1775035380000,"open":2129.33,"high":2129.34,"low":2127.4,"close":2127.74},{"t":1775035440000,"open":2127.74,"high":2129.16,"low":2127.55,"close":2128.5},{"t":1775035500000,"open":2128.5,"high":2130.68,"low":2127.06,"close":2130.22},{"t":1775035560000,"open":2130.22,"high":2131.8,"low":2129.71,"close":2130.47},{"t":1775035620000,"open":2130.48,"high":2130.71,"low":2129.58,"close":2130.71},{"t":1775035680000,"open":2130.7,"high":2132.46,"low":2130.7,"close":2131.78},{"t":1775035740000,"open":2131.78,"high":2133.0,"low":2131.69,"close":2132.83},{"t":1775035800000,"open":2132.83,"high":2134.57,"low":2132.7,"close":2134.57},{"t":1775035860000,"open":2134.57,"high":2134.63,"low":2132.99,"close":2133.35},{"t":1775035920000,"open":2133.35,"high":2135.98,"low":2133.35,"close":2134.21},{"t":1775035980000,"open":2134.21,"high":2135.17,"low":2133.4,"close":2133.41},{"t":1775036040000,"open":2133.4,"high":2134.88,"low":2133.4,"close":2134.54},{"t":1775036100000,"open":2134.54,"high":2134.64,"low":2133.89,"close":2134.2},{"t":1775036160000,"open":2134.2,"high":2135.2,"low":2134.2,"close":2134.35},{"t":1775036220000,"open":2134.35,"high":2134.44,"low":2131.59,"close":2131.96},{"t":1775036280000,"open":2131.95,"high":2132.17,"low":2131.21,"close":2131.99},{"t":1775036340000,"open":2131.99,"high":2132.0,"low":2129.3,"close":2129.31},{"t":1775036400000,"open":2129.3,"high":2129.5,"low":2127.51,"close":2128.95},{"t":1775036460000,"open":2128.94,"high":2129.25,"low":2127.84,"close":2128.54},{"t":1775036520000,"open":2128.54,"high":2129.37,"low":2128.53,"close":2129.36},{"t":1775036580000,"open":2129.36,"high":2130.15,"low":2129.06,"close":2130.14},{"t":1775036640000,"open":2130.14,"high":2130.15,"low":2129.22,"close":2129.67},{"t":1775036700000,"open":2129.66,"high":2131.35,"low":2129.61,"close":2130.74},{"t":1775036760000,"open":2130.75,"high":2131.38,"low":2130.57,"close":2131.2},{"t":1775036820000,"open":2131.2,"high":2131.35,"low":2130.4,"close":2131.35},{"t":1775036880000,"open":2131.35,"high":2133.68,"low":2131.34,"close":2132.74},{"t":1775036940000,"open":2132.73,"high":2134.2,"low":2132.67,"close":2134.19},{"t":1775037000000,"open":2134.2,"high":2135.87,"low":2134.14,"close":2135.86},{"t":1775037060000,"open":2135.86,"high":2136.64,"low":2135.86,"close":2135.9},{"t":1775037120000,"open":2135.9,"high":2137.49,"low":2135.82,"close":2136.97},{"t":1775037180000,"open":2136.98,"high":2137.0,"low":2136.39,"close":2136.73},{"t":1775037240000,"open":2136.73,"high":2136.74,"low":2135.65,"close":2136.07},{"t":1775037300000,"open":2136.07,"high":2136.4,"low":2135.51,"close":2135.95},{"t":1775037360000,"open":2135.95,"high":2136.35,"low":2135.83,"close":2136.16},{"t":1775037420000,"open":2136.15,"high":2137.42,"low":2134.85,"close":2136.49},{"t":1775037480000,"open":2136.49,"high":2136.49,"low":2135.23,"close":2135.33},{"t":1775037540000,"open":2135.33,"high":2135.65,"low":2135.32,"close":2135.49},{"t":1775037600000,"open":2135.5,"high":2136.94,"low":2135.03,"close":2136.84},{"t":1775037660000,"open":2136.83,"high":2136.84,"low":2133.59,"close":2134.15},{"t":1775037720000,"open":2134.15,"high":2134.15,"low":2132.59,"close":2133.55},{"t":1775037780000,"open":2133.55,"high":2133.55,"low":2133.06,"close":2133.28},{"t":1775037840000,"open":2133.27,"high":2133.27,"low":2131.07,"close":2131.15},{"t":1775037900000,"open":2131.14,"high":2132.92,"low":2131.04,"close":2131.28},{"t":1775037960000,"open":2131.27,"high":2131.72,"low":2131.09,"close":2131.24},{"t":1775038020000,"open":2131.24,"high":2132.46,"low":2131.04,"close":2132.45},{"t":1775038080000,"open":2132.46,"high":2133.12,"low":2131.18,"close":2131.23},{"t":1775038140000,"open":2131.23,"high":2132.0,"low":2131.08,"close":2131.14},{"t":1775038200000,"open":2131.13,"high":2131.44,"low":2130.02,"close":2130.73},{"t":1775038260000,"open":2130.73,"high":2132.21,"low":2130.73,"close":2132.05},{"t":1775038320000,"open":2132.05,"high":2132.32,"low":2131.58,"close":2132.18},{"t":1775038380000,"open":2132.18,"high":2133.09,"low":2131.81,"close":2132.23},{"t":1775038440000,"open":2132.23,"high":2132.39,"low":2130.16,"close":2130.16},{"t":1775038500000,"open":2130.16,"high":2131.91,"low":2129.34,"close":2129.51},{"t":1775038560000,"open":2129.51,"high":2130.42,"low":2129.51,"close":2130.42},{"t":1775038620000,"open":2130.42,"high":2131.44,"low":2130.18,"close":2130.28},{"t":1775038680000,"open":2130.29,"high":2131.2,"low":2130.28,"close":2130.49},{"t":1775038740000,"open":2130.49,"high":2132.79,"low":2130.36,"close":2131.03},{"t":1775038800000,"open":2131.02,"high":2133.47,"low":2131.02,"close":2131.92},{"t":1775038860000,"open":2131.92,"high":2133.11,"low":2131.91,"close":2133.11},{"t":1775038920000,"open":2133.11,"high":2133.33,"low":2131.48,"close":2132.46},{"t":1775038980000,"open":2132.46,"high":2134.15,"low":2132.34,"close":2133.55},{"t":1775039040000,"open":2133.55,"high":2133.56,"low":2131.95,"close":2131.96},{"t":1775039100000,"open":2131.95,"high":2131.96,"low":2129.49,"close":2131.14},{"t":1775039160000,"open":2131.13,"high":2131.47,"low":2129.42,"close":2130.65},{"t":1775039220000,"open":2130.65,"high":2131.16,"low":2130.33,"close":2130.89},{"t":1775039280000,"open":2130.89,"high":2130.89,"low":2130.0,"close":2130.0},{"t":1775039340000,"open":2130.0,"high":2130.14,"low":2129.42,"close":2129.88},{"t":1775039400000,"open":2129.88,"high":2131.36,"low":2129.87,"close":2130.91},{"t":1775039460000,"open":2130.9,"high":2130.98,"low":2130.5,"close":2130.97},{"t":1775039520000,"open":2130.97,"high":2131.27,"low":2129.79,"close":2129.79},{"t":1775039580000,"open":2129.79,"high":2130.18,"low":2128.69,"close":2130.18},{"t":1775039640000,"open":2130.17,"high":2130.18,"low":2127.23,"close":2127.24},{"t":1775039700000,"open":2127.24,"high":2127.24,"low":2125.58,"close":2126.03},{"t":1775039760000,"open":2126.04,"high":2128.3,"low":2125.17,"close":2127.67},{"t":1775039820000,"open":2127.67,"high":2128.77,"low":2127.67,"close":2128.77},{"t":1775039880000,"open":2128.78,"high":2128.78,"low":2127.88,"close":2128.08},{"t":1775039940000,"open":2128.09,"high":2129.89,"low":2128.06,"close":2129.08},{"t":1775040000000,"open":2129.09,"high":2131.04,"low":2129.08,"close":2130.8},{"t":1775040060000,"open":2130.8,"high":2132.1,"low":2130.79,"close":2131.86},{"t":1775040120000,"open":2131.85,"high":2131.86,"low":2131.26,"close":2131.26},{"t":1775040180000,"open":2131.27,"high":2131.27,"low":2130.01,"close":2130.01},{"t":1775040240000,"open":2130.01,"high":2131.5,"low":2129.66,"close":2130.32},{"t":1775040300000,"open":2130.32,"high":2133.33,"low":2130.31,"close":2133.12},{"t":1775040360000,"open":2133.13,"high":2133.22,"low":2131.29,"close":2132.04},{"t":1775040420000,"open":2132.03,"high":2132.83,"low":2131.22,"close":2132.21},{"t":1775040480000,"open":2132.21,"high":2133.28,"low":2132.21,"close":2133.17},{"t":1775040540000,"open":2133.18,"high":2134.66,"low":2132.65,"close":2134.65},{"t":1775040600000,"open":2134.65,"high":2135.4,"low":2133.93,"close":2134.02},{"t":1775040660000,"open":2134.01,"high":2134.02,"low":2133.56,"close":2133.58},{"t":1775040720000,"open":2133.57,"high":2134.51,"low":2133.45,"close":2134.13},{"t":1775040780000,"open":2134.12,"high":2134.13,"low":2132.08,"close":2132.46},{"t":1775040840000,"open":2132.45,"high":2132.81,"low":2132.05,"close":2132.81},{"t":1775040900000,"open":2132.81,"high":2132.81,"low":2128.04,"close":2128.14},{"t":1775040960000,"open":2128.15,"high":2129.05,"low":2127.21,"close":2128.35},{"t":1775041020000,"open":2128.36,"high":2131.16,"low":2128.36,"close":2130.89},{"t":1775041080000,"open":2130.88,"high":2130.89,"low":2130.49,"close":2130.49},{"t":1775041140000,"open":2130.49,"high":2132.0,"low":2130.49,"close":2131.58},{"t":1775041200000,"open":2131.58,"high":2131.91,"low":2131.0,"close":2131.9},{"t":1775041260000,"open":2131.9,"high":2131.91,"low":2131.0,"close":2131.19},{"t":1775041320000,"open":2131.2,"high":2131.89,"low":2130.86,"close":2131.68},{"t":1775041380000,"open":2131.67,"high":2133.42,"low":2131.67,"close":2132.88},{"t":1775041440000,"open":2132.89,"high":2134.47,"low":2132.66,"close":2132.76},{"t":1775041500000,"open":2132.76,"high":2132.84,"low":2131.35,"close":2132.47},{"t":1775041560000,"open":2132.46,"high":2132.83,"low":2132.29,"close":2132.76},{"t":1775041620000,"open":2132.77,"high":2132.84,"low":2131.25,"close":2131.7},{"t":1775041680000,"open":2131.7,"high":2131.84,"low":2130.7,"close":2131.83},{"t":1775041740000,"open":2131.83,"high":2132.18,"low":2130.5,"close":2130.55},{"t":1775041800000,"open":2130.54,"high":2131.27,"low":2129.58,"close":2130.94},{"t":1775041860000,"open":2130.94,"high":2131.87,"low":2130.72,"close":2131.87},{"t":1775041920000,"open":2131.86,"high":2133.1,"low":2131.73,"close":2132.73},{"t":1775041980000,"open":2132.73,"high":2133.86,"low":2132.61,"close":2133.72},{"t":1775042040000,"open":2133.73,"high":2139.0,"low":2133.72,"close":2136.51},{"t":1775042100000,"open":2136.5,"high":2136.76,"low":2134.85,"close":2134.86},{"t":1775042160000,"open":2134.86,"high":2136.75,"low":2134.85,"close":2136.22},{"t":1775042220000,"open":2136.22,"high":2136.44,"low":2134.83,"close":2135.1},{"t":1775042280000,"open":2135.1,"high":2135.1,"low":2133.2,"close":2133.21},{"t":1775042340000,"open":2133.21,"high":2134.62,"low":2133.0,"close":2134.43},{"t":1775042400000,"open":2134.42,"high":2134.43,"low":2133.19,"close":2133.73},{"t":1775042460000,"open":2133.74,"high":2135.0,"low":2133.22,"close":2134.74},{"t":1775042520000,"open":2134.75,"high":2134.75,"low":2133.2,"close":2134.48},{"t":1775042580000,"open":2134.48,"high":2134.49,"low":2133.15,"close":2133.16},{"t":1775042640000,"open":2133.16,"high":2133.76,"low":2130.93,"close":2133.0},{"t":1775042700000,"open":2133.0,"high":2135.65,"low":2132.67,"close":2135.2},{"t":1775042760000,"open":2135.21,"high":2136.12,"low":2134.7,"close":2135.24},{"t":1775042820000,"open":2135.24,"high":2135.24,"low":2134.27,"close":2134.65},{"t":1775042880000,"open":2134.64,"high":2134.81,"low":2133.51,"close":2133.68},{"t":1775042940000,"open":2133.68,"high":2134.64,"low":2133.03,"close":2133.03},{"t":1775043000000,"open":2133.03,"high":2134.32,"low":2133.03,"close":2133.94},{"t":1775043060000,"open":2133.93,"high":2134.5,"low":2133.12,"close":2133.27},{"t":1775043120000,"open":2133.27,"high":2134.83,"low":2133.27,"close":2133.6},{"t":1775043180000,"open":2133.6,"high":2133.96,"low":2132.74,"close":2132.98},{"t":1775043240000,"open":2132.99,"high":2133.51,"low":2131.2,"close":2131.6},{"t":1775043300000,"open":2131.61,"high":2133.65,"low":2131.61,"close":2132.5},{"t":1775043360000,"open":2132.5,"high":2133.67,"low":2132.5,"close":2133.25},{"t":1775043420000,"open":2133.26,"high":2134.18,"low":2133.09,"close":2134.17},{"t":1775043480000,"open":2134.18,"high":2136.0,"low":2134.18,"close":2134.8},{"t":1775043540000,"open":2134.8,"high":2135.48,"low":2134.52,"close":2135.48},{"t":1775043600000,"open":2135.49,"high":2135.9,"low":2134.66,"close":2134.74},{"t":1775043660000,"open":2134.74,"high":2135.24,"low":2133.89,"close":2134.65},{"t":1775043720000,"open":2134.64,"high":2134.65,"low":2132.81,"close":2132.81},{"t":1775043780000,"open":2132.81,"high":2133.78,"low":2132.53,"close":2133.77},{"t":1775043840000,"open":2133.77,"high":2135.5,"low":2133.53,"close":2134.95},{"t":1775043900000,"open":2134.94,"high":2135.82,"low":2134.49,"close":2135.34},{"t":1775043960000,"open":2135.34,"high":2135.51,"low":2134.45,"close":2134.45},{"t":1775044020000,"open":2134.45,"high":2134.45,"low":2132.81,"close":2133.0},{"t":1775044080000,"open":2133.0,"high":2133.88,"low":2132.99,"close":2133.55},{"t":1775044140000,"open":2133.54,"high":2134.21,"low":2133.06,"close":2134.2},{"t":1775044200000,"open":2134.2,"high":2135.0,"low":2133.44,"close":2133.44},{"t":1775044260000,"open":2133.45,"high":2134.3,"low":2133.08,"close":2134.29},{"t":1775044320000,"open":2134.3,"high":2135.51,"low":2134.06,"close":2135.4},{"t":1775044380000,"open":2135.39,"high":2135.99,"low":2134.86,"close":2135.04},{"t":1775044440000,"open":2135.03,"high":2135.04,"low":2134.29,"close":2134.61},{"t":1775044500000,"open":2134.6,"high":2135.29,"low":2134.6,"close":2134.89},{"t":1775044560000,"open":2134.89,"high":2135.01,"low":2133.81,"close":2134.65},{"t":1775044620000,"open":2134.66,"high":2135.18,"low":2134.43,"close":2135.14},{"t":1775044680000,"open":2135.13,"high":2135.14,"low":2134.5,"close":2134.51},{"t":1775044740000,"open":2134.51,"high":2134.83,"low":2134.07,"close":2134.18},{"t":1775044800000,"open":2134.18,"high":2134.41,"low":2133.51,"close":2134.41},{"t":1775044860000,"open":2134.41,"high":2134.41,"low":2133.18,"close":2133.18},{"t":1775044920000,"open":2133.18,"high":2133.19,"low":2130.63,"close":2130.63},{"t":1775044980000,"open":2130.63,"high":2131.67,"low":2128.16,"close":2130.75},{"t":1775045040000,"open":2130.74,"high":2131.35,"low":2130.2,"close":2130.64},{"t":1775045100000,"open":2130.63,"high":2133.12,"low":2130.5,"close":2131.6},{"t":1775045160000,"open":2131.59,"high":2133.44,"low":2131.25,"close":2132.97},{"t":1775045220000,"open":2132.97,"high":2132.98,"low":2132.28,"close":2132.35},{"t":1775045280000,"open":2132.35,"high":2132.75,"low":2131.45,"close":2131.7},{"t":1775045340000,"open":2131.7,"high":2132.0,"low":2130.64,"close":2131.78},{"t":1775045400000,"open":2131.79,"high":2135.07,"low":2131.79,"close":2134.76},{"t":1775045460000,"open":2134.75,"high":2135.8,"low":2134.44,"close":2134.73},{"t":1775045520000,"open":2134.73,"high":2134.74,"low":2132.89,"close":2132.9},{"t":1775045580000,"open":2132.9,"high":2133.32,"low":2132.42,"close":2133.31},{"t":1775045640000,"open":2133.31,"high":2133.43,"low":2133.05,"close":2133.43},{"t":1775045700000,"open":2133.43,"high":2135.14,"low":2133.42,"close":2134.32},{"t":1775045760000,"open":2134.32,"high":2134.33,"low":2133.13,"close":2133.94},{"t":1775045820000,"open":2133.94,"high":2134.67,"low":2133.05,"close":2134.67},{"t":1775045880000,"open":2134.67,"high":2135.53,"low":2134.67,"close":2135.52},{"t":1775045940000,"open":2135.53,"high":2135.67,"low":2135.0,"close":2135.01},{"t":1775046000000,"open":2135.01,"high":2135.01,"low":2134.01,"close":2134.02},{"t":1775046060000,"open":2134.02,"high":2134.26,"low":2132.81,"close":2133.63},{"t":1775046120000,"open":2133.62,"high":2133.62,"low":2131.01,"close":2132.12},{"t":1775046180000,"open":2132.12,"high":2132.84,"low":2132.12,"close":2132.84},{"t":1775046240000,"open":2132.84,"high":2133.19,"low":2132.52,"close":2132.97},{"t":1775046300000,"open":2132.97,"high":2134.37,"low":2132.97,"close":2133.74},{"t":1775046360000,"open":2133.74,"high":2133.74,"low":2131.45,"close":2131.46},{"t":1775046420000,"open":2131.46,"high":2131.46,"low":2130.5,"close":2130.94},{"t":1775046480000,"open":2130.93,"high":2132.06,"low":2130.26,"close":2131.88},{"t":1775046540000,"open":2131.88,"high":2131.94,"low":2131.88,"close":2131.92},{"t":1775046600000,"open":2131.92,"high":2134.4,"low":2131.92,"close":2133.79},{"t":1775046660000,"open":2133.79,"high":2133.79,"low":2130.68,"close":2131.14},{"t":1775046720000,"open":2131.13,"high":2131.61,"low":2130.59,"close":2130.64},{"t":1775046780000,"open":2130.64,"high":2131.19,"low":2128.94,"close":2129.12},{"t":1775046840000,"open":2129.12,"high":2129.55,"low":2128.15,"close":2128.57},{"t":1775046900000,"open":2128.57,"high":2129.31,"low":2126.36,"close":2129.14},{"t":1775046960000,"open":2129.15,"high":2129.15,"low":2122.36,"close":2122.67},{"t":1775047020000,"open":2122.68,"high":2125.79,"low":2120.84,"close":2123.0},{"t":1775047080000,"open":2123.0,"high":2124.79,"low":2123.0,"close":2124.37},{"t":1775047140000,"open":2124.37,"high":2125.16,"low":2123.0,"close":2123.12},{"t":1775047200000,"open":2123.12,"high":2126.0,"low":2123.0,"close":2125.03},{"t":1775047260000,"open":2125.04,"high":2125.63,"low":2125.03,"close":2125.25},{"t":1775047320000,"open":2125.24,"high":2126.86,"low":2125.24,"close":2126.21},{"t":1775047380000,"open":2126.22,"high":2126.72,"low":2125.57,"close":2126.42},{"t":1775047440000,"open":2126.41,"high":2149.37,"low":2122.03,"close":2141.01},{"t":1775047500000,"open":2141.0,"high":2143.24,"low":2132.33,"close":2137.09},{"t":1775047560000,"open":2137.14,"high":2138.27,"low":2129.68,"close":2131.32},{"t":1775047620000,"open":2131.33,"high":2134.52,"low":2130.66,"close":2133.67},{"t":1775047680000,"open":2133.67,"high":2134.76,"low":2130.55,"close":2130.61},{"t":1775047740000,"open":2130.6,"high":2133.3,"low":2130.11,"close":2130.36},{"t":1775047800000,"open":2130.36,"high":2135.2,"low":2130.36,"close":2134.2},{"t":1775047860000,"open":2134.19,"high":2135.57,"low":2130.5,"close":2131.0},{"t":1775047920000,"open":2131.0,"high":2132.99,"low":2130.99,"close":2131.64},{"t":1775047980000,"open":2131.64,"high":2131.64,"low":2128.79,"close":2129.11},{"t":1775048040000,"open":2129.11,"high":2129.11,"low":2126.28,"close":2128.72},{"t":1775048100000,"open":2128.72,"high":2129.92,"low":2127.78,"close":2129.86},{"t":1775048160000,"open":2129.86,"high":2130.98,"low":2129.5,"close":2129.76},{"t":1775048220000,"open":2129.76,"high":2132.05,"low":2129.76,"close":2130.69},{"t":1775048280000,"open":2130.68,"high":2130.77,"low":2128.88,"close":2129.45},{"t":1775048340000,"open":2129.45,"high":2129.9,"low":2128.1,"close":2129.89},{"t":1775048400000,"open":2129.89,"high":2130.78,"low":2128.99,"close":2129.3},{"t":1775048460000,"open":2129.3,"high":2129.47,"low":2126.88,"close":2127.5},{"t":1775048520000,"open":2127.5,"high":2127.81,"low":2116.28,"close":2117.54},{"t":1775048580000,"open":2117.55,"high":2120.96,"low":2117.11,"close":2120.58},{"t":1775048640000,"open":2120.58,"high":2121.6,"low":2118.62,"close":2119.79},{"t":1775048700000,"open":2119.79,"high":2119.9,"low":2116.19,"close":2116.86},{"t":1775048760000,"open":2116.85,"high":2117.87,"low":2116.6,"close":2116.71},{"t":1775048820000,"open":2116.7,"high":2117.41,"low":2112.22,"close":2114.42},{"t":1775048880000,"open":2114.42,"high":2117.86,"low":2112.66,"close":2117.86},{"t":1775048940000,"open":2117.87,"high":2120.27,"low":2117.87,"close":2120.22},{"t":1775049000000,"open":2120.21,"high":2124.22,"low":2119.75,"close":2124.02},{"t":1775049060000,"open":2124.02,"high":2128.58,"low":2124.02,"close":2128.18},{"t":1775049120000,"open":2128.17,"high":2128.59,"low":2125.45,"close":2126.0},{"t":1775049180000,"open":2126.01,"high":2126.58,"low":2125.0,"close":2125.0},{"t":1775049240000,"open":2125.0,"high":2127.0,"low":2124.91,"close":2126.53},{"t":1775049300000,"open":2126.52,"high":2130.39,"low":2126.52,"close":2129.88},{"t":1775049360000,"open":2129.88,"high":2129.96,"low":2128.53,"close":2129.45},{"t":1775049420000,"open":2129.45,"high":2130.5,"low":2128.74,"close":2130.28},{"t":1775049480000,"open":2130.27,"high":2132.47,"low":2130.18,"close":2131.61},{"t":1775049540000,"open":2131.6,"high":2131.99,"low":2130.63,"close":2130.77},{"t":1775049600000,"open":2130.78,"high":2130.78,"low":2129.4,"close":2130.27},{"t":1775049660000,"open":2130.28,"high":2130.5,"low":2127.1,"close":2127.72},{"t":1775049720000,"open":2127.72,"high":2129.45,"low":2127.35,"close":2128.89},{"t":1775049780000,"open":2128.9,"high":2129.83,"low":2128.22,"close":2129.28},{"t":1775049840000,"open":2129.28,"high":2130.0,"low":2128.5,"close":2128.7},{"t":1775049900000,"open":2128.7,"high":2130.0,"low":2128.3,"close":2129.47},{"t":1775049960000,"open":2129.47,"high":2131.29,"low":2129.4,"close":2131.11},{"t":1775050020000,"open":2131.11,"high":2133.74,"low":2131.11,"close":2132.5},{"t":1775050080000,"open":2132.51,"high":2133.0,"low":2131.5,"close":2131.97},{"t":1775050140000,"open":2131.96,"high":2132.68,"low":2131.64,"close":2132.21},{"t":1775050200000,"open":2132.22,"high":2133.0,"low":2129.15,"close":2129.4},{"t":1775050260000,"open":2129.39,"high":2130.33,"low":2125.13,"close":2127.0},{"t":1775050320000,"open":2127.0,"high":2130.22,"low":2126.9,"close":2130.11},{"t":1775050380000,"open":2130.1,"high":2130.1,"low":2126.76,"close":2127.99},{"t":1775050440000,"open":2127.99,"high":2131.84,"low":2127.99,"close":2130.54},{"t":1775050500000,"open":2130.55,"high":2130.59,"low":2127.3,"close":2127.51},{"t":1775050560000,"open":2127.51,"high":2129.92,"low":2127.01,"close":2128.3},{"t":1775050620000,"open":2128.3,"high":2129.69,"low":2127.2,"close":2129.55},{"t":1775050680000,"open":2129.55,"high":2131.89,"low":2129.33,"close":2131.54},{"t":1775050740000,"open":2131.53,"high":2134.22,"low":2127.5,"close":2128.68},{"t":1775050800000,"open":2128.68,"high":2128.68,"low":2121.6,"close":2122.57},{"t":1775050860000,"open":2122.59,"high":2125.74,"low":2122.04,"close":2122.74},{"t":1775050920000,"open":2122.74,"high":2124.19,"low":2114.47,"close":2115.52},{"t":1775050980000,"open":2115.52,"high":2115.96,"low":2107.53,"close":2110.83},{"t":1775051040000,"open":2110.83,"high":2115.68,"low":2110.82,"close":2115.37},{"t":1775051100000,"open":2115.38,"high":2116.77,"low":2112.34,"close":2112.35},{"t":1775051160000,"open":2112.35,"high":2117.54,"low":2112.28,"close":2115.44},{"t":1775051220000,"open":2115.45,"high":2118.16,"low":2111.7,"close":2111.89},{"t":1775051280000,"open":2111.89,"high":2114.26,"low":2110.42,"close":2112.65},{"t":1775051340000,"open":2112.63,"high":2114.17,"low":2111.04,"close":2113.31},{"t":1775051400000,"open":2113.31,"high":2115.24,"low":2111.7,"close":2114.83},{"t":1775051460000,"open":2114.82,"high":2117.83,"low":2114.68,"close":2116.22},{"t":1775051520000,"open":2116.21,"high":2118.7,"low":2114.61,"close":2118.2},{"t":1775051580000,"open":2118.2,"high":2124.74,"low":2117.96,"close":2120.47},{"t":1775051640000,"open":2120.47,"high":2121.24,"low":2118.12,"close":2118.61},{"t":1775051700000,"open":2118.62,"high":2118.9,"low":2115.41,"close":2118.51},{"t":1775051760000,"open":2118.52,"high":2120.0,"low":2118.51,"close":2119.15},{"t":1775051820000,"open":2119.15,"high":2120.98,"low":2118.52,"close":2118.82},{"t":1775051880000,"open":2118.82,"high":2119.74,"low":2118.55,"close":2118.98},{"t":1775051940000,"open":2118.97,"high":2119.25,"low":2117.3,"close":2118.58},{"t":1775052000000,"open":2118.57,"high":2120.16,"low":2116.86,"close":2119.58},{"t":1775052060000,"open":2119.59,"high":2122.99,"low":2119.56,"close":2120.9},{"t":1775052120000,"open":2120.9,"high":2121.33,"low":2119.16,"close":2120.08},{"t":1775052180000,"open":2120.07,"high":2122.0,"low":2119.24,"close":2119.74},{"t":1775052240000,"open":2119.73,"high":2120.61,"low":2118.44,"close":2119.64},{"t":1775052300000,"open":2119.64,"high":2121.05,"low":2117.75,"close":2118.53},{"t":1775052360000,"open":2118.53,"high":2118.54,"low":2112.83,"close":2114.6},{"t":1775052420000,"open":2114.6,"high":2118.75,"low":2114.41,"close":2116.43},{"t":1775052480000,"open":2116.42,"high":2119.17,"low":2115.84,"close":2118.18},{"t":1775052540000,"open":2118.19,"high":2118.57,"low":2116.08,"close":2118.0},{"t":1775052600000,"open":2117.99,"high":2118.54,"low":2115.78,"close":2118.11},{"t":1775052660000,"open":2118.1,"high":2118.1,"low":2116.31,"close":2116.4},{"t":1775052720000,"open":2116.4,"high":2119.67,"low":2116.08,"close":2119.14},{"t":1775052780000,"open":2119.15,"high":2119.24,"low":2116.08,"close":2117.74},{"t":1775052840000,"open":2117.74,"high":2120.8,"low":2117.39,"close":2120.8},{"t":1775052900000,"open":2120.8,"high":2124.63,"low":2120.64,"close":2123.99},{"t":1775052960000,"open":2123.98,"high":2124.04,"low":2121.57,"close":2121.68},{"t":1775053020000,"open":2121.67,"high":2122.19,"low":2119.58,"close":2120.08},{"t":1775053080000,"open":2120.09,"high":2121.42,"low":2120.0,"close":2120.48},{"t":1775053140000,"open":2120.49,"high":2122.14,"low":2119.6,"close":2122.02},{"t":1775053200000,"open":2122.02,"high":2123.19,"low":2119.86,"close":2120.1},{"t":1775053260000,"open":2120.11,"high":2123.38,"low":2120.11,"close":2123.37},{"t":1775053320000,"open":2123.36,"high":2127.65,"low":2122.88,"close":2123.33},{"t":1775053380000,"open":2123.33,"high":2125.0,"low":2122.31,"close":2124.06},{"t":1775053440000,"open":2124.06,"high":2125.55,"low":2120.02,"close":2121.03},{"t":1775053500000,"open":2121.02,"high":2122.01,"low":2119.73,"close":2121.93},{"t":1775053560000,"open":2121.94,"high":2122.98,"low":2120.66,"close":2121.05},{"t":1775053620000,"open":2121.06,"high":2122.5,"low":2120.6,"close":2121.5},{"t":1775053680000,"open":2121.51,"high":2124.0,"low":2121.51,"close":2123.4},{"t":1775053740000,"open":2123.41,"high":2124.68,"low":2123.4,"close":2124.48},{"t":1775053800000,"open":2124.48,"high":2128.4,"low":2124.17,"close":2127.77},{"t":1775053860000,"open":2127.78,"high":2128.99,"low":2126.07,"close":2126.5},{"t":1775053920000,"open":2126.5,"high":2126.62,"low":2122.09,"close":2122.12},{"t":1775053980000,"open":2122.12,"high":2123.34,"low":2118.0,"close":2118.46},{"t":1775054040000,"open":2118.45,"high":2119.06,"low":2114.46,"close":2115.31},{"t":1775054100000,"open":2115.3,"high":2117.51,"low":2115.21,"close":2116.27},{"t":1775054160000,"open":2116.26,"high":2117.04,"low":2114.2,"close":2115.82},{"t":1775054220000,"open":2115.82,"high":2117.08,"low":2114.66,"close":2117.08},{"t":1775054280000,"open":2117.08,"high":2118.96,"low":2116.56,"close":2116.56},{"t":1775054340000,"open":2116.57,"high":2125.33,"low":2116.56,"close":2120.37},{"t":1775054400000,"open":2120.36,"high":2120.36,"low":2115.26,"close":2117.2},{"t":1775054460000,"open":2117.2,"high":2119.26,"low":2117.2,"close":2118.53},{"t":1775054520000,"open":2118.53,"high":2121.27,"low":2118.53,"close":2120.41},{"t":1775054580000,"open":2120.4,"high":2121.6,"low":2119.52,"close":2120.44},{"t":1775054640000,"open":2120.43,"high":2121.23,"low":2119.24,"close":2120.43},{"t":1775054700000,"open":2120.43,"high":2121.36,"low":2120.04,"close":2121.3},{"t":1775054760000,"open":2121.3,"high":2122.31,"low":2118.51,"close":2119.32},{"t":1775054820000,"open":2119.32,"high":2121.68,"low":2118.56,"close":2121.27},{"t":1775054880000,"open":2121.27,"high":2123.89,"low":2121.16,"close":2123.89},{"t":1775054940000,"open":2123.88,"high":2126.5,"low":2123.61,"close":2126.36},{"t":1775055000000,"open":2126.36,"high":2126.61,"low":2125.39,"close":2125.39},{"t":1775055060000,"open":2125.39,"high":2125.39,"low":2123.8,"close":2124.51},{"t":1775055120000,"open":2124.51,"high":2127.18,"low":2124.51,"close":2126.65},{"t":1775055180000,"open":2126.64,"high":2129.74,"low":2126.18,"close":2128.52},{"t":1775055240000,"open":2128.53,"high":2129.84,"low":2127.02,"close":2127.48},{"t":1775055300000,"open":2127.48,"high":2127.48,"low":2124.91,"close":2125.06},{"t":1775055360000,"open":2125.05,"high":2125.34,"low":2123.55,"close":2124.35},{"t":1775055420000,"open":2124.35,"high":2125.12,"low":2124.09,"close":2124.76},{"t":1775055480000,"open":2124.75,"high":2126.02,"low":2124.33,"close":2125.75},{"t":1775055540000,"open":2125.75,"high":2126.54,"low":2125.5,"close":2125.97},{"t":1775055600000,"open":2125.98,"high":2127.53,"low":2125.49,"close":2126.15},{"t":1775055660000,"open":2126.15,"high":2126.15,"low":2123.78,"close":2124.63},{"t":1775055720000,"open":2124.63,"high":2126.58,"low":2124.58,"close":2125.51},{"t":1775055780000,"open":2125.51,"high":2127.0,"low":2125.33,"close":2125.43},{"t":1775055840000,"open":2125.43,"high":2127.87,"low":2125.43,"close":2126.05},{"t":1775055900000,"open":2126.05,"high":2128.84,"low":2126.03,"close":2128.31},{"t":1775055960000,"open":2128.31,"high":2130.61,"low":2126.09,"close":2126.78},{"t":1775056020000,"open":2126.78,"high":2128.66,"low":2126.68,"close":2128.65},{"t":1775056080000,"open":2128.66,"high":2128.84,"low":2127.14,"close":2128.04},{"t":1775056140000,"open":2128.04,"high":2128.64,"low":2127.29,"close":2128.5},{"t":1775056200000,"open":2128.5,"high":2128.64,"low":2124.41,"close":2125.21},{"t":1775056260000,"open":2125.2,"high":2126.38,"low":2124.41,"close":2124.5},{"t":1775056320000,"open":2124.49,"high":2125.18,"low":2123.6,"close":2124.72},{"t":1775056380000,"open":2124.72,"high":2126.1,"low":2124.3,"close":2124.3},{"t":1775056440000,"open":2124.3,"high":2124.3,"low":2122.48,"close":2123.74},{"t":1775056500000,"open":2123.74,"high":2124.95,"low":2122.36,"close":2122.39},{"t":1775056560000,"open":2122.38,"high":2122.76,"low":2121.0,"close":2122.76},{"t":1775056620000,"open":2122.76,"high":2124.13,"low":2122.34,"close":2123.38},{"t":1775056680000,"open":2123.38,"high":2126.34,"low":2123.38,"close":2125.99},{"t":1775056740000,"open":2126.0,"high":2127.8,"low":2125.99,"close":2126.61},{"t":1775056800000,"open":2126.61,"high":2128.87,"low":2126.61,"close":2127.35},{"t":1775056860000,"open":2127.33,"high":2127.33,"low":2123.9,"close":2124.47},{"t":1775056920000,"open":2124.48,"high":2128.12,"low":2124.48,"close":2128.12},{"t":1775056980000,"open":2128.12,"high":2132.64,"low":2128.03,"close":2131.36},{"t":1775057040000,"open":2131.35,"high":2132.87,"low":2131.25,"close":2132.87},{"t":1775057100000,"open":2132.88,"high":2137.67,"low":2131.82,"close":2132.32},{"t":1775057160000,"open":2132.32,"high":2132.53,"low":2129.6,"close":2130.13},{"t":1775057220000,"open":2130.13,"high":2131.22,"low":2129.1,"close":2129.5},{"t":1775057280000,"open":2129.49,"high":2130.0,"low":2128.1,"close":2129.2},{"t":1775057340000,"open":2129.19,"high":2130.82,"low":2128.52,"close":2130.47},{"t":1775057400000,"open":2130.47,"high":2131.28,"low":2128.37,"close":2128.54},{"t":1775057460000,"open":2128.55,"high":2134.05,"low":2128.54,"close":2133.7},{"t":1775057520000,"open":2133.69,"high":2133.94,"low":2130.24,"close":2130.76},{"t":1775057580000,"open":2130.76,"high":2130.76,"low":2128.88,"close":2129.63},{"t":1775057640000,"open":2129.62,"high":2130.77,"low":2129.07,"close":2129.8},{"t":1775057700000,"open":2129.81,"high":2133.16,"low":2129.81,"close":2132.21},{"t":1775057760000,"open":2132.21,"high":2134.0,"low":2132.2,"close":2132.88},{"t":1775057820000,"open":2132.85,"high":2133.3,"low":2131.4,"close":2132.38},{"t":1775057880000,"open":2132.37,"high":2133.0,"low":2130.33,"close":2130.35},{"t":1775057940000,"open":2130.35,"high":2130.48,"low":2129.47,"close":2129.85},{"t":1775058000000,"open":2129.85,"high":2130.2,"low":2128.49,"close":2128.7},{"t":1775058060000,"open":2128.71,"high":2130.31,"low":2128.04,"close":2129.09},{"t":1775058120000,"open":2129.1,"high":2129.1,"low":2128.49,"close":2128.51},{"t":1775058180000,"open":2128.5,"high":2130.09,"low":2128.5,"close":2130.09},{"t":1775058240000,"open":2130.1,"high":2132.36,"low":2130.1,"close":2130.79},{"t":1775058300000,"open":2130.79,"high":2134.0,"low":2130.79,"close":2132.58},{"t":1775058360000,"open":2132.58,"high":2133.6,"low":2132.44,"close":2132.8},{"t":1775058420000,"open":2132.8,"high":2133.24,"low":2131.48,"close":2133.0},{"t":1775058480000,"open":2133.0,"high":2134.0,"low":2132.05,"close":2134.0},{"t":1775058540000,"open":2133.99,"high":2134.21,"low":2131.52,"close":2131.55},{"t":1775058600000,"open":2131.55,"high":2132.22,"low":2131.29,"close":2131.81},{"t":1775058660000,"open":2131.82,"high":2133.0,"low":2131.34,"close":2132.74},{"t":1775058720000,"open":2132.75,"high":2133.62,"low":2132.0,"close":2132.0},{"t":1775058780000,"open":2132.0,"high":2136.68,"low":2132.0,"close":2136.23},{"t":1775058840000,"open":2136.22,"high":2136.94,"low":2133.64,"close":2133.67},{"t":1775058900000,"open":2133.68,"high":2134.92,"low":2133.34,"close":2133.49},{"t":1775058960000,"open":2133.49,"high":2134.86,"low":2133.27,"close":2134.24},{"t":1775059020000,"open":2134.23,"high":2135.62,"low":2133.8,"close":2134.36},{"t":1775059080000,"open":2134.37,"high":2136.0,"low":2134.23,"close":2134.52},{"t":1775059140000,"open":2134.52,"high":2135.53,"low":2133.93,"close":2133.93},{"t":1775059200000,"open":2133.93,"high":2134.86,"low":2132.25,"close":2133.16},{"t":1775059260000,"open":2133.16,"high":2134.76,"low":2132.34,"close":2134.5},{"t":1775059320000,"open":2134.5,"high":2134.5,"low":2132.67,"close":2132.85},{"t":1775059380000,"open":2132.86,"high":2132.97,"low":2130.3,"close":2131.0},{"t":1775059440000,"open":2131.0,"high":2131.0,"low":2128.54,"close":2128.63},{"t":1775059500000,"open":2128.63,"high":2129.75,"low":2128.54,"close":2128.77},{"t":1775059560000,"open":2128.78,"high":2130.0,"low":2128.22,"close":2128.22},{"t":1775059620000,"open":2128.22,"high":2128.89,"low":2124.63,"close":2125.99},{"t":1775059680000,"open":2126.0,"high":2126.81,"low":2125.44,"close":2125.63},{"t":1775059740000,"open":2125.63,"high":2129.64,"low":2125.49,"close":2128.65},{"t":1775059800000,"open":2128.64,"high":2130.36,"low":2128.64,"close":2129.36},{"t":1775059860000,"open":2129.36,"high":2129.36,"low":2124.41,"close":2126.73},{"t":1775059920000,"open":2126.72,"high":2126.74,"low":2123.65,"close":2126.49},{"t":1775059980000,"open":2126.48,"high":2126.88,"low":2126.05,"close":2126.5},{"t":1775060040000,"open":2126.51,"high":2126.51,"low":2124.67,"close":2125.93},{"t":1775060100000,"open":2125.93,"high":2127.48,"low":2125.28,"close":2126.77},{"t":1775060160000,"open":2126.76,"high":2126.77,"low":2125.0,"close":2125.12},{"t":1775060220000,"open":2125.12,"high":2126.5,"low":2124.67,"close":2126.49},{"t":1775060280000,"open":2126.5,"high":2129.05,"low":2126.49,"close":2126.86},{"t":1775060340000,"open":2126.87,"high":2131.68,"low":2126.86,"close":2131.43},{"t":1775060400000,"open":2131.43,"high":2131.51,"low":2129.21,"close":2129.76},{"t":1775060460000,"open":2129.75,"high":2130.9,"low":2129.64,"close":2130.56},{"t":1775060520000,"open":2130.57,"high":2131.61,"low":2130.0,"close":2130.31},{"t":1775060580000,"open":2130.31,"high":2133.0,"low":2130.31,"close":2132.52},{"t":1775060640000,"open":2132.51,"high":2132.85,"low":2130.86,"close":2130.97},{"t":1775060700000,"open":2130.98,"high":2131.89,"low":2130.2,"close":2131.51},{"t":1775060760000,"open":2131.5,"high":2133.69,"low":2131.5,"close":2133.68},{"t":1775060820000,"open":2133.68,"high":2135.61,"low":2133.68,"close":2135.2},{"t":1775060880000,"open":2135.2,"high":2139.17,"low":2134.59,"close":2134.59},{"t":1775060940000,"open":2134.59,"high":2135.16,"low":2134.35,"close":2135.16},{"t":1775061000000,"open":2135.16,"high":2137.8,"low":2135.16,"close":2135.7},{"t":1775061060000,"open":2135.69,"high":2138.65,"low":2135.55,"close":2135.71},{"t":1775061120000,"open":2135.71,"high":2137.22,"low":2134.61,"close":2134.99},{"t":1775061180000,"open":2135.0,"high":2135.58,"low":2132.71,"close":2132.72},{"t":1775061240000,"open":2132.73,"high":2134.16,"low":2131.36,"close":2134.16},{"t":1775061300000,"open":2134.16,"high":2138.29,"low":2133.99,"close":2137.44},{"t":1775061360000,"open":2137.45,"high":2143.96,"low":2137.25,"close":2143.56},{"t":1775061420000,"open":2143.55,"high":2144.67,"low":2142.81,"close":2143.75},{"t":1775061480000,"open":2143.75,"high":2146.23,"low":2141.86,"close":2142.61},{"t":1775061540000,"open":2142.61,"high":2144.0,"low":2141.01,"close":2141.13},{"t":1775061600000,"open":2141.13,"high":2147.32,"low":2140.28,"close":2146.83},{"t":1775061660000,"open":2146.83,"high":2148.97,"low":2145.12,"close":2146.28},{"t":1775061720000,"open":2146.28,"high":2146.81,"low":2145.0,"close":2146.36},{"t":1775061780000,"open":2146.37,"high":2148.43,"low":2146.35,"close":2146.93},{"t":1775061840000,"open":2146.93,"high":2152.15,"low":2146.93,"close":2149.06},{"t":1775061900000,"open":2149.05,"high":2149.58,"low":2146.49,"close":2146.62},{"t":1775061960000,"open":2146.62,"high":2147.18,"low":2144.0,"close":2144.77},{"t":1775062020000,"open":2144.77,"high":2146.36,"low":2143.16,"close":2146.36},{"t":1775062080000,"open":2146.38,"high":2147.08,"low":2144.38,"close":2145.63},{"t":1775062140000,"open":2145.64,"high":2147.3,"low":2144.5,"close":2146.57},{"t":1775062200000,"open":2146.57,"high":2147.26,"low":2145.96,"close":2145.96},{"t":1775062260000,"open":2145.95,"high":2147.3,"low":2145.27,"close":2146.49},{"t":1775062320000,"open":2146.49,"high":2146.84,"low":2144.56,"close":2144.56},{"t":1775062380000,"open":2144.57,"high":2146.03,"low":2144.56,"close":2145.01},{"t":1775062440000,"open":2145.01,"high":2146.89,"low":2145.0,"close":2145.64},{"t":1775062500000,"open":2145.64,"high":2146.42,"low":2144.62,"close":2144.89},{"t":1775062560000,"open":2144.9,"high":2144.9,"low":2143.31,"close":2143.49},{"t":1775062620000,"open":2143.5,"high":2145.96,"low":2143.45,"close":2145.07},{"t":1775062680000,"open":2145.08,"high":2145.23,"low":2143.62,"close":2144.0},{"t":1775062740000,"open":2144.0,"high":2145.0,"low":2143.62,"close":2144.99},{"t":1775062800000,"open":2145.0,"high":2145.66,"low":2144.59,"close":2145.51},{"t":1775062860000,"open":2145.51,"high":2146.84,"low":2145.24,"close":2146.65},{"t":1775062920000,"open":2146.66,"high":2153.62,"low":2146.66,"close":2152.78},{"t":1775062980000,"open":2152.78,"high":2167.2,"low":2152.56,"close":2162.47},{"t":1775063040000,"open":2162.47,"high":2165.0,"low":2161.71,"close":2163.87},{"t":1775063100000,"open":2163.87,"high":2163.88,"low":2159.0,"close":2160.0},{"t":1775063160000,"open":2160.01,"high":2160.15,"low":2156.04,"close":2157.7},{"t":1775063220000,"open":2157.71,"high":2159.0,"low":2155.44,"close":2155.8},{"t":1775063280000,"open":2155.79,"high":2156.71,"low":2155.0,"close":2156.55},{"t":1775063340000,"open":2156.55,"high":2157.81,"low":2154.13,"close":2155.0},{"t":1775063400000,"open":2155.0,"high":2155.77,"low":2153.6,"close":2154.24},{"t":1775063460000,"open":2154.23,"high":2154.91,"low":2152.08,"close":2153.69},{"t":1775063520000,"open":2153.69,"high":2154.34,"low":2150.6,"close":2152.99},{"t":1775063580000,"open":2152.99,"high":2153.0,"low":2151.39,"close":2151.65},{"t":1775063640000,"open":2151.65,"high":2152.01,"low":2150.43,"close":2151.58},{"t":1775063700000,"open":2151.59,"high":2152.76,"low":2151.58,"close":2152.56},{"t":1775063760000,"open":2152.56,"high":2153.0,"low":2151.77,"close":2152.31},{"t":1775063820000,"open":2152.31,"high":2154.92,"low":2152.0,"close":2154.01},{"t":1775063880000,"open":2154.02,"high":2155.58,"low":2153.06,"close":2154.75},{"t":1775063940000,"open":2154.74,"high":2154.75,"low":2152.14,"close":2152.78},{"t":1775064000000,"open":2152.77,"high":2152.78,"low":2147.53,"close":2148.17},{"t":1775064060000,"open":2148.17,"high":2148.74,"low":2145.56,"close":2148.09},{"t":1775064120000,"open":2148.08,"high":2148.71,"low":2146.0,"close":2146.0},{"t":1775064180000,"open":2146.0,"high":2146.34,"low":2140.76,"close":2142.21},{"t":1775064240000,"open":2142.22,"high":2143.91,"low":2141.93,"close":2143.33},{"t":1775064300000,"open":2143.32,"high":2143.87,"low":2141.63,"close":2142.85},{"t":1775064360000,"open":2142.85,"high":2143.5,"low":2141.5,"close":2141.51},{"t":1775064420000,"open":2141.5,"high":2143.11,"low":2141.0,"close":2143.11},{"t":1775064480000,"open":2143.1,"high":2144.01,"low":2141.0,"close":2141.0},{"t":1775064540000,"open":2141.0,"high":2141.13,"low":2139.01,"close":2140.76},{"t":1775064600000,"open":2140.77,"high":2140.93,"low":2138.55,"close":2139.78},{"t":1775064660000,"open":2139.79,"high":2142.79,"low":2139.79,"close":2142.34},{"t":1775064720000,"open":2142.34,"high":2143.8,"low":2142.04,"close":2143.05},{"t":1775064780000,"open":2143.05,"high":2144.45,"low":2141.6,"close":2142.87},{"t":1775064840000,"open":2142.88,"high":2143.4,"low":2137.08,"close":2139.1},{"t":1775064900000,"open":2139.1,"high":2139.11,"low":2132.3,"close":2134.78},{"t":1775064960000,"open":2134.77,"high":2137.44,"low":2134.77,"close":2137.0},{"t":1775065020000,"open":2137.0,"high":2140.0,"low":2135.91,"close":2139.91},{"t":1775065080000,"open":2139.9,"high":2142.53,"low":2139.88,"close":2142.01},{"t":1775065140000,"open":2142.02,"high":2144.09,"low":2140.63,"close":2140.76},{"t":1775065200000,"open":2140.76,"high":2141.42,"low":2139.49,"close":2139.94},{"t":1775065260000,"open":2139.94,"high":2141.1,"low":2139.69,"close":2140.17},{"t":1775065320000,"open":2140.17,"high":2140.89,"low":2139.5,"close":2140.39},{"t":1775065380000,"open":2140.4,"high":2140.67,"low":2138.5,"close":2139.55},{"t":1775065440000,"open":2139.54,"high":2139.54,"low":2138.01,"close":2139.28},{"t":1775065500000,"open":2139.29,"high":2139.83,"low":2137.69,"close":2138.46},{"t":1775065560000,"open":2138.46,"high":2139.21,"low":2137.23,"close":2137.55},{"t":1775065620000,"open":2137.55,"high":2138.08,"low":2136.55,"close":2137.76},{"t":1775065680000,"open":2137.76,"high":2139.37,"low":2137.54,"close":2137.54},{"t":1775065740000,"open":2137.54,"high":2137.98,"low":2134.21,"close":2136.03},{"t":1775065800000,"open":2136.04,"high":2136.61,"low":2132.67,"close":2133.08},{"t":1775065860000,"open":2133.07,"high":2135.55,"low":2133.06,"close":2134.27},{"t":1775065920000,"open":2134.28,"high":2137.36,"low":2133.53,"close":2137.1},{"t":1775065980000,"open":2137.11,"high":2138.54,"low":2136.34,"close":2136.6},{"t":1775066040000,"open":2136.59,"high":2137.41,"low":2135.78,"close":2137.09},{"t":1775066100000,"open":2137.08,"high":2137.62,"low":2136.64,"close":2137.22},{"t":1775066160000,"open":2137.22,"high":2137.63,"low":2135.8,"close":2136.64},{"t":1775066220000,"open":2136.64,"high":2136.64,"low":2134.58,"close":2134.92},{"t":1775066280000,"open":2134.92,"high":2136.48,"low":2134.5,"close":2135.42},{"t":1775066340000,"open":2135.43,"high":2136.42,"low":2134.54,"close":2135.86},{"t":1775066400000,"open":2135.86,"high":2136.84,"low":2133.74,"close":2134.41},{"t":1775066460000,"open":2134.4,"high":2135.33,"low":2132.59,"close":2133.45},{"t":1775066520000,"open":2133.44,"high":2134.21,"low":2127.56,"close":2129.17},{"t":1775066580000,"open":2129.18,"high":2129.75,"low":2124.27,"close":2124.28},{"t":1775066640000,"open":2124.28,"high":2128.82,"low":2122.23,"close":2128.18},{"t":1775066700000,"open":2128.18,"high":2129.8,"low":2126.59,"close":2129.43},{"t":1775066760000,"open":2129.42,"high":2130.31,"low":2128.49,"close":2129.34},{"t":1775066820000,"open":2129.34,"high":2130.76,"low":2128.78,"close":2129.0},{"t":1775066880000,"open":2129.01,"high":2130.15,"low":2129.01,"close":2129.93},{"t":1775066940000,"open":2129.93,"high":2129.93,"low":2127.01,"close":2128.81},{"t":1775067000000,"open":2128.81,"high":2130.5,"low":2128.13,"close":2128.84},{"t":1775067060000,"open":2128.83,"high":2132.89,"low":2128.83,"close":2132.22},{"t":1775067120000,"open":2132.22,"high":2135.47,"low":2132.22,"close":2133.46},{"t":1775067180000,"open":2133.45,"high":2133.45,"low":2131.8,"close":2131.8},{"t":1775067240000,"open":2131.8,"high":2132.22,"low":2130.0,"close":2130.01},{"t":1775067300000,"open":2130.0,"high":2130.99,"low":2129.13,"close":2130.76},{"t":1775067360000,"open":2130.76,"high":2131.22,"low":2129.1,"close":2130.49},{"t":1775067420000,"open":2130.5,"high":2130.74,"low":2128.0,"close":2128.83},{"t":1775067480000,"open":2128.84,"high":2129.05,"low":2126.12,"close":2127.41},{"t":1775067540000,"open":2127.41,"high":2129.44,"low":2125.8,"close":2129.08},{"t":1775067600000,"open":2129.07,"high":2131.95,"low":2128.66,"close":2128.66},{"t":1775067660000,"open":2128.67,"high":2129.33,"low":2126.74,"close":2127.15},{"t":1775067720000,"open":2127.16,"high":2128.63,"low":2127.0,"close":2127.01},{"t":1775067780000,"open":2127.0,"high":2127.95,"low":2126.52,"close":2127.64},{"t":1775067840000,"open":2127.64,"high":2127.64,"low":2124.15,"close":2124.45},{"t":1775067900000,"open":2124.46,"high":2126.69,"low":2124.23,"close":2126.48},{"t":1775067960000,"open":2126.48,"high":2129.05,"low":2126.24,"close":2127.92},{"t":1775068020000,"open":2127.91,"high":2129.1,"low":2127.63,"close":2127.83},{"t":1775068080000,"open":2127.83,"high":2127.91,"low":2125.92,"close":2126.51},{"t":1775068140000,"open":2126.51,"high":2127.33,"low":2126.01,"close":2126.58},{"t":1775068200000,"open":2126.58,"high":2127.29,"low":2124.38,"close":2127.01},{"t":1775068260000,"open":2127.01,"high":2128.66,"low":2127.0,"close":2127.24},{"t":1775068320000,"open":2127.25,"high":2128.0,"low":2126.88,"close":2127.34},{"t":1775068380000,"open":2127.34,"high":2127.78,"low":2126.0,"close":2127.78},{"t":1775068440000,"open":2127.78,"high":2129.66,"low":2127.67,"close":2129.66},{"t":1775068500000,"open":2129.65,"high":2129.65,"low":2126.74,"close":2127.17},{"t":1775068560000,"open":2127.17,"high":2127.85,"low":2125.95,"close":2127.51},{"t":1775068620000,"open":2127.51,"high":2128.61,"low":2126.58,"close":2126.88},{"t":1775068680000,"open":2126.88,"high":2128.0,"low":2126.68,"close":2127.29},{"t":1775068740000,"open":2127.28,"high":2131.85,"low":2127.28,"close":2129.31},{"t":1775068800000,"open":2129.3,"high":2132.58,"low":2129.1,"close":2131.49},{"t":1775068860000,"open":2131.49,"high":2133.77,"low":2131.2,"close":2131.95},{"t":1775068920000,"open":2131.96,"high":2134.57,"low":2131.23,"close":2132.68},{"t":1775068980000,"open":2132.66,"high":2132.66,"low":2130.78,"close":2131.29},{"t":1775069040000,"open":2131.29,"high":2131.6,"low":2130.94,"close":2131.09},{"t":1775069100000,"open":2131.09,"high":2131.66,"low":2130.35,"close":2130.72},{"t":1775069160000,"open":2130.71,"high":2130.71,"low":2127.02,"close":2127.07},{"t":1775069220000,"open":2127.07,"high":2128.9,"low":2127.06,"close":2128.78},{"t":1775069280000,"open":2128.79,"high":2129.91,"low":2128.79,"close":2129.01},{"t":1775069340000,"open":2129.01,"high":2129.89,"low":2128.69,"close":2129.79},{"t":1775069400000,"open":2129.79,"high":2130.14,"low":2127.8,"close":2128.48},{"t":1775069460000,"open":2128.49,"high":2128.5,"low":2126.8,"close":2128.5},{"t":1775069520000,"open":2128.49,"high":2128.83,"low":2127.23,"close":2128.46},{"t":1775069580000,"open":2128.47,"high":2130.15,"low":2128.31,"close":2128.84},{"t":1775069640000,"open":2128.83,"high":2129.29,"low":2128.72,"close":2128.91},{"t":1775069700000,"open":2128.91,"high":2129.35,"low":2125.0,"close":2125.15},{"t":1775069760000,"open":2125.15,"high":2126.13,"low":2125.0,"close":2125.18},{"t":1775069820000,"open":2125.19,"high":2125.92,"low":2124.77,"close":2125.57},{"t":1775069880000,"open":2125.57,"high":2127.24,"low":2125.36,"close":2126.95},{"t":1775069940000,"open":2126.95,"high":2128.13,"low":2126.95,"close":2128.12},{"t":1775070000000,"open":2128.13,"high":2129.1,"low":2127.51,"close":2127.99},{"t":1775070060000,"open":2128.0,"high":2130.12,"low":2128.0,"close":2129.38},{"t":1775070120000,"open":2129.37,"high":2130.93,"low":2129.37,"close":2129.72},{"t":1775070180000,"open":2129.72,"high":2129.78,"low":2128.17,"close":2129.63},{"t":1775070240000,"open":2129.63,"high":2130.5,"low":2129.62,"close":2130.1},{"t":1775070300000,"open":2130.09,"high":2131.67,"low":2130.09,"close":2131.45},{"t":1775070360000,"open":2131.46,"high":2133.19,"low":2130.86,"close":2132.59},{"t":1775070420000,"open":2132.58,"high":2133.28,"low":2132.18,"close":2133.0},{"t":1775070480000,"open":2133.0,"high":2133.5,"low":2131.78,"close":2131.87},{"t":1775070540000,"open":2131.86,"high":2132.24,"low":2131.01,"close":2131.17},{"t":1775070600000,"open":2131.16,"high":2131.17,"low":2128.93,"close":2131.11},{"t":1775070660000,"open":2131.1,"high":2131.19,"low":2129.93,"close":2129.94},{"t":1775070720000,"open":2129.93,"high":2131.14,"low":2129.93,"close":2130.66},{"t":1775070780000,"open":2130.67,"high":2131.48,"low":2130.29,"close":2131.45},{"t":1775070840000,"open":2131.45,"high":2131.58,"low":2129.31,"close":2129.81},{"t":1775070900000,"open":2129.82,"high":2129.91,"low":2128.19,"close":2128.81},{"t":1775070960000,"open":2128.81,"high":2128.92,"low":2128.0,"close":2128.0},{"t":1775071020000,"open":2128.01,"high":2128.22,"low":2127.17,"close":2127.18},{"t":1775071080000,"open":2127.17,"high":2128.79,"low":2126.83,"close":2128.45},{"t":1775071140000,"open":2128.44,"high":2130.0,"low":2128.44,"close":2129.94},{"t":1775071200000,"open":2129.94,"high":2131.14,"low":2129.41,"close":2129.55},{"t":1775071260000,"open":2129.55,"high":2129.94,"low":2128.0,"close":2128.42},{"t":1775071320000,"open":2128.42,"high":2129.21,"low":2128.33,"close":2129.0},{"t":1775071380000,"open":2128.99,"high":2128.99,"low":2128.06,"close":2128.62},{"t":1775071440000,"open":2128.62,"high":2129.93,"low":2128.62,"close":2129.92},{"t":1775071500000,"open":2129.92,"high":2132.89,"low":2129.92,"close":2132.09},{"t":1775071560000,"open":2132.1,"high":2132.5,"low":2131.3,"close":2131.73},{"t":1775071620000,"open":2131.72,"high":2132.4,"low":2131.61,"close":2132.24},{"t":1775071680000,"open":2132.24,"high":2134.26,"low":2132.17,"close":2134.26},{"t":1775071740000,"open":2134.26,"high":2141.51,"low":2133.45,"close":2140.97},{"t":1775071800000,"open":2141.02,"high":2142.0,"low":2135.54,"close":2138.97},{"t":1775071860000,"open":2138.98,"high":2139.8,"low":2137.68,"close":2137.9},{"t":1775071920000,"open":2137.9,"high":2138.41,"low":2136.3,"close":2136.48},{"t":1775071980000,"open":2136.49,"high":2136.9,"low":2134.12,"close":2134.7},{"t":1775072040000,"open":2134.7,"high":2136.22,"low":2133.6,"close":2136.22},{"t":1775072100000,"open":2136.22,"high":2136.39,"low":2134.67,"close":2135.24},{"t":1775072160000,"open":2135.23,"high":2137.41,"low":2135.23,"close":2137.29},{"t":1775072220000,"open":2137.29,"high":2137.4,"low":2136.59,"close":2137.39},{"t":1775072280000,"open":2137.39,"high":2138.0,"low":2136.69,"close":2136.97},{"t":1775072340000,"open":2136.98,"high":2138.46,"low":2136.82,"close":2138.06},{"t":1775072400000,"open":2138.06,"high":2139.38,"low":2137.84,"close":2138.46},{"t":1775072460000,"open":2138.46,"high":2141.49,"low":2138.0,"close":2140.54},{"t":1775072520000,"open":2140.54,"high":2140.54,"low":2139.38,"close":2139.57},{"t":1775072580000,"open":2139.57,"high":2140.13,"low":2139.21,"close":2139.67},{"t":1775072640000,"open":2139.67,"high":2139.68,"low":2137.62,"close":2137.81},{"t":1775072700000,"open":2137.81,"high":2139.99,"low":2137.28,"close":2138.88},{"t":1775072760000,"open":2138.88,"high":2139.71,"low":2138.19,"close":2139.11},{"t":1775072820000,"open":2139.11,"high":2141.57,"low":2139.11,"close":2141.57},{"t":1775072880000,"open":2141.57,"high":2143.8,"low":2141.37,"close":2143.15},{"t":1775072940000,"open":2143.14,"high":2143.19,"low":2142.59,"close":2143.15},{"t":1775073000000,"open":2143.15,"high":2144.0,"low":2139.35,"close":2139.51},{"t":1775073060000,"open":2139.5,"high":2140.94,"low":2138.55,"close":2140.38},{"t":1775073120000,"open":2140.38,"high":2141.34,"low":2139.6,"close":2140.0},{"t":1775073180000,"open":2140.0,"high":2142.34,"low":2139.75,"close":2142.22},{"t":1775073240000,"open":2142.22,"high":2144.0,"low":2142.22,"close":2143.46},{"t":1775073300000,"open":2143.45,"high":2143.45,"low":2141.55,"close":2141.76},{"t":1775073360000,"open":2141.76,"high":2143.13,"low":2141.2,"close":2141.24},{"t":1775073420000,"open":2141.24,"high":2142.05,"low":2140.7,"close":2141.31},{"t":1775073480000,"open":2141.31,"high":2142.5,"low":2141.16,"close":2142.31},{"t":1775073540000,"open":2142.3,"high":2142.3,"low":2139.05,"close":2140.24},{"t":1775073600000,"open":2140.25,"high":2142.44,"low":2139.98,"close":2141.98},{"t":1775073660000,"open":2141.97,"high":2142.37,"low":2138.31,"close":2138.31},{"t":1775073720000,"open":2138.31,"high":2139.42,"low":2136.68,"close":2137.17},{"t":1775073780000,"open":2137.17,"high":2137.58,"low":2136.19,"close":2136.7},{"t":1775073840000,"open":2136.69,"high":2136.7,"low":2129.2,"close":2132.54},{"t":1775073900000,"open":2132.55,"high":2134.74,"low":2132.46,"close":2134.74},{"t":1775073960000,"open":2134.74,"high":2134.74,"low":2133.7,"close":2134.11},{"t":1775074020000,"open":2134.11,"high":2135.25,"low":2133.82,"close":2135.25},{"t":1775074080000,"open":2135.25,"high":2135.42,"low":2133.3,"close":2133.73},{"t":1775074140000,"open":2133.73,"high":2135.14,"low":2133.73,"close":2134.98},{"t":1775074200000,"open":2134.98,"high":2137.79,"low":2134.86,"close":2137.71},{"t":1775074260000,"open":2137.71,"high":2138.62,"low":2137.35,"close":2137.63},{"t":1775074320000,"open":2137.64,"high":2137.99,"low":2136.15,"close":2136.15},{"t":1775074380000,"open":2136.16,"high":2136.16,"low":2135.25,"close":2135.26},{"t":1775074440000,"open":2135.26,"high":2135.68,"low":2135.25,"close":2135.51},{"t":1775074500000,"open":2135.51,"high":2135.68,"low":2134.2,"close":2134.84},{"t":1775074560000,"open":2134.85,"high":2136.6,"low":2134.85,"close":2136.28},{"t":1775074620000,"open":2136.27,"high":2137.39,"low":2135.97,"close":2136.7},{"t":1775074680000,"open":2136.69,"high":2136.85,"low":2134.8,"close":2134.8},{"t":1775074740000,"open":2134.79,"high":2136.03,"low":2134.71,"close":2136.02},{"t":1775074800000,"open":2136.03,"high":2136.36,"low":2134.29,"close":2134.29},{"t":1775074860000,"open":2134.29,"high":2134.39,"low":2133.54,"close":2134.37},{"t":1775074920000,"open":2134.38,"high":2136.14,"low":2134.37,"close":2135.95},{"t":1775074980000,"open":2135.94,"high":2138.78,"low":2135.76,"close":2138.45},{"t":1775075040000,"open":2138.44,"high":2138.59,"low":2137.79,"close":2137.88},{"t":1775075100000,"open":2137.88,"high":2137.88,"low":2136.88,"close":2137.28},{"t":1775075160000,"open":2137.28,"high":2138.0,"low":2136.97,"close":2138.0},{"t":1775075220000,"open":2137.99,"high":2138.34,"low":2137.86,"close":2137.95},{"t":1775075280000,"open":2137.94,"high":2137.95,"low":2134.51,"close":2134.51},{"t":1775075340000,"open":2134.51,"high":2134.74,"low":2132.24,"close":2132.76},{"t":1775075400000,"open":2132.76,"high":2133.76,"low":2131.8,"close":2132.01},{"t":1775075460000,"open":2132.01,"high":2132.18,"low":2130.62,"close":2130.62},{"t":1775075520000,"open":2130.62,"high":2131.77,"low":2129.75,"close":2131.77},{"t":1775075580000,"open":2131.76,"high":2132.94,"low":2131.76,"close":2132.11},{"t":1775075640000,"open":2132.12,"high":2133.0,"low":2132.12,"close":2132.44},{"t":1775075700000,"open":2132.43,"high":2132.94,"low":2132.19,"close":2132.66},{"t":1775075760000,"open":2132.66,"high":2133.89,"low":2132.66,"close":2133.41},{"t":1775075820000,"open":2133.41,"high":2136.8,"low":2133.41,"close":2136.68},{"t":1775075880000,"open":2136.67,"high":2139.41,"low":2136.41,"close":2137.88},{"t":1775075940000,"open":2137.88,"high":2138.3,"low":2137.68,"close":2138.03},{"t":1775076000000,"open":2138.03,"high":2138.04,"low":2137.08,"close":2137.08},{"t":1775076060000,"open":2137.08,"high":2137.08,"low":2136.0,"close":2137.0},{"t":1775076120000,"open":2137.0,"high":2137.42,"low":2136.99,"close":2137.03},{"t":1775076180000,"open":2137.03,"high":2137.82,"low":2136.99,"close":2137.22},{"t":1775076240000,"open":2137.23,"high":2140.7,"low":2137.22,"close":2140.0},{"t":1775076300000,"open":2139.99,"high":2139.99,"low":2139.56,"close":2139.74},{"t":1775076360000,"open":2139.74,"high":2141.0,"low":2139.57,"close":2140.24},{"t":1775076420000,"open":2140.24,"high":2141.42,"low":2140.23,"close":2141.34},{"t":1775076480000,"open":2141.35,"high":2142.69,"low":2141.22,"close":2141.78},{"t":1775076540000,"open":2141.78,"high":2141.78,"low":2140.87,"close":2141.78},{"t":1775076600000,"open":2141.77,"high":2143.11,"low":2141.77,"close":2142.24},{"t":1775076660000,"open":2142.25,"high":2143.46,"low":2142.23,"close":2143.46},{"t":1775076720000,"open":2143.46,"high":2144.77,"low":2143.44,"close":2143.56},{"t":1775076780000,"open":2143.55,"high":2144.23,"low":2143.55,"close":2144.23},{"t":1775076840000,"open":2144.22,"high":2146.78,"low":2144.22,"close":2145.52},{"t":1775076900000,"open":2145.52,"high":2145.52,"low":2143.36,"close":2143.76},{"t":1775076960000,"open":2143.75,"high":2143.88,"low":2142.69,"close":2143.34},{"t":1775077020000,"open":2143.34,"high":2143.8,"low":2143.14,"close":2143.66},{"t":1775077080000,"open":2143.66,"high":2143.8,"low":2142.27,"close":2142.49},{"t":1775077140000,"open":2142.48,"high":2143.0,"low":2142.45,"close":2142.46},{"t":1775077200000,"open":2142.46,"high":2143.52,"low":2141.81,"close":2143.0},{"t":1775077260000,"open":2143.0,"high":2143.01,"low":2142.38,"close":2142.52},{"t":1775077320000,"open":2142.53,"high":2143.0,"low":2142.53,"close":2143.0},{"t":1775077380000,"open":2142.99,"high":2144.6,"low":2142.6,"close":2144.59},{"t":1775077440000,"open":2144.6,"high":2149.0,"low":2144.59,"close":2147.24},{"t":1775077500000,"open":2147.24,"high":2149.49,"low":2147.24,"close":2148.33},{"t":1775077560000,"open":2148.32,"high":2149.47,"low":2147.27,"close":2149.22},{"t":1775077620000,"open":2149.22,"high":2149.5,"low":2149.08,"close":2149.29},{"t":1775077680000,"open":2149.3,"high":2154.0,"low":2149.3,"close":2151.07},{"t":1775077740000,"open":2151.06,"high":2153.98,"low":2150.51,"close":2153.7},{"t":1775077800000,"open":2153.7,"high":2154.55,"low":2152.39,"close":2152.62},{"t":1775077860000,"open":2152.61,"high":2153.56,"low":2152.48,"close":2153.55},{"t":1775077920000,"open":2153.55,"high":2154.23,"low":2152.17,"close":2152.63},{"t":1775077980000,"open":2152.63,"high":2152.63,"low":2148.0,"close":2148.51},{"t":1775078040000,"open":2148.51,"high":2150.3,"low":2147.89,"close":2150.3},{"t":1775078100000,"open":2150.29,"high":2151.33,"low":2148.66,"close":2149.76},{"t":1775078160000,"open":2149.76,"high":2150.22,"low":2149.32,"close":2150.07},{"t":1775078220000,"open":2150.07,"high":2151.29,"low":2149.63,"close":2151.07},{"t":1775078280000,"open":2151.07,"high":2151.93,"low":2150.6,"close":2150.77},{"t":1775078340000,"open":2150.77,"high":2152.31,"low":2150.77,"close":2152.31},{"t":1775078400000,"open":2152.3,"high":2152.74,"low":2150.99,"close":2151.16},{"t":1775078460000,"open":2151.16,"high":2152.45,"low":2150.99,"close":2152.0},{"t":1775078520000,"open":2152.0,"high":2153.37,"low":2151.39,"close":2152.22},{"t":1775078580000,"open":2152.21,"high":2154.7,"low":2151.63,"close":2154.04},{"t":1775078640000,"open":2154.05,"high":2154.61,"low":2153.67,"close":2154.6},{"t":1775078700000,"open":2154.6,"high":2156.38,"low":2153.99,"close":2156.36},{"t":1775078760000,"open":2156.36,"high":2159.62,"low":2155.47,"close":2156.51},{"t":1775078820000,"open":2156.52,"high":2158.2,"low":2155.25,"close":2155.46},{"t":1775078880000,"open":2155.46,"high":2157.44,"low":2155.11,"close":2155.12},{"t":1775078940000,"open":2155.11,"high":2155.12,"low":2153.93,"close":2154.51},{"t":1775079000000,"open":2154.52,"high":2156.0,"low":2154.36,"close":2155.6},{"t":1775079060000,"open":2155.6,"high":2155.75,"low":2154.45,"close":2155.75},{"t":1775079120000,"open":2155.75,"high":2157.0,"low":2155.23,"close":2157.0},{"t":1775079180000,"open":2157.0,"high":2157.44,"low":2156.44,"close":2156.7},{"t":1775079240000,"open":2156.69,"high":2157.55,"low":2156.0,"close":2157.45},{"t":1775079300000,"open":2157.44,"high":2157.86,"low":2154.18,"close":2155.96},{"t":1775079360000,"open":2155.95,"high":2155.99,"low":2153.66,"close":2154.62},{"t":1775079420000,"open":2154.62,"high":2155.93,"low":2154.62,"close":2155.68},{"t":1775079480000,"open":2155.69,"high":2155.98,"low":2154.85,"close":2155.43},{"t":1775079540000,"open":2155.43,"high":2156.42,"low":2155.43,"close":2155.93},{"t":1775079600000,"open":2155.93,"high":2155.93,"low":2153.69,"close":2155.77},{"t":1775079660000,"open":2155.77,"high":2156.0,"low":2154.62,"close":2156.0},{"t":1775079720000,"open":2156.0,"high":2156.0,"low":2154.02,"close":2155.66},{"t":1775079780000,"open":2155.67,"high":2156.44,"low":2155.59,"close":2155.59},{"t":1775079840000,"open":2155.59,"high":2155.6,"low":2154.73,"close":2155.04},{"t":1775079900000,"open":2155.03,"high":2155.04,"low":2151.78,"close":2154.98},{"t":1775079960000,"open":2154.98,"high":2154.98,"low":2153.59,"close":2154.16},{"t":1775080020000,"open":2154.16,"high":2154.97,"low":2151.47,"close":2154.03},{"t":1775080080000,"open":2154.03,"high":2155.21,"low":2152.77,"close":2155.05},{"t":1775080140000,"open":2155.06,"high":2155.06,"low":2153.21,"close":2153.73},{"t":1775080200000,"open":2153.74,"high":2155.21,"low":2153.74,"close":2155.2},{"t":1775080260000,"open":2155.19,"high":2155.62,"low":2151.36,"close":2153.0},{"t":1775080320000,"open":2153.0,"high":2153.0,"low":2150.87,"close":2152.47},{"t":1775080380000,"open":2152.48,"high":2152.99,"low":2150.47,"close":2152.02},{"t":1775080440000,"open":2152.01,"high":2153.0,"low":2151.19,"close":2152.9},{"t":1775080500000,"open":2152.9,"high":2153.0,"low":2152.45,"close":2152.99},{"t":1775080560000,"open":2153.0,"high":2155.0,"low":2152.88,"close":2155.0},{"t":1775080620000,"open":2154.99,"high":2156.38,"low":2154.35,"close":2156.38},{"t":1775080680000,"open":2156.37,"high":2164.47,"low":2156.37,"close":2158.48},{"t":1775080740000,"open":2158.48,"high":2159.51,"low":2155.23,"close":2155.57},{"t":1775080800000,"open":2155.56,"high":2156.62,"low":2153.71,"close":2156.49},{"t":1775080860000,"open":2156.5,"high":2157.57,"low":2154.28,"close":2156.61},{"t":1775080920000,"open":2156.61,"high":2157.09,"low":2152.09,"close":2152.56},{"t":1775080980000,"open":2152.57,"high":2153.12,"low":2150.77,"close":2151.81},{"t":1775081040000,"open":2151.8,"high":2154.13,"low":2151.0,"close":2151.01},{"t":1775081100000,"open":2151.0,"high":2151.71,"low":2148.14,"close":2149.6},{"t":1775081160000,"open":2149.61,"high":2151.0,"low":2146.47,"close":2150.46},{"t":1775081220000,"open":2150.46,"high":2151.12,"low":2149.6,"close":2150.49},{"t":1775081280000,"open":2150.48,"high":2151.0,"low":2149.42,"close":2149.97},{"t":1775081340000,"open":2149.96,"high":2150.68,"low":2149.07,"close":2149.08},{"t":1775081400000,"open":2149.07,"high":2150.75,"low":2149.0,"close":2149.0},{"t":1775081460000,"open":2149.01,"high":2152.61,"low":2148.06,"close":2150.01},{"t":1775081520000,"open":2150.0,"high":2150.01,"low":2148.43,"close":2149.65},{"t":1775081580000,"open":2149.66,"high":2149.76,"low":2149.0,"close":2149.51},{"t":1775081640000,"open":2149.51,"high":2149.81,"low":2149.0,"close":2149.58},{"t":1775081700000,"open":2149.58,"high":2149.58,"low":2144.08,"close":2145.25},{"t":1775081760000,"open":2145.25,"high":2146.69,"low":2144.52,"close":2144.88},{"t":1775081820000,"open":2144.87,"high":2145.14,"low":2142.44,"close":2144.45},{"t":1775081880000,"open":2144.45,"high":2144.45,"low":2141.69,"close":2141.91},{"t":1775081940000,"open":2141.91,"high":2142.81,"low":2141.13,"close":2142.81},{"t":1775082000000,"open":2142.81,"high":2144.96,"low":2142.61,"close":2144.81},{"t":1775082060000,"open":2144.8,"high":2145.43,"low":2144.33,"close":2144.34},{"t":1775082120000,"open":2144.34,"high":2145.2,"low":2144.33,"close":2145.07},{"t":1775082180000,"open":2145.07,"high":2148.93,"low":2145.06,"close":2148.69},{"t":1775082240000,"open":2148.69,"high":2149.81,"low":2147.61,"close":2149.57},{"t":1775082300000,"open":2149.57,"high":2149.77,"low":2148.24,"close":2149.41},{"t":1775082360000,"open":2149.42,"high":2149.8,"low":2148.13,"close":2148.96},{"t":1775082420000,"open":2148.96,"high":2149.55,"low":2147.31,"close":2147.58},{"t":1775082480000,"open":2147.57,"high":2147.58,"low":2145.28,"close":2145.92},{"t":1775082540000,"open":2145.93,"high":2147.04,"low":2145.39,"close":2146.08},{"t":1775082600000,"open":2146.08,"high":2146.27,"low":2144.85,"close":2144.95},{"t":1775082660000,"open":2144.96,"high":2145.88,"low":2142.73,"close":2143.1},{"t":1775082720000,"open":2143.1,"high":2144.99,"low":2142.82,"close":2144.94},{"t":1775082780000,"open":2144.94,"high":2145.49,"low":2144.36,"close":2145.0},{"t":1775082840000,"open":2145.0,"high":2146.26,"low":2144.93,"close":2145.66},{"t":1775082900000,"open":2145.66,"high":2145.66,"low":2143.65,"close":2144.16},{"t":1775082960000,"open":2144.15,"high":2144.18,"low":2141.73,"close":2143.9},{"t":1775083020000,"open":2143.9,"high":2145.25,"low":2142.64,"close":2142.89},{"t":1775083080000,"open":2142.89,"high":2144.39,"low":2142.18,"close":2143.99},{"t":1775083140000,"open":2143.99,"high":2144.72,"low":2143.0,"close":2143.28},{"t":1775083200000,"open":2143.28,"high":2143.87,"low":2142.24,"close":2143.77},{"t":1775083260000,"open":2143.77,"high":2147.32,"low":2142.65,"close":2146.87},{"t":1775083320000,"open":2146.87,"high":2147.89,"low":2146.42,"close":2146.63},{"t":1775083380000,"open":2146.62,"high":2146.63,"low":2144.62,"close":2144.98},{"t":1775083440000,"open":2144.99,"high":2145.6,"low":2144.13,"close":2144.29},{"t":1775083500000,"open":2144.28,"high":2145.29,"low":2144.1,"close":2145.08},{"t":1775083560000,"open":2145.08,"high":2145.29,"low":2144.83,"close":2144.89},{"t":1775083620000,"open":2144.89,"high":2145.0,"low":2142.94,"close":2143.99},{"t":1775083680000,"open":2143.99,"high":2145.0,"low":2142.74,"close":2143.25},{"t":1775083740000,"open":2143.24,"high":2143.24,"low":2139.27,"close":2140.93},{"t":1775083800000,"open":2140.94,"high":2141.13,"low":2137.76,"close":2138.0},{"t":1775083860000,"open":2138.0,"high":2138.0,"low":2136.43,"close":2137.34},{"t":1775083920000,"open":2137.34,"high":2138.66,"low":2137.01,"close":2138.66},{"t":1775083980000,"open":2138.65,"high":2139.24,"low":2138.2,"close":2138.2},{"t":1775084040000,"open":2138.21,"high":2138.69,"low":2137.43,"close":2138.41},{"t":1775084100000,"open":2138.4,"high":2139.11,"low":2138.0,"close":2138.85},{"t":1775084160000,"open":2138.85,"high":2138.85,"low":2137.4,"close":2137.4},{"t":1775084220000,"open":2137.41,"high":2139.24,"low":2137.2,"close":2139.15},{"t":1775084280000,"open":2139.14,"high":2139.42,"low":2138.63,"close":2139.06},{"t":1775084340000,"open":2139.06,"high":2139.77,"low":2138.56,"close":2138.74},{"t":1775084400000,"open":2138.75,"high":2139.8,"low":2137.65,"close":2138.51},{"t":1775084460000,"open":2138.51,"high":2140.0,"low":2138.4,"close":2140.0},{"t":1775084520000,"open":2140.0,"high":2141.89,"low":2139.99,"close":2141.39},{"t":1775084580000,"open":2141.4,"high":2141.4,"low":2140.15,"close":2140.18},{"t":1775084640000,"open":2140.18,"high":2142.0,"low":2140.17,"close":2142.0},{"t":1775084700000,"open":2142.0,"high":2143.65,"low":2141.99,"close":2143.63},{"t":1775084760000,"open":2143.63,"high":2144.84,"low":2142.09,"close":2143.24},{"t":1775084820000,"open":2143.25,"high":2143.25,"low":2141.93,"close":2142.0},{"t":1775084880000,"open":2142.01,"high":2142.39,"low":2141.56,"close":2141.56},{"t":1775084940000,"open":2141.56,"high":2142.84,"low":2141.06,"close":2141.65},{"t":1775085000000,"open":2141.65,"high":2142.26,"low":2140.7,"close":2140.7},{"t":1775085060000,"open":2140.7,"high":2141.05,"low":2139.87,"close":2140.75},{"t":1775085120000,"open":2140.75,"high":2141.14,"low":2140.0,"close":2141.11},{"t":1775085180000,"open":2141.11,"high":2141.11,"low":2139.7,"close":2140.44},{"t":1775085240000,"open":2140.44,"high":2141.46,"low":2140.44,"close":2140.6},{"t":1775085300000,"open":2140.61,"high":2140.61,"low":2139.41,"close":2139.73},{"t":1775085360000,"open":2139.74,"high":2141.73,"low":2138.36,"close":2140.86},{"t":1775085420000,"open":2140.86,"high":2140.87,"low":2139.42,"close":2139.68},{"t":1775085480000,"open":2139.68,"high":2139.98,"low":2138.55,"close":2139.98},{"t":1775085540000,"open":2139.98,"high":2139.98,"low":2137.75,"close":2138.93},{"t":1775085600000,"open":2138.92,"high":2139.41,"low":2137.31,"close":2138.37},{"t":1775085660000,"open":2138.37,"high":2138.96,"low":2138.36,"close":2138.96},{"t":1775085720000,"open":2138.95,"high":2139.5,"low":2138.82,"close":2138.82},{"t":1775085780000,"open":2138.83,"high":2139.14,"low":2138.82,"close":2139.14},{"t":1775085840000,"open":2139.15,"high":2140.0,"low":2138.54,"close":2138.54},{"t":1775085900000,"open":2138.55,"high":2139.32,"low":2137.9,"close":2138.16},{"t":1775085960000,"open":2138.17,"high":2139.73,"low":2138.17,"close":2139.73},{"t":1775086020000,"open":2139.72,"high":2140.0,"low":2139.5,"close":2139.73},{"t":1775086080000,"open":2139.73,"high":2140.43,"low":2139.72,"close":2139.99},{"t":1775086140000,"open":2139.99,"high":2140.0,"low":2138.72,"close":2139.17},{"t":1775086200000,"open":2139.18,"high":2139.24,"low":2138.0,"close":2138.09},{"t":1775086260000,"open":2138.1,"high":2138.1,"low":2134.4,"close":2134.68},{"t":1775086320000,"open":2134.69,"high":2136.98,"low":2133.92,"close":2136.98},{"t":1775086380000,"open":2136.97,"high":2137.3,"low":2136.16,"close":2137.17},{"t":1775086440000,"open":2137.16,"high":2140.57,"low":2137.16,"close":2139.86},{"t":1775086500000,"open":2139.87,"high":2141.05,"low":2139.86,"close":2140.1},{"t":1775086560000,"open":2140.11,"high":2142.64,"low":2140.1,"close":2142.64},{"t":1775086620000,"open":2142.63,"high":2142.88,"low":2140.38,"close":2141.35},{"t":1775086680000,"open":2141.36,"high":2141.36,"low":2140.19,"close":2140.66},{"t":1775086740000,"open":2140.66,"high":2140.66,"low":2140.01,"close":2140.09},{"t":1775086800000,"open":2140.09,"high":2141.0,"low":2139.58,"close":2140.79},{"t":1775086860000,"open":2140.8,"high":2142.2,"low":2140.51,"close":2141.92},{"t":1775086920000,"open":2141.93,"high":2142.78,"low":2140.29,"close":2141.63},{"t":1775086980000,"open":2141.62,"high":2142.7,"low":2141.34,"close":2142.32},{"t":1775087040000,"open":2142.31,"high":2142.59,"low":2140.27,"close":2141.03},{"t":1775087100000,"open":2141.03,"high":2141.03,"low":2139.61,"close":2140.63},{"t":1775087160000,"open":2140.64,"high":2141.16,"low":2139.8,"close":2139.97},{"t":1775087220000,"open":2139.97,"high":2141.34,"low":2138.44,"close":2140.82},{"t":1775087280000,"open":2140.81,"high":2140.82,"low":2140.1,"close":2140.76},{"t":1775087340000,"open":2140.75,"high":2141.0,"low":2140.0,"close":2140.53},{"t":1775087400000,"open":2140.53,"high":2140.61,"low":2138.38,"close":2138.38},{"t":1775087460000,"open":2138.38,"high":2139.08,"low":2135.81,"close":2138.81},{"t":1775087520000,"open":2138.8,"high":2139.86,"low":2138.21,"close":2139.44},{"t":1775087580000,"open":2139.44,"high":2140.23,"low":2139.32,"close":2139.96},{"t":1775087640000,"open":2139.97,"high":2140.26,"low":2139.22,"close":2140.15},{"t":1775087700000,"open":2140.14,"high":2140.15,"low":2139.0,"close":2139.0},{"t":1775087760000,"open":2139.01,"high":2139.1,"low":2137.56,"close":2137.73},{"t":1775087820000,"open":2137.73,"high":2137.73,"low":2136.36,"close":2137.04},{"t":1775087880000,"open":2137.04,"high":2137.99,"low":2137.03,"close":2137.85},{"t":1775087940000,"open":2137.85,"high":2139.33,"low":2137.5,"close":2138.8},{"t":1775088000000,"open":2138.8,"high":2138.8,"low":2137.04,"close":2137.84},{"t":1775088060000,"open":2137.83,"high":2139.37,"low":2137.83,"close":2138.83},{"t":1775088120000,"open":2138.83,"high":2138.83,"low":2135.51,"close":2136.33},{"t":1775088180000,"open":2136.33,"high":2136.7,"low":2134.58,"close":2135.75},{"t":1775088240000,"open":2135.76,"high":2139.78,"low":2135.75,"close":2137.56},{"t":1775088300000,"open":2137.56,"high":2137.71,"low":2136.01,"close":2137.61},{"t":1775088360000,"open":2137.6,"high":2139.44,"low":2136.82,"close":2137.56},{"t":1775088420000,"open":2137.56,"high":2138.29,"low":2136.32,"close":2137.46},{"t":1775088480000,"open":2137.46,"high":2138.51,"low":2137.0,"close":2137.83},{"t":1775088540000,"open":2137.82,"high":2138.52,"low":2136.76,"close":2137.71},{"t":1775088600000,"open":2137.7,"high":2140.66,"low":2137.7,"close":2137.85},{"t":1775088660000,"open":2137.84,"high":2139.18,"low":2137.0,"close":2137.46},{"t":1775088720000,"open":2137.46,"high":2137.47,"low":2136.0,"close":2136.26},{"t":1775088780000,"open":2136.26,"high":2139.88,"low":2136.26,"close":2139.38},{"t":1775088840000,"open":2139.38,"high":2139.85,"low":2138.28,"close":2138.7},{"t":1775088900000,"open":2138.69,"high":2138.7,"low":2137.25,"close":2137.71},{"t":1775088960000,"open":2137.7,"high":2138.56,"low":2137.0,"close":2138.45},{"t":1775089020000,"open":2138.45,"high":2138.49,"low":2135.41,"close":2136.42},{"t":1775089080000,"open":2136.43,"high":2141.0,"low":2136.18,"close":2139.43},{"t":1775089140000,"open":2139.43,"high":2139.66,"low":2137.92,"close":2139.4},{"t":1775089200000,"open":2139.4,"high":2141.29,"low":2138.85,"close":2141.29},{"t":1775089260000,"open":2141.29,"high":2141.72,"low":2138.08,"close":2138.08},{"t":1775089320000,"open":2138.08,"high":2139.8,"low":2137.35,"close":2139.39},{"t":1775089380000,"open":2139.4,"high":2139.74,"low":2136.22,"close":2136.28},{"t":1775089440000,"open":2136.28,"high":2138.52,"low":2136.0,"close":2137.53},{"t":1775089500000,"open":2137.53,"high":2139.06,"low":2137.24,"close":2138.95},{"t":1775089560000,"open":2138.95,"high":2139.61,"low":2137.49,"close":2137.91},{"t":1775089620000,"open":2137.92,"high":2138.54,"low":2137.52,"close":2137.96},{"t":1775089680000,"open":2137.96,"high":2138.2,"low":2136.99,"close":2137.09},{"t":1775089740000,"open":2137.09,"high":2137.09,"low":2136.81,"close":2136.81},{"t":1775089800000,"open":2136.81,"high":2137.16,"low":2136.33,"close":2137.0},{"t":1775089860000,"open":2136.99,"high":2137.9,"low":2136.19,"close":2137.05},{"t":1775089920000,"open":2137.06,"high":2137.73,"low":2136.77,"close":2137.09},{"t":1775089980000,"open":2137.09,"high":2138.19,"low":2137.08,"close":2137.8},{"t":1775090040000,"open":2137.79,"high":2139.62,"low":2137.79,"close":2139.04},{"t":1775090100000,"open":2139.05,"high":2139.4,"low":2138.73,"close":2139.05},{"t":1775090160000,"open":2139.05,"high":2139.24,"low":2137.67,"close":2138.01},{"t":1775090220000,"open":2138.01,"high":2139.72,"low":2137.77,"close":2139.71},{"t":1775090280000,"open":2139.72,"high":2140.0,"low":2139.0,"close":2139.13},{"t":1775090340000,"open":2139.13,"high":2147.67,"low":2139.12,"close":2147.0},{"t":1775090400000,"open":2147.01,"high":2152.39,"low":2146.15,"close":2151.61},{"t":1775090460000,"open":2151.6,"high":2156.72,"low":2150.27,"close":2153.24},{"t":1775090520000,"open":2153.25,"high":2153.25,"low":2149.52,"close":2150.3},{"t":1775090580000,"open":2150.3,"high":2150.4,"low":2148.86,"close":2150.4},{"t":1775090640000,"open":2150.39,"high":2152.96,"low":2150.39,"close":2152.57},{"t":1775090700000,"open":2152.57,"high":2155.58,"low":2148.55,"close":2148.96},{"t":1775090760000,"open":2148.96,"high":2151.3,"low":2148.95,"close":2150.89},{"t":1775090820000,"open":2150.9,"high":2152.48,"low":2150.04,"close":2150.04},{"t":1775090880000,"open":2150.04,"high":2150.28,"low":2148.61,"close":2150.28},{"t":1775090940000,"open":2150.28,"high":2150.83,"low":2149.61,"close":2150.73},{"t":1775091000000,"open":2150.73,"high":2151.6,"low":2150.24,"close":2150.63},{"t":1775091060000,"open":2150.62,"high":2150.72,"low":2149.02,"close":2149.35},{"t":1775091120000,"open":2149.36,"high":2150.16,"low":2148.66,"close":2150.16},{"t":1775091180000,"open":2150.15,"high":2155.62,"low":2150.15,"close":2155.61},{"t":1775091240000,"open":2155.62,"high":2156.83,"low":2154.21,"close":2156.29},{"t":1775091300000,"open":2156.29,"high":2156.48,"low":2153.74,"close":2154.12},{"t":1775091360000,"open":2154.13,"high":2156.0,"low":2154.01,"close":2156.0},{"t":1775091420000,"open":2156.0,"high":2158.42,"low":2155.99,"close":2157.11},{"t":1775091480000,"open":2157.11,"high":2157.13,"low":2154.71,"close":2155.67},{"t":1775091540000,"open":2155.68,"high":2156.05,"low":2154.41,"close":2154.58},{"t":1775091600000,"open":2154.58,"high":2154.59,"low":2145.68,"close":2147.26},{"t":1775091660000,"open":2147.27,"high":2147.61,"low":2141.84,"close":2143.78},{"t":1775091720000,"open":2143.79,"high":2146.11,"low":2143.78,"close":2144.14},{"t":1775091780000,"open":2144.14,"high":2145.83,"low":2134.07,"close":2139.33},{"t":1775091840000,"open":2139.34,"high":2140.61,"low":2132.15,"close":2133.72},{"t":1775091900000,"open":2133.72,"high":2133.73,"low":2118.28,"close":2123.51},{"t":1775091960000,"open":2123.52,"high":2128.92,"low":2122.86,"close":2125.14},{"t":1775092020000,"open":2125.15,"high":2132.49,"low":2124.78,"close":2132.31},{"t":1775092080000,"open":2132.31,"high":2150.55,"low":2131.43,"close":2141.85},{"t":1775092140000,"open":2141.85,"high":2145.99,"low":2141.74,"close":2144.93},{"t":1775092200000,"open":2144.94,"high":2150.96,"low":2144.93,"close":2148.67},{"t":1775092260000,"open":2148.67,"high":2154.84,"low":2143.47,"close":2145.52},{"t":1775092320000,"open":2145.52,"high":2145.53,"low":2137.57,"close":2138.61},{"t":1775092380000,"open":2138.62,"high":2142.79,"low":2138.34,"close":2138.34},{"t":1775092440000,"open":2138.35,"high":2140.7,"low":2137.68,"close":2139.29},{"t":1775092500000,"open":2139.3,"high":2139.36,"low":2130.02,"close":2130.11},{"t":1775092560000,"open":2130.11,"high":2137.65,"low":2130.1,"close":2132.22},{"t":1775092620000,"open":2132.22,"high":2132.81,"low":2120.64,"close":2121.42},{"t":1775092680000,"open":2121.41,"high":2122.79,"low":2110.42,"close":2116.42},{"t":1775092740000,"open":2116.41,"high":2118.88,"low":2110.95,"close":2116.76},{"t":1775092800000,"open":2116.75,"high":2120.0,"low":2110.61,"close":2119.99},{"t":1775092860000,"open":2120.0,"high":2123.48,"low":2112.56,"close":2114.97},{"t":1775092920000,"open":2114.98,"high":2117.28,"low":2107.36,"close":2107.39},{"t":1775092980000,"open":2107.36,"high":2111.6,"low":2104.56,"close":2111.54},{"t":1775093040000,"open":2111.53,"high":2114.29,"low":2109.34,"close":2114.04},{"t":1775093100000,"open":2114.04,"high":2114.99,"low":2108.37,"close":2109.61},{"t":1775093160000,"open":2109.62,"high":2112.1,"low":2103.82,"close":2110.45},{"t":1775093220000,"open":2110.45,"high":2111.9,"low":2106.01,"close":2111.86},{"t":1775093280000,"open":2111.86,"high":2113.81,"low":2110.22,"close":2113.61},{"t":1775093340000,"open":2113.62,"high":2114.2,"low":2110.8,"close":2110.8},{"t":1775093400000,"open":2110.81,"high":2110.83,"low":2101.27,"close":2103.36},{"t":1775093460000,"open":2103.35,"high":2105.2,"low":2096.49,"close":2100.1},{"t":1775093520000,"open":2100.11,"high":2100.35,"low":2091.73,"close":2097.4},{"t":1775093580000,"open":2097.39,"high":2101.74,"low":2095.53,"close":2096.64},{"t":1775093640000,"open":2096.64,"high":2101.44,"low":2094.91,"close":2101.11},{"t":1775093700000,"open":2101.11,"high":2102.32,"low":2099.47,"close":2101.74},{"t":1775093760000,"open":2101.74,"high":2108.64,"low":2101.73,"close":2104.51},{"t":1775093820000,"open":2104.51,"high":2107.77,"low":2104.32,"close":2104.74},{"t":1775093880000,"open":2104.74,"high":2104.91,"low":2100.5,"close":2100.71},{"t":1775093940000,"open":2100.7,"high":2100.71,"low":2095.9,"close":2099.69},{"t":1775094000000,"open":2099.69,"high":2099.69,"low":2090.49,"close":2091.5},{"t":1775094060000,"open":2091.51,"high":2093.99,"low":2090.22,"close":2092.75},{"t":1775094120000,"open":2092.75,"high":2095.97,"low":2092.15,"close":2093.32},{"t":1775094180000,"open":2093.32,"high":2097.0,"low":2091.75,"close":2093.08},{"t":1775094240000,"open":2093.09,"high":2094.55,"low":2090.38,"close":2090.71},{"t":1775094300000,"open":2090.72,"high":2099.62,"low":2088.0,"close":2097.24},{"t":1775094360000,"open":2097.24,"high":2097.35,"low":2094.3,"close":2095.5},{"t":1775094420000,"open":2095.5,"high":2096.0,"low":2092.65,"close":2095.2},{"t":1775094480000,"open":2095.2,"high":2096.32,"low":2093.15,"close":2093.4},{"t":1775094540000,"open":2093.4,"high":2095.22,"low":2092.18,"close":2092.5},{"t":1775094600000,"open":2092.49,"high":2093.48,"low":2090.03,"close":2092.57},{"t":1775094660000,"open":2092.57,"high":2097.8,"low":2092.57,"close":2097.47},{"t":1775094720000,"open":2097.48,"high":2098.5,"low":2096.0,"close":2096.99},{"t":1775094780000,"open":2097.0,"high":2097.0,"low":2093.58,"close":2094.86},{"t":1775094840000,"open":2094.86,"high":2096.26,"low":2092.46,"close":2095.92},{"t":1775094900000,"open":2095.92,"high":2098.44,"low":2094.67,"close":2098.21},{"t":1775094960000,"open":2098.21,"high":2098.21,"low":2095.7,"close":2097.45},{"t":1775095020000,"open":2097.44,"high":2100.79,"low":2095.98,"close":2100.23},{"t":1775095080000,"open":2100.24,"high":2100.51,"low":2097.38,"close":2098.09},{"t":1775095140000,"open":2098.09,"high":2099.97,"low":2097.74,"close":2098.56},{"t":1775095200000,"open":2098.56,"high":2098.56,"low":2095.15,"close":2095.52},{"t":1775095260000,"open":2095.52,"high":2095.73,"low":2093.0,"close":2094.72},{"t":1775095320000,"open":2094.71,"high":2096.84,"low":2093.13,"close":2096.21},{"t":1775095380000,"open":2096.21,"high":2096.85,"low":2092.81,"close":2093.2},{"t":1775095440000,"open":2093.19,"high":2093.82,"low":2090.05,"close":2090.29},{"t":1775095500000,"open":2090.28,"high":2092.31,"low":2089.45,"close":2090.71},{"t":1775095560000,"open":2090.7,"high":2095.15,"low":2090.0,"close":2095.15},{"t":1775095620000,"open":2095.15,"high":2097.21,"low":2094.27,"close":2095.89},{"t":1775095680000,"open":2095.89,"high":2096.02,"low":2089.36,"close":2089.42},{"t":1775095740000,"open":2089.41,"high":2089.41,"low":2085.0,"close":2088.67},{"t":1775095800000,"open":2088.67,"high":2090.78,"low":2086.28,"close":2089.43},{"t":1775095860000,"open":2089.43,"high":2089.81,"low":2088.2,"close":2088.34},{"t":1775095920000,"open":2088.35,"high":2089.34,"low":2086.09,"close":2086.46},{"t":1775095980000,"open":2086.46,"high":2086.58,"low":2082.51,"close":2083.26},{"t":1775096040000,"open":2083.25,"high":2083.87,"low":2076.5,"close":2077.85},{"t":1775096100000,"open":2077.85,"high":2081.13,"low":2076.79,"close":2080.78},{"t":1775096160000,"open":2080.77,"high":2081.84,"low":2079.4,"close":2079.41},{"t":1775096220000,"open":2079.41,"high":2083.56,"low":2078.01,"close":2083.04},{"t":1775096280000,"open":2083.05,"high":2086.52,"low":2082.29,"close":2086.25},{"t":1775096340000,"open":2086.25,"high":2086.25,"low":2084.22,"close":2084.28},{"t":1775096400000,"open":2084.28,"high":2084.28,"low":2079.65,"close":2082.0},{"t":1775096460000,"open":2082.0,"high":2082.42,"low":2078.38,"close":2081.85},{"t":1775096520000,"open":2081.84,"high":2084.25,"low":2081.84,"close":2083.51},{"t":1775096580000,"open":2083.51,"high":2085.0,"low":2081.59,"close":2081.89},{"t":1775096640000,"open":2081.89,"high":2084.22,"low":2081.89,"close":2083.21},{"t":1775096700000,"open":2083.21,"high":2083.35,"low":2081.4,"close":2082.17},{"t":1775096760000,"open":2082.18,"high":2083.0,"low":2080.35,"close":2080.92},{"t":1775096820000,"open":2080.91,"high":2083.35,"low":2080.91,"close":2083.15},{"t":1775096880000,"open":2083.14,"high":2084.0,"low":2082.0,"close":2082.16},{"t":1775096940000,"open":2082.16,"high":2082.71,"low":2081.09,"close":2081.46},{"t":1775097000000,"open":2081.45,"high":2085.05,"low":2080.89,"close":2083.65},{"t":1775097060000,"open":2083.65,"high":2084.61,"low":2083.0,"close":2083.98},{"t":1775097120000,"open":2083.98,"high":2088.0,"low":2083.2,"close":2086.5},{"t":1775097180000,"open":2086.5,"high":2087.91,"low":2085.19,"close":2085.42},{"t":1775097240000,"open":2085.43,"high":2086.19,"low":2084.37,"close":2084.85},{"t":1775097300000,"open":2084.85,"high":2085.32,"low":2081.27,"close":2081.9},{"t":1775097360000,"open":2081.9,"high":2081.9,"low":2080.28,"close":2080.83},{"t":1775097420000,"open":2080.83,"high":2083.47,"low":2080.26,"close":2080.26},{"t":1775097480000,"open":2080.27,"high":2083.87,"low":2079.61,"close":2082.66},{"t":1775097540000,"open":2082.66,"high":2083.43,"low":2081.4,"close":2081.98},{"t":1775097600000,"open":2081.98,"high":2082.67,"low":2080.14,"close":2082.66},{"t":1775097660000,"open":2082.67,"high":2084.87,"low":2082.2,"close":2083.06},{"t":1775097720000,"open":2083.07,"high":2083.07,"low":2081.76,"close":2082.28},{"t":1775097780000,"open":2082.29,"high":2082.54,"low":2067.78,"close":2069.98},{"t":1775097840000,"open":2069.98,"high":2071.57,"low":2062.37,"close":2065.06},{"t":1775097900000,"open":2065.07,"high":2070.3,"low":2063.08,"close":2068.65},{"t":1775097960000,"open":2068.65,"high":2070.19,"low":2068.65,"close":2069.69},{"t":1775098020000,"open":2069.7,"high":2069.96,"low":2068.63,"close":2069.94},{"t":1775098080000,"open":2069.95,"high":2071.52,"low":2068.0,"close":2070.77},{"t":1775098140000,"open":2070.77,"high":2071.27,"low":2068.72,"close":2069.38},{"t":1775098200000,"open":2069.38,"high":2071.02,"low":2069.37,"close":2070.61},{"t":1775098260000,"open":2070.61,"high":2071.27,"low":2070.54,"close":2070.71},{"t":1775098320000,"open":2070.7,"high":2073.21,"low":2070.61,"close":2073.04},{"t":1775098380000,"open":2073.05,"high":2073.44,"low":2071.61,"close":2072.57},{"t":1775098440000,"open":2072.57,"high":2073.21,"low":2071.88,"close":2072.11},{"t":1775098500000,"open":2072.11,"high":2073.57,"low":2072.02,"close":2072.72},{"t":1775098560000,"open":2072.72,"high":2073.0,"low":2071.36,"close":2072.53},{"t":1775098620000,"open":2072.54,"high":2074.77,"low":2071.88,"close":2073.86},{"t":1775098680000,"open":2073.86,"high":2075.0,"low":2072.66,"close":2072.67},{"t":1775098740000,"open":2072.66,"high":2073.63,"low":2072.02,"close":2072.78},{"t":1775098800000,"open":2072.78,"high":2073.35,"low":2071.44,"close":2072.56},{"t":1775098860000,"open":2072.55,"high":2072.56,"low":2070.0,"close":2070.0},{"t":1775098920000,"open":2070.0,"high":2070.85,"low":2069.06,"close":2070.84},{"t":1775098980000,"open":2070.85,"high":2072.23,"low":2070.47,"close":2071.4},{"t":1775099040000,"open":2071.4,"high":2071.93,"low":2070.82,"close":2071.23},{"t":1775099100000,"open":2071.24,"high":2073.82,"low":2070.82,"close":2073.76},{"t":1775099160000,"open":2073.75,"high":2075.49,"low":2073.53,"close":2074.41},{"t":1775099220000,"open":2074.41,"high":2074.41,"low":2073.03,"close":2073.55},{"t":1775099280000,"open":2073.55,"high":2074.62,"low":2073.0,"close":2074.44},{"t":1775099340000,"open":2074.44,"high":2074.44,"low":2073.01,"close":2073.27},{"t":1775099400000,"open":2073.27,"high":2073.27,"low":2067.33,"close":2067.53},{"t":1775099460000,"open":2067.52,"high":2070.21,"low":2066.04,"close":2069.18},{"t":1775099520000,"open":2069.18,"high":2071.5,"low":2069.13,"close":2071.01},{"t":1775099580000,"open":2071.02,"high":2071.09,"low":2068.42,"close":2068.54},{"t":1775099640000,"open":2068.54,"high":2069.35,"low":2068.0,"close":2068.42},{"t":1775099700000,"open":2068.42,"high":2070.83,"low":2066.97,"close":2070.46},{"t":1775099760000,"open":2070.46,"high":2070.46,"low":2068.3,"close":2069.73},{"t":1775099820000,"open":2069.73,"high":2070.39,"low":2069.31,"close":2069.32},{"t":1775099880000,"open":2069.31,"high":2070.26,"low":2069.0,"close":2069.05},{"t":1775099940000,"open":2069.05,"high":2069.63,"low":2067.74,"close":2067.85},{"t":1775100000000,"open":2067.86,"high":2068.26,"low":2063.15,"close":2067.62},{"t":1775100060000,"open":2067.62,"high":2069.86,"low":2066.68,"close":2069.82},{"t":1775100120000,"open":2069.81,"high":2071.26,"low":2069.66,"close":2071.0},{"t":1775100180000,"open":2071.0,"high":2071.59,"low":2070.14,"close":2070.72},{"t":1775100240000,"open":2070.72,"high":2073.25,"low":2070.21,"close":2073.25},{"t":1775100300000,"open":2073.25,"high":2075.03,"low":2072.29,"close":2073.99},{"t":1775100360000,"open":2073.99,"high":2074.86,"low":2073.58,"close":2074.46},{"t":1775100420000,"open":2074.46,"high":2074.46,"low":2072.42,"close":2072.58},{"t":1775100480000,"open":2072.58,"high":2072.58,"low":2071.5,"close":2072.0},{"t":1775100540000,"open":2071.99,"high":2073.37,"low":2071.99,"close":2072.95},{"t":1775100600000,"open":2072.95,"high":2074.0,"low":2072.56,"close":2073.82},{"t":1775100660000,"open":2073.82,"high":2074.29,"low":2071.49,"close":2072.23},{"t":1775100720000,"open":2072.22,"high":2072.32,"low":2071.34,"close":2071.55},{"t":1775100780000,"open":2071.55,"high":2071.82,"low":2070.59,"close":2071.81},{"t":1775100840000,"open":2071.81,"high":2072.87,"low":2071.81,"close":2071.81},{"t":1775100900000,"open":2071.82,"high":2073.32,"low":2071.81,"close":2073.3},{"t":1775100960000,"open":2073.3,"high":2074.39,"low":2073.29,"close":2073.73},{"t":1775101020000,"open":2073.74,"high":2074.31,"low":2071.22,"close":2071.93},{"t":1775101080000,"open":2071.93,"high":2071.93,"low":2069.0,"close":2069.08},{"t":1775101140000,"open":2069.08,"high":2070.43,"low":2068.12,"close":2069.09},{"t":1775101200000,"open":2069.1,"high":2069.28,"low":2067.68,"close":2069.05},{"t":1775101260000,"open":2069.05,"high":2069.05,"low":2067.11,"close":2067.7},{"t":1775101320000,"open":2067.7,"high":2067.75,"low":2044.0,"close":2044.5},{"t":1775101380000,"open":2044.5,"high":2053.61,"low":2044.38,"close":2050.51},{"t":1775101440000,"open":2050.52,"high":2053.11,"low":2046.74,"close":2052.96},{"t":1775101500000,"open":2052.97,"high":2053.07,"low":2050.96,"close":2052.08},{"t":1775101560000,"open":2052.08,"high":2053.4,"low":2050.42,"close":2052.78},{"t":1775101620000,"open":2052.77,"high":2054.37,"low":2052.38,"close":2052.63},{"t":1775101680000,"open":2052.64,"high":2054.28,"low":2052.53,"close":2054.28},{"t":1775101740000,"open":2054.28,"high":2054.96,"low":2054.08,"close":2054.34},{"t":1775101800000,"open":2054.34,"high":2055.03,"low":2053.32,"close":2053.97},{"t":1775101860000,"open":2053.97,"high":2054.86,"low":2053.22,"close":2054.22},{"t":1775101920000,"open":2054.23,"high":2055.38,"low":2053.85,"close":2055.38},{"t":1775101980000,"open":2055.38,"high":2056.75,"low":2054.82,"close":2055.51},{"t":1775102040000,"open":2055.5,"high":2055.55,"low":2053.68,"close":2053.97},{"t":1775102100000,"open":2053.97,"high":2054.53,"low":2052.0,"close":2054.52},{"t":1775102160000,"open":2054.52,"high":2056.18,"low":2054.31,"close":2055.6},{"t":1775102220000,"open":2055.6,"high":2056.5,"low":2054.85,"close":2055.91},{"t":1775102280000,"open":2055.9,"high":2055.91,"low":2055.0,"close":2055.18},{"t":1775102340000,"open":2055.18,"high":2056.0,"low":2054.73,"close":2054.73},{"t":1775102400000,"open":2054.73,"high":2055.55,"low":2053.62,"close":2055.34},{"t":1775102460000,"open":2055.35,"high":2056.37,"low":2053.0,"close":2054.77},{"t":1775102520000,"open":2054.78,"high":2056.43,"low":2054.35,"close":2055.26},{"t":1775102580000,"open":2055.26,"high":2056.17,"low":2054.51,"close":2054.62},{"t":1775102640000,"open":2054.62,"high":2054.8,"low":2052.48,"close":2053.3},{"t":1775102700000,"open":2053.3,"high":2054.67,"low":2052.65,"close":2054.66},{"t":1775102760000,"open":2054.65,"high":2056.1,"low":2054.35,"close":2055.6},{"t":1775102820000,"open":2055.6,"high":2056.25,"low":2055.09,"close":2055.8},{"t":1775102880000,"open":2055.8,"high":2055.8,"low":2054.7,"close":2055.69},{"t":1775102940000,"open":2055.69,"high":2057.42,"low":2055.68,"close":2055.91},{"t":1775103000000,"open":2055.91,"high":2056.3,"low":2055.28,"close":2055.28},{"t":1775103060000,"open":2055.29,"high":2056.94,"low":2055.28,"close":2056.68},{"t":1775103120000,"open":2056.68,"high":2056.68,"low":2053.19,"close":2054.17},{"t":1775103180000,"open":2054.16,"high":2055.65,"low":2053.54,"close":2053.54},{"t":1775103240000,"open":2053.53,"high":2053.54,"low":2051.23,"close":2052.5},{"t":1775103300000,"open":2052.5,"high":2056.12,"low":2052.49,"close":2055.17},{"t":1775103360000,"open":2055.17,"high":2056.54,"low":2053.42,"close":2054.15},{"t":1775103420000,"open":2054.14,"high":2054.61,"low":2053.83,"close":2054.47},{"t":1775103480000,"open":2054.48,"high":2054.97,"low":2053.11,"close":2053.78},{"t":1775103540000,"open":2053.78,"high":2055.23,"low":2052.59,"close":2054.2},{"t":1775103600000,"open":2054.2,"high":2054.29,"low":2051.77,"close":2052.94},{"t":1775103660000,"open":2052.95,"high":2053.05,"low":2051.93,"close":2052.13},{"t":1775103720000,"open":2052.13,"high":2052.13,"low":2045.41,"close":2046.6},{"t":1775103780000,"open":2046.6,"high":2049.55,"low":2046.51,"close":2049.47},{"t":1775103840000,"open":2049.48,"high":2049.76,"low":2048.5,"close":2049.75},{"t":1775103900000,"open":2049.76,"high":2050.72,"low":2049.34,"close":2049.97},{"t":1775103960000,"open":2049.97,"high":2050.92,"low":2049.12,"close":2050.72},{"t":1775104020000,"open":2050.73,"high":2050.76,"low":2047.0,"close":2048.03},{"t":1775104080000,"open":2048.03,"high":2049.1,"low":2047.46,"close":2049.01},{"t":1775104140000,"open":2049.02,"high":2050.2,"low":2048.99,"close":2050.11},{"t":1775104200000,"open":2050.11,"high":2051.0,"low":2048.49,"close":2050.29},{"t":1775104260000,"open":2050.28,"high":2050.43,"low":2049.03,"close":2049.94},{"t":1775104320000,"open":2049.94,"high":2050.35,"low":2049.36,"close":2050.11},{"t":1775104380000,"open":2050.11,"high":2052.15,"low":2050.0,"close":2050.22},{"t":1775104440000,"open":2050.21,"high":2050.22,"low":2048.84,"close":2050.06},{"t":1775104500000,"open":2050.07,"high":2050.38,"low":2049.39,"close":2049.94},{"t":1775104560000,"open":2049.95,"high":2050.0,"low":2046.58,"close":2046.74},{"t":1775104620000,"open":2046.73,"high":2047.35,"low":2041.0,"close":2044.54},{"t":1775104680000,"open":2044.54,"high":2045.9,"low":2043.26,"close":2044.87},{"t":1775104740000,"open":2044.87,"high":2045.76,"low":2044.2,"close":2044.2},{"t":1775104800000,"open":2044.21,"high":2045.42,"low":2042.3,"close":2043.19},{"t":1775104860000,"open":2043.19,"high":2043.89,"low":2042.0,"close":2042.55},{"t":1775104920000,"open":2042.55,"high":2043.67,"low":2042.14,"close":2042.69},{"t":1775104980000,"open":2042.69,"high":2045.0,"low":2042.69,"close":2043.43},{"t":1775105040000,"open":2043.44,"high":2045.32,"low":2043.43,"close":2044.15},{"t":1775105100000,"open":2044.14,"high":2046.16,"low":2043.43,"close":2045.87},{"t":1775105160000,"open":2045.87,"high":2046.76,"low":2045.19,"close":2045.33},{"t":1775105220000,"open":2045.34,"high":2045.94,"low":2044.15,"close":2044.15},{"t":1775105280000,"open":2044.16,"high":2044.16,"low":2042.93,"close":2043.61},{"t":1775105340000,"open":2043.62,"high":2044.45,"low":2042.27,"close":2044.45},{"t":1775105400000,"open":2044.45,"high":2044.6,"low":2043.64,"close":2043.94},{"t":1775105460000,"open":2043.94,"high":2044.73,"low":2043.3,"close":2043.48},{"t":1775105520000,"open":2043.47,"high":2044.94,"low":2042.83,"close":2044.94},{"t":1775105580000,"open":2044.94,"high":2044.94,"low":2043.3,"close":2043.35},{"t":1775105640000,"open":2043.35,"high":2043.68,"low":2041.54,"close":2041.81},{"t":1775105700000,"open":2041.81,"high":2043.0,"low":2040.28,"close":2042.41},{"t":1775105760000,"open":2042.42,"high":2044.51,"low":2042.41,"close":2042.75},{"t":1775105820000,"open":2042.76,"high":2044.54,"low":2042.67,"close":2044.44},{"t":1775105880000,"open":2044.44,"high":2044.92,"low":2044.0,"close":2044.54},{"t":1775105940000,"open":2044.52,"high":2044.52,"low":2043.48,"close":2043.49},{"t":1775106000000,"open":2043.49,"high":2045.0,"low":2043.48,"close":2044.09},{"t":1775106060000,"open":2044.08,"high":2046.73,"low":2043.91,"close":2046.73},{"t":1775106120000,"open":2046.73,"high":2048.23,"low":2045.23,"close":2047.01},{"t":1775106180000,"open":2047.01,"high":2047.27,"low":2046.32,"close":2046.33},{"t":1775106240000,"open":2046.33,"high":2047.6,"low":2045.5,"close":2045.51},{"t":1775106300000,"open":2045.5,"high":2045.82,"low":2043.97,"close":2044.25},{"t":1775106360000,"open":2044.25,"high":2046.04,"low":2044.24,"close":2045.09},{"t":1775106420000,"open":2045.09,"high":2045.09,"low":2043.41,"close":2044.01},{"t":1775106480000,"open":2044.01,"high":2044.01,"low":2037.23,"close":2038.95},{"t":1775106540000,"open":2038.95,"high":2041.0,"low":2038.44,"close":2040.87},{"t":1775106600000,"open":2040.87,"high":2041.62,"low":2039.66,"close":2040.01},{"t":1775106660000,"open":2040.01,"high":2041.2,"low":2039.7,"close":2039.71},{"t":1775106720000,"open":2039.71,"high":2043.25,"low":2038.85,"close":2043.09},{"t":1775106780000,"open":2043.09,"high":2043.09,"low":2041.84,"close":2042.44},{"t":1775106840000,"open":2042.43,"high":2042.63,"low":2041.75,"close":2041.9},{"t":1775106900000,"open":2041.89,"high":2044.83,"low":2041.89,"close":2044.64},{"t":1775106960000,"open":2044.64,"high":2045.17,"low":2043.33,"close":2043.34},{"t":1775107020000,"open":2043.33,"high":2043.34,"low":2041.93,"close":2043.19},{"t":1775107080000,"open":2043.19,"high":2045.44,"low":2043.0,"close":2044.9},{"t":1775107140000,"open":2044.9,"high":2045.39,"low":2042.0,"close":2043.05},{"t":1775107200000,"open":2043.04,"high":2043.05,"low":2041.59,"close":2042.59},{"t":1775107260000,"open":2042.59,"high":2043.57,"low":2042.18,"close":2043.57},{"t":1775107320000,"open":2043.57,"high":2047.0,"low":2043.56,"close":2045.63},{"t":1775107380000,"open":2045.63,"high":2047.94,"low":2045.62,"close":2046.93},{"t":1775107440000,"open":2046.93,"high":2047.07,"low":2045.83,"close":2046.3},{"t":1775107500000,"open":2046.31,"high":2046.31,"low":2044.59,"close":2044.63},{"t":1775107560000,"open":2044.63,"high":2045.76,"low":2044.53,"close":2045.76},{"t":1775107620000,"open":2045.75,"high":2045.94,"low":2044.51,"close":2044.52},{"t":1775107680000,"open":2044.51,"high":2045.95,"low":2044.51,"close":2045.95},{"t":1775107740000,"open":2045.95,"high":2046.31,"low":2044.36,"close":2045.43},{"t":1775107800000,"open":2045.44,"high":2047.13,"low":2045.0,"close":2045.01},{"t":1775107860000,"open":2045.01,"high":2045.18,"low":2042.84,"close":2043.14},{"t":1775107920000,"open":2043.15,"high":2045.0,"low":2042.58,"close":2044.83},{"t":1775107980000,"open":2044.82,"high":2045.2,"low":2043.33,"close":2043.69},{"t":1775108040000,"open":2043.69,"high":2044.95,"low":2043.01,"close":2043.01},{"t":1775108100000,"open":2043.01,"high":2043.34,"low":2042.5,"close":2043.15},{"t":1775108160000,"open":2043.15,"high":2044.62,"low":2042.42,"close":2043.11},{"t":1775108220000,"open":2043.11,"high":2044.04,"low":2042.76,"close":2042.98},{"t":1775108280000,"open":2042.99,"high":2044.16,"low":2042.98,"close":2043.68},{"t":1775108340000,"open":2043.67,"high":2046.27,"low":2043.67,"close":2045.43},{"t":1775108400000,"open":2045.43,"high":2046.06,"low":2044.59,"close":2046.05},{"t":1775108460000,"open":2046.06,"high":2048.0,"low":2046.06,"close":2047.49},{"t":1775108520000,"open":2047.49,"high":2048.84,"low":2046.17,"close":2048.77},{"t":1775108580000,"open":2048.76,"high":2048.95,"low":2047.85,"close":2048.22},{"t":1775108640000,"open":2048.22,"high":2048.24,"low":2047.3,"close":2048.24},{"t":1775108700000,"open":2048.24,"high":2048.24,"low":2047.42,"close":2047.42},{"t":1775108760000,"open":2047.42,"high":2047.43,"low":2045.17,"close":2045.18},{"t":1775108820000,"open":2045.17,"high":2046.03,"low":2045.0,"close":2046.02},{"t":1775108880000,"open":2046.03,"high":2046.68,"low":2046.0,"close":2046.68},{"t":1775108940000,"open":2046.68,"high":2046.9,"low":2046.0,"close":2046.0},{"t":1775109000000,"open":2046.0,"high":2046.11,"low":2045.22,"close":2045.97},{"t":1775109060000,"open":2045.97,"high":2045.97,"low":2045.24,"close":2045.49},{"t":1775109120000,"open":2045.49,"high":2046.93,"low":2045.49,"close":2046.32},{"t":1775109180000,"open":2046.32,"high":2046.63,"low":2046.32,"close":2046.32},{"t":1775109240000,"open":2046.33,"high":2046.58,"low":2045.74,"close":2046.58},{"t":1775109300000,"open":2046.59,"high":2047.45,"low":2046.59,"close":2047.11},{"t":1775109360000,"open":2047.11,"high":2050.42,"low":2047.1,"close":2048.55},{"t":1775109420000,"open":2048.55,"high":2049.43,"low":2048.48,"close":2048.69},{"t":1775109480000,"open":2048.68,"high":2049.86,"low":2048.48,"close":2049.2},{"t":1775109540000,"open":2049.19,"high":2049.49,"low":2049.0,"close":2049.01},{"t":1775109600000,"open":2049.01,"high":2049.44,"low":2048.22,"close":2048.29},{"t":1775109660000,"open":2048.3,"high":2050.2,"low":2048.29,"close":2049.75},{"t":1775109720000,"open":2049.75,"high":2050.01,"low":2048.68,"close":2048.68},{"t":1775109780000,"open":2048.68,"high":2049.3,"low":2048.0,"close":2048.23},{"t":1775109840000,"open":2048.23,"high":2048.27,"low":2047.7,"close":2047.87},{"t":1775109900000,"open":2047.86,"high":2047.86,"low":2046.58,"close":2046.88},{"t":1775109960000,"open":2046.87,"high":2047.41,"low":2046.7,"close":2047.23},{"t":1775110020000,"open":2047.22,"high":2049.4,"low":2047.22,"close":2048.17},{"t":1775110080000,"open":2048.17,"high":2048.24,"low":2045.29,"close":2046.09},{"t":1775110140000,"open":2046.1,"high":2046.6,"low":2045.27,"close":2045.28},{"t":1775110200000,"open":2045.29,"high":2045.61,"low":2044.84,"close":2045.6},{"t":1775110260000,"open":2045.61,"high":2046.16,"low":2045.6,"close":2046.16},{"t":1775110320000,"open":2046.15,"high":2046.92,"low":2045.73,"close":2045.74},{"t":1775110380000,"open":2045.73,"high":2046.02,"low":2045.0,"close":2045.18},{"t":1775110440000,"open":2045.18,"high":2045.99,"low":2044.9,"close":2045.17},{"t":1775110500000,"open":2045.17,"high":2049.35,"low":2044.65,"close":2048.62},{"t":1775110560000,"open":2048.62,"high":2048.93,"low":2046.07,"close":2048.92},{"t":1775110620000,"open":2048.93,"high":2049.45,"low":2048.1,"close":2048.6},{"t":1775110680000,"open":2048.6,"high":2051.63,"low":2048.5,"close":2051.53},{"t":1775110740000,"open":2051.53,"high":2052.68,"low":2051.23,"close":2052.15},{"t":1775110800000,"open":2052.14,"high":2052.2,"low":2050.0,"close":2050.33},{"t":1775110860000,"open":2050.33,"high":2050.71,"low":2049.63,"close":2049.78},{"t":1775110920000,"open":2049.79,"high":2049.79,"low":2048.61,"close":2049.49},{"t":1775110980000,"open":2049.48,"high":2051.28,"low":2049.26,"close":2051.08},{"t":1775111040000,"open":2051.09,"high":2051.69,"low":2050.26,"close":2051.69},{"t":1775111100000,"open":2051.68,"high":2051.69,"low":2050.26,"close":2050.83},{"t":1775111160000,"open":2050.83,"high":2051.4,"low":2050.63,"close":2051.25},{"t":1775111220000,"open":2051.25,"high":2051.25,"low":2049.47,"close":2050.09},{"t":1775111280000,"open":2050.09,"high":2050.41,"low":2049.18,"close":2050.41},{"t":1775111340000,"open":2050.4,"high":2050.41,"low":2049.0,"close":2049.0},{"t":1775111400000,"open":2049.0,"high":2049.0,"low":2046.21,"close":2046.98},{"t":1775111460000,"open":2046.98,"high":2049.1,"low":2046.98,"close":2048.85},{"t":1775111520000,"open":2048.85,"high":2049.36,"low":2048.57,"close":2048.95},{"t":1775111580000,"open":2048.96,"high":2050.09,"low":2048.77,"close":2048.97},{"t":1775111640000,"open":2048.98,"high":2049.44,"low":2047.82,"close":2048.69},{"t":1775111700000,"open":2048.69,"high":2048.88,"low":2046.8,"close":2047.5},{"t":1775111760000,"open":2047.5,"high":2048.38,"low":2047.49,"close":2048.38},{"t":1775111820000,"open":2048.37,"high":2048.38,"low":2046.7,"close":2046.7},{"t":1775111880000,"open":2046.71,"high":2047.51,"low":2046.48,"close":2046.62},{"t":1775111940000,"open":2046.62,"high":2046.62,"low":2045.43,"close":2046.33},{"t":1775112000000,"open":2046.33,"high":2046.33,"low":2045.04,"close":2045.5},{"t":1775112060000,"open":2045.49,"high":2046.89,"low":2044.8,"close":2044.81},{"t":1775112120000,"open":2044.81,"high":2045.59,"low":2044.09,"close":2045.28},{"t":1775112180000,"open":2045.28,"high":2045.56,"low":2044.1,"close":2044.69},{"t":1775112240000,"open":2044.69,"high":2045.26,"low":2044.24,"close":2044.26},{"t":1775112300000,"open":2044.27,"high":2045.26,"low":2044.27,"close":2045.26},{"t":1775112360000,"open":2045.26,"high":2047.45,"low":2045.26,"close":2047.3},{"t":1775112420000,"open":2047.3,"high":2047.44,"low":2046.49,"close":2046.59},{"t":1775112480000,"open":2046.59,"high":2047.0,"low":2046.15,"close":2046.15},{"t":1775112540000,"open":2046.16,"high":2046.24,"low":2045.65,"close":2046.23},{"t":1775112600000,"open":2046.23,"high":2047.4,"low":2046.09,"close":2046.59},{"t":1775112660000,"open":2046.59,"high":2048.0,"low":2046.53,"close":2047.62},{"t":1775112720000,"open":2047.62,"high":2048.99,"low":2047.5,"close":2048.0},{"t":1775112780000,"open":2048.0,"high":2048.31,"low":2047.5,"close":2047.99},{"t":1775112840000,"open":2048.0,"high":2048.88,"low":2047.61,"close":2047.61},{"t":1775112900000,"open":2047.6,"high":2047.89,"low":2047.32,"close":2047.5},{"t":1775112960000,"open":2047.51,"high":2048.68,"low":2047.5,"close":2048.42},{"t":1775113020000,"open":2048.43,"high":2048.7,"low":2048.09,"close":2048.29},{"t":1775113080000,"open":2048.28,"high":2048.88,"low":2048.28,"close":2048.71},{"t":1775113140000,"open":2048.71,"high":2049.0,"low":2048.69,"close":2048.7},{"t":1775113200000,"open":2048.69,"high":2048.69,"low":2047.89,"close":2048.07},{"t":1775113260000,"open":2048.06,"high":2048.07,"low":2047.2,"close":2047.64},{"t":1775113320000,"open":2047.64,"high":2047.96,"low":2046.35,"close":2047.21},{"t":1775113380000,"open":2047.2,"high":2048.78,"low":2046.99,"close":2048.7},{"t":1775113440000,"open":2048.7,"high":2049.2,"low":2048.0,"close":2048.84},{"t":1775113500000,"open":2048.83,"high":2048.88,"low":2048.0,"close":2048.0},{"t":1775113560000,"open":2048.01,"high":2049.5,"low":2048.01,"close":2048.24},{"t":1775113620000,"open":2048.25,"high":2048.73,"low":2048.0,"close":2048.17},{"t":1775113680000,"open":2048.18,"high":2048.18,"low":2047.0,"close":2047.0},{"t":1775113740000,"open":2047.0,"high":2047.01,"low":2045.99,"close":2046.01},{"t":1775113800000,"open":2046.01,"high":2046.01,"low":2044.59,"close":2045.01},{"t":1775113860000,"open":2045.0,"high":2045.01,"low":2043.11,"close":2043.26},{"t":1775113920000,"open":2043.27,"high":2043.86,"low":2042.89,"close":2043.07},{"t":1775113980000,"open":2043.06,"high":2044.36,"low":2043.06,"close":2044.07},{"t":1775114040000,"open":2044.07,"high":2045.0,"low":2044.06,"close":2044.06},{"t":1775114100000,"open":2044.07,"high":2046.32,"low":2044.06,"close":2046.31},{"t":1775114160000,"open":2046.32,"high":2048.54,"low":2046.31,"close":2048.53},{"t":1775114220000,"open":2048.53,"high":2049.36,"low":2048.53,"close":2049.33},{"t":1775114280000,"open":2049.33,"high":2049.36,"low":2047.3,"close":2047.3},{"t":1775114340000,"open":2047.31,"high":2047.43,"low":2046.36,"close":2046.84},{"t":1775114400000,"open":2046.83,"high":2047.52,"low":2046.67,"close":2046.82},{"t":1775114460000,"open":2046.81,"high":2046.82,"low":2045.15,"close":2045.61},{"t":1775114520000,"open":2045.6,"high":2046.0,"low":2044.66,"close":2044.67},{"t":1775114580000,"open":2044.67,"high":2046.4,"low":2044.61,"close":2045.75},{"t":1775114640000,"open":2045.74,"high":2046.81,"low":2045.73,"close":2046.37},{"t":1775114700000,"open":2046.36,"high":2046.76,"low":2045.74,"close":2045.9},{"t":1775114760000,"open":2045.89,"high":2046.2,"low":2045.6,"close":2045.65},{"t":1775114820000,"open":2045.66,"high":2046.24,"low":2044.88,"close":2046.24},{"t":1775114880000,"open":2046.25,"high":2046.91,"low":2045.7,"close":2046.1},{"t":1775114940000,"open":2046.11,"high":2046.19,"low":2045.51,"close":2045.87},{"t":1775115000000,"open":2045.87,"high":2047.24,"low":2045.6,"close":2047.23},{"t":1775115060000,"open":2047.24,"high":2049.65,"low":2047.18,"close":2047.93},{"t":1775115120000,"open":2047.93,"high":2050.5,"low":2047.78,"close":2049.99},{"t":1775115180000,"open":2049.99,"high":2050.2,"low":2049.79,"close":2049.87},{"t":1775115240000,"open":2049.87,"high":2050.19,"low":2048.42,"close":2050.19},{"t":1775115300000,"open":2050.19,"high":2050.66,"low":2049.65,"close":2049.65},{"t":1775115360000,"open":2049.64,"high":2051.85,"low":2049.31,"close":2051.45},{"t":1775115420000,"open":2051.46,"high":2052.47,"low":2050.91,"close":2050.91},{"t":1775115480000,"open":2050.91,"high":2051.29,"low":2050.2,"close":2050.31},{"t":1775115540000,"open":2050.31,"high":2051.41,"low":2050.31,"close":2050.74},{"t":1775115600000,"open":2050.75,"high":2050.99,"low":2050.15,"close":2050.62},{"t":1775115660000,"open":2050.61,"high":2050.81,"low":2050.35,"close":2050.54},{"t":1775115720000,"open":2050.54,"high":2050.54,"low":2050.01,"close":2050.49},{"t":1775115780000,"open":2050.5,"high":2051.5,"low":2050.49,"close":2051.5},{"t":1775115840000,"open":2051.49,"high":2052.85,"low":2051.49,"close":2052.58},{"t":1775115900000,"open":2052.58,"high":2053.95,"low":2052.58,"close":2053.16},{"t":1775115960000,"open":2053.17,"high":2053.7,"low":2053.06,"close":2053.3},{"t":1775116020000,"open":2053.31,"high":2054.62,"low":2053.3,"close":2054.62},{"t":1775116080000,"open":2054.62,"high":2055.74,"low":2053.63,"close":2054.3},{"t":1775116140000,"open":2054.3,"high":2054.57,"low":2053.82,"close":2054.57},{"t":1775116200000,"open":2054.56,"high":2054.58,"low":2053.55,"close":2053.65},{"t":1775116260000,"open":2053.64,"high":2053.79,"low":2053.06,"close":2053.79},{"t":1775116320000,"open":2053.79,"high":2054.99,"low":2052.85,"close":2054.86},{"t":1775116380000,"open":2054.85,"high":2055.36,"low":2054.3,"close":2054.5},{"t":1775116440000,"open":2054.51,"high":2054.99,"low":2054.0,"close":2054.58},{"t":1775116500000,"open":2054.59,"high":2055.28,"low":2054.0,"close":2054.26},{"t":1775116560000,"open":2054.27,"high":2055.3,"low":2054.17,"close":2055.29},{"t":1775116620000,"open":2055.3,"high":2055.33,"low":2054.74,"close":2054.74},{"t":1775116680000,"open":2054.74,"high":2055.0,"low":2054.34,"close":2054.62},{"t":1775116740000,"open":2054.63,"high":2054.8,"low":2054.14,"close":2054.8},{"t":1775116800000,"open":2054.79,"high":2054.79,"low":2051.74,"close":2051.74},{"t":1775116860000,"open":2051.74,"high":2051.86,"low":2049.19,"close":2050.8},{"t":1775116920000,"open":2050.8,"high":2051.61,"low":2050.4,"close":2050.41},{"t":1775116980000,"open":2050.42,"high":2052.1,"low":2050.42,"close":2051.2},{"t":1775117040000,"open":2051.19,"high":2051.2,"low":2050.65,"close":2050.91},{"t":1775117100000,"open":2050.91,"high":2050.92,"low":2049.61,"close":2049.7},{"t":1775117160000,"open":2049.7,"high":2050.6,"low":2049.52,"close":2050.38},{"t":1775117220000,"open":2050.38,"high":2051.77,"low":2050.21,"close":2050.87},{"t":1775117280000,"open":2050.88,"high":2051.25,"low":2050.0,"close":2050.35},{"t":1775117340000,"open":2050.35,"high":2050.56,"low":2049.5,"close":2049.95},{"t":1775117400000,"open":2049.94,"high":2050.25,"low":2049.3,"close":2049.31},{"t":1775117460000,"open":2049.3,"high":2049.87,"low":2048.72,"close":2049.21},{"t":1775117520000,"open":2049.21,"high":2050.0,"low":2048.5,"close":2049.99},{"t":1775117580000,"open":2049.99,"high":2050.67,"low":2048.25,"close":2048.99},{"t":1775117640000,"open":2049.0,"high":2050.21,"low":2048.99,"close":2050.21},{"t":1775117700000,"open":2050.2,"high":2050.79,"low":2049.83,"close":2049.98},{"t":1775117760000,"open":2049.98,"high":2050.75,"low":2049.18,"close":2049.38},{"t":1775117820000,"open":2049.38,"high":2049.6,"low":2048.77,"close":2049.48},{"t":1775117880000,"open":2049.48,"high":2049.55,"low":2049.07,"close":2049.2},{"t":1775117940000,"open":2049.21,"high":2049.21,"low":2048.27,"close":2048.62},{"t":1775118000000,"open":2048.63,"high":2049.14,"low":2047.52,"close":2049.13},{"t":1775118060000,"open":2049.14,"high":2049.14,"low":2047.02,"close":2047.49},{"t":1775118120000,"open":2047.49,"high":2047.56,"low":2045.75,"close":2047.34},{"t":1775118180000,"open":2047.34,"high":2047.56,"low":2046.55,"close":2047.09},{"t":1775118240000,"open":2047.09,"high":2047.36,"low":2046.35,"close":2046.47},{"t":1775118300000,"open":2046.45,"high":2046.8,"low":2046.24,"close":2046.49},{"t":1775118360000,"open":2046.5,"high":2048.16,"low":2046.49,"close":2047.64},{"t":1775118420000,"open":2047.63,"high":2047.8,"low":2047.5,"close":2047.5},{"t":1775118480000,"open":2047.5,"high":2047.5,"low":2046.63,"close":2047.4},{"t":1775118540000,"open":2047.39,"high":2048.87,"low":2047.39,"close":2048.86},{"t":1775118600000,"open":2048.86,"high":2050.45,"low":2048.76,"close":2049.91},{"t":1775118660000,"open":2049.91,"high":2051.7,"low":2049.9,"close":2050.75},{"t":1775118720000,"open":2050.75,"high":2050.76,"low":2050.05,"close":2050.54},{"t":1775118780000,"open":2050.54,"high":2050.54,"low":2048.86,"close":2049.17},{"t":1775118840000,"open":2049.18,"high":2050.0,"low":2049.18,"close":2049.89},{"t":1775118900000,"open":2049.9,"high":2049.9,"low":2048.72,"close":2048.94},{"t":1775118960000,"open":2048.94,"high":2048.94,"low":2046.09,"close":2046.38},{"t":1775119020000,"open":2046.37,"high":2046.37,"low":2045.06,"close":2045.74},{"t":1775119080000,"open":2045.74,"high":2046.6,"low":2045.64,"close":2046.43},{"t":1775119140000,"open":2046.42,"high":2047.45,"low":2046.3,"close":2047.17},{"t":1775119200000,"open":2047.17,"high":2047.18,"low":2046.0,"close":2046.57},{"t":1775119260000,"open":2046.57,"high":2047.04,"low":2046.46,"close":2046.93},{"t":1775119320000,"open":2046.92,"high":2046.93,"low":2044.11,"close":2046.01},{"t":1775119380000,"open":2046.01,"high":2046.5,"low":2045.87,"close":2045.99},{"t":1775119440000,"open":2045.99,"high":2046.52,"low":2044.89,"close":2044.96},{"t":1775119500000,"open":2044.97,"high":2046.55,"low":2044.96,"close":2046.42},{"t":1775119560000,"open":2046.42,"high":2046.7,"low":2046.0,"close":2046.14},{"t":1775119620000,"open":2046.14,"high":2046.76,"low":2045.04,"close":2045.47},{"t":1775119680000,"open":2045.48,"high":2046.31,"low":2045.39,"close":2046.31},{"t":1775119740000,"open":2046.3,"high":2046.55,"low":2046.0,"close":2046.0},{"t":1775119800000,"open":2046.01,"high":2046.64,"low":2045.74,"close":2046.13},{"t":1775119860000,"open":2046.12,"high":2046.43,"low":2045.74,"close":2045.75},{"t":1775119920000,"open":2045.74,"high":2045.89,"low":2045.48,"close":2045.84},{"t":1775119980000,"open":2045.84,"high":2045.91,"low":2045.39,"close":2045.4},{"t":1775120040000,"open":2045.4,"high":2046.0,"low":2045.23,"close":2045.99},{"t":1775120100000,"open":2045.99,"high":2046.3,"low":2045.7,"close":2046.1},{"t":1775120160000,"open":2046.09,"high":2046.1,"low":2045.39,"close":2045.89},{"t":1775120220000,"open":2045.89,"high":2045.9,"low":2045.43,"close":2045.44},{"t":1775120280000,"open":2045.43,"high":2045.89,"low":2045.11,"close":2045.12},{"t":1775120340000,"open":2045.12,"high":2045.53,"low":2044.31,"close":2045.08},{"t":1775120400000,"open":2045.08,"high":2046.51,"low":2044.3,"close":2045.99},{"t":1775120460000,"open":2046.0,"high":2046.2,"low":2042.62,"close":2043.3},{"t":1775120520000,"open":2043.29,"high":2043.53,"low":2041.5,"close":2042.14},{"t":1775120580000,"open":2042.14,"high":2042.27,"low":2040.31,"close":2041.99},{"t":1775120640000,"open":2041.99,"high":2043.58,"low":2041.98,"close":2042.97},{"t":1775120700000,"open":2042.96,"high":2043.56,"low":2040.83,"close":2041.23},{"t":1775120760000,"open":2041.22,"high":2041.93,"low":2040.59,"close":2041.93},{"t":1775120820000,"open":2041.92,"high":2043.65,"low":2041.8,"close":2042.14},{"t":1775120880000,"open":2042.13,"high":2043.51,"low":2042.13,"close":2043.0},{"t":1775120940000,"open":2043.01,"high":2043.01,"low":2038.19,"close":2038.72},{"t":1775121000000,"open":2038.72,"high":2042.27,"low":2038.72,"close":2041.95},{"t":1775121060000,"open":2041.95,"high":2042.85,"low":2040.8,"close":2041.13},{"t":1775121120000,"open":2041.13,"high":2041.2,"low":2040.05,"close":2040.74},{"t":1775121180000,"open":2040.74,"high":2042.0,"low":2040.74,"close":2041.78},{"t":1775121240000,"open":2041.79,"high":2042.99,"low":2041.78,"close":2042.51},{"t":1775121300000,"open":2042.51,"high":2043.02,"low":2042.1,"close":2042.59},{"t":1775121360000,"open":2042.59,"high":2044.0,"low":2041.8,"close":2042.24},{"t":1775121420000,"open":2042.24,"high":2043.17,"low":2041.49,"close":2042.99},{"t":1775121480000,"open":2042.99,"high":2043.0,"low":2042.0,"close":2042.7},{"t":1775121540000,"open":2042.69,"high":2042.7,"low":2041.0,"close":2041.0},{"t":1775121600000,"open":2041.01,"high":2043.1,"low":2040.91,"close":2042.52},{"t":1775121660000,"open":2042.53,"high":2044.0,"low":2042.52,"close":2044.0},{"t":1775121720000,"open":2044.0,"high":2044.58,"low":2043.16,"close":2043.17},{"t":1775121780000,"open":2043.17,"high":2043.58,"low":2042.55,"close":2043.21},{"t":1775121840000,"open":2043.21,"high":2043.21,"low":2042.57,"close":2042.73},{"t":1775121900000,"open":2042.74,"high":2044.51,"low":2042.73,"close":2044.3},{"t":1775121960000,"open":2044.3,"high":2046.63,"low":2044.23,"close":2045.27},{"t":1775122020000,"open":2045.28,"high":2046.87,"low":2045.28,"close":2046.61},{"t":1775122080000,"open":2046.61,"high":2046.88,"low":2045.77,"close":2046.48},{"t":1775122140000,"open":2046.49,"high":2046.91,"low":2044.8,"close":2045.59},{"t":1775122200000,"open":2045.59,"high":2046.25,"low":2045.17,"close":2046.08},{"t":1775122260000,"open":2046.08,"high":2046.48,"low":2044.71,"close":2044.97},{"t":1775122320000,"open":2044.97,"high":2045.61,"low":2044.19,"close":2044.4},{"t":1775122380000,"open":2044.39,"high":2045.1,"low":2044.39,"close":2044.89},{"t":1775122440000,"open":2044.89,"high":2045.43,"low":2044.19,"close":2044.35},{"t":1775122500000,"open":2044.36,"high":2046.0,"low":2044.36,"close":2045.02},{"t":1775122560000,"open":2045.03,"high":2045.84,"low":2044.81,"close":2044.81},{"t":1775122620000,"open":2044.81,"high":2044.81,"low":2043.25,"close":2043.27},{"t":1775122680000,"open":2043.27,"high":2044.7,"low":2043.27,"close":2044.7},{"t":1775122740000,"open":2044.7,"high":2044.89,"low":2044.29,"close":2044.89},{"t":1775122800000,"open":2044.89,"high":2046.2,"low":2044.79,"close":2045.81},{"t":1775122860000,"open":2045.82,"high":2045.82,"low":2043.71,"close":2043.78},{"t":1775122920000,"open":2043.78,"high":2043.78,"low":2041.95,"close":2043.34},{"t":1775122980000,"open":2043.34,"high":2044.29,"low":2043.34,"close":2044.11},{"t":1775123040000,"open":2044.1,"high":2044.11,"low":2043.59,"close":2043.6},{"t":1775123100000,"open":2043.59,"high":2043.74,"low":2041.23,"close":2041.42},{"t":1775123160000,"open":2041.43,"high":2042.54,"low":2041.26,"close":2042.32},{"t":1775123220000,"open":2042.32,"high":2042.78,"low":2041.48,"close":2042.24},{"t":1775123280000,"open":2042.24,"high":2042.97,"low":2042.24,"close":2042.97},{"t":1775123340000,"open":2042.96,"high":2042.99,"low":2042.34,"close":2042.67},{"t":1775123400000,"open":2042.66,"high":2043.2,"low":2042.42,"close":2043.01},{"t":1775123460000,"open":2043.01,"high":2043.68,"low":2042.42,"close":2042.43},{"t":1775123520000,"open":2042.43,"high":2043.28,"low":2042.4,"close":2042.41},{"t":1775123580000,"open":2042.4,"high":2042.41,"low":2041.47,"close":2041.93},{"t":1775123640000,"open":2041.92,"high":2042.6,"low":2041.92,"close":2042.01},{"t":1775123700000,"open":2042.0,"high":2042.8,"low":2041.46,"close":2042.79},{"t":1775123760000,"open":2042.8,"high":2043.17,"low":2042.19,"close":2042.2},{"t":1775123820000,"open":2042.2,"high":2042.6,"low":2041.98,"close":2042.01},{"t":1775123880000,"open":2042.01,"high":2042.49,"low":2042.01,"close":2042.15},{"t":1775123940000,"open":2042.16,"high":2043.2,"low":2042.15,"close":2042.82},{"t":1775124000000,"open":2042.82,"high":2042.83,"low":2042.0,"close":2042.11},{"t":1775124060000,"open":2042.11,"high":2042.9,"low":2042.0,"close":2042.1},{"t":1775124120000,"open":2042.09,"high":2042.1,"low":2041.15,"close":2041.17},{"t":1775124180000,"open":2041.17,"high":2043.82,"low":2041.03,"close":2043.81},{"t":1775124240000,"open":2043.82,"high":2043.82,"low":2041.6,"close":2041.6},{"t":1775124300000,"open":2041.59,"high":2042.5,"low":2040.59,"close":2042.36},{"t":1775124360000,"open":2042.36,"high":2042.49,"low":2039.5,"close":2039.51},{"t":1775124420000,"open":2039.51,"high":2040.92,"low":2038.29,"close":2039.98},{"t":1775124480000,"open":2039.98,"high":2039.99,"low":2038.01,"close":2038.71},{"t":1775124540000,"open":2038.71,"high":2039.0,"low":2038.01,"close":2038.41},{"t":1775124600000,"open":2038.42,"high":2038.8,"low":2030.63,"close":2032.91},{"t":1775124660000,"open":2032.92,"high":2035.5,"low":2032.67,"close":2033.75},{"t":1775124720000,"open":2033.75,"high":2035.43,"low":2033.74,"close":2035.43},{"t":1775124780000,"open":2035.42,"high":2036.34,"low":2034.87,"close":2034.87},{"t":1775124840000,"open":2034.86,"high":2034.87,"low":2033.33,"close":2033.67},{"t":1775124900000,"open":2033.67,"high":2033.77,"low":2032.07,"close":2032.93},{"t":1775124960000,"open":2032.94,"high":2033.62,"low":2031.51,"close":2033.62},{"t":1775125020000,"open":2033.62,"high":2034.0,"low":2032.46,"close":2033.99},{"t":1775125080000,"open":2033.98,"high":2034.99,"low":2033.6,"close":2034.95},{"t":1775125140000,"open":2034.95,"high":2035.77,"low":2034.25,"close":2034.5},{"t":1775125200000,"open":2034.51,"high":2035.75,"low":2034.22,"close":2034.49},{"t":1775125260000,"open":2034.5,"high":2034.8,"low":2033.05,"close":2034.33},{"t":1775125320000,"open":2034.33,"high":2034.81,"low":2034.17,"close":2034.31},{"t":1775125380000,"open":2034.31,"high":2034.61,"low":2034.02,"close":2034.61},{"t":1775125440000,"open":2034.61,"high":2035.44,"low":2034.31,"close":2035.04},{"t":1775125500000,"open":2035.04,"high":2036.37,"low":2035.0,"close":2035.7},{"t":1775125560000,"open":2035.7,"high":2036.22,"low":2035.69,"close":2036.04},{"t":1775125620000,"open":2036.04,"high":2036.24,"low":2034.87,"close":2035.97},{"t":1775125680000,"open":2035.97,"high":2035.97,"low":2035.05,"close":2035.16},{"t":1775125740000,"open":2035.16,"high":2035.23,"low":2035.0,"close":2035.0},{"t":1775125800000,"open":2035.0,"high":2036.11,"low":2034.79,"close":2035.84},{"t":1775125860000,"open":2035.84,"high":2036.63,"low":2035.16,"close":2036.33},{"t":1775125920000,"open":2036.33,"high":2038.0,"low":2036.33,"close":2037.91},{"t":1775125980000,"open":2037.91,"high":2038.57,"low":2037.71,"close":2038.32},{"t":1775126040000,"open":2038.32,"high":2038.5,"low":2037.79,"close":2038.0},{"t":1775126100000,"open":2037.99,"high":2039.17,"low":2037.95,"close":2038.87},{"t":1775126160000,"open":2038.87,"high":2039.39,"low":2036.95,"close":2037.52},{"t":1775126220000,"open":2037.52,"high":2037.69,"low":2036.24,"close":2037.68},{"t":1775126280000,"open":2037.69,"high":2037.81,"low":2036.22,"close":2036.62},{"t":1775126340000,"open":2036.61,"high":2036.91,"low":2033.89,"close":2034.62},{"t":1775126400000,"open":2034.62,"high":2036.15,"low":2034.62,"close":2036.14},{"t":1775126460000,"open":2036.15,"high":2037.0,"low":2036.08,"close":2036.11},{"t":1775126520000,"open":2036.1,"high":2039.5,"low":2036.1,"close":2039.5},{"t":1775126580000,"open":2039.49,"high":2039.49,"low":2038.68,"close":2038.77},{"t":1775126640000,"open":2038.78,"high":2038.78,"low":2037.45,"close":2038.33},{"t":1775126700000,"open":2038.34,"high":2038.56,"low":2037.81,"close":2038.16},{"t":1775126760000,"open":2038.17,"high":2038.31,"low":2036.55,"close":2036.63},{"t":1775126820000,"open":2036.62,"high":2037.81,"low":2036.62,"close":2037.56},{"t":1775126880000,"open":2037.57,"high":2038.78,"low":2037.56,"close":2037.6},{"t":1775126940000,"open":2037.6,"high":2037.61,"low":2037.0,"close":2037.05},{"t":1775127000000,"open":2037.04,"high":2037.24,"low":2036.27,"close":2037.23},{"t":1775127060000,"open":2037.24,"high":2037.5,"low":2037.08,"close":2037.5},{"t":1775127120000,"open":2037.5,"high":2038.1,"low":2037.49,"close":2037.86},{"t":1775127180000,"open":2037.87,"high":2037.87,"low":2037.25,"close":2037.51},{"t":1775127240000,"open":2037.5,"high":2037.51,"low":2036.7,"close":2037.22},{"t":1775127300000,"open":2037.21,"high":2038.18,"low":2037.21,"close":2037.67},{"t":1775127360000,"open":2037.67,"high":2038.05,"low":2036.36,"close":2036.36},{"t":1775127420000,"open":2036.37,"high":2037.68,"low":2036.36,"close":2037.68},{"t":1775127480000,"open":2037.68,"high":2037.85,"low":2037.24,"close":2037.59},{"t":1775127540000,"open":2037.59,"high":2037.86,"low":2037.16,"close":2037.68},{"t":1775127600000,"open":2037.68,"high":2038.68,"low":2037.68,"close":2038.43},{"t":1775127660000,"open":2038.43,"high":2039.27,"low":2037.45,"close":2037.85},{"t":1775127720000,"open":2037.85,"high":2038.93,"low":2036.47,"close":2038.93},{"t":1775127780000,"open":2038.94,"high":2039.3,"low":2038.31,"close":2038.66},{"t":1775127840000,"open":2038.66,"high":2038.84,"low":2038.0,"close":2038.84},{"t":1775127900000,"open":2038.83,"high":2039.12,"low":2036.62,"close":2037.36},{"t":1775127960000,"open":2037.35,"high":2037.6,"low":2036.0,"close":2036.17},{"t":1775128020000,"open":2036.17,"high":2036.19,"low":2035.0,"close":2035.58},{"t":1775128080000,"open":2035.59,"high":2036.34,"low":2035.59,"close":2035.94},{"t":1775128140000,"open":2035.94,"high":2035.96,"low":2034.36,"close":2034.64},{"t":1775128200000,"open":2034.65,"high":2035.71,"low":2034.57,"close":2035.16},{"t":1775128260000,"open":2035.16,"high":2035.16,"low":2031.96,"close":2032.52},{"t":1775128320000,"open":2032.53,"high":2032.56,"low":2030.01,"close":2031.09},{"t":1775128380000,"open":2031.09,"high":2032.23,"low":2030.32,"close":2030.35},{"t":1775128440000,"open":2030.33,"high":2031.28,"low":2030.01,"close":2031.18},{"t":1775128500000,"open":2031.17,"high":2035.22,"low":2022.0,"close":2034.24},{"t":1775128560000,"open":2034.24,"high":2034.45,"low":2031.29,"close":2033.11},{"t":1775128620000,"open":2033.11,"high":2036.0,"low":2032.93,"close":2033.42},{"t":1775128680000,"open":2033.42,"high":2034.16,"low":2032.43,"close":2033.17},{"t":1775128740000,"open":2033.17,"high":2033.6,"low":2032.56,"close":2033.6},{"t":1775128800000,"open":2033.6,"high":2035.32,"low":2033.01,"close":2034.62},{"t":1775128860000,"open":2034.61,"high":2036.14,"low":2034.37,"close":2035.11},{"t":1775128920000,"open":2035.1,"high":2035.1,"low":2034.32,"close":2035.1},{"t":1775128980000,"open":2035.1,"high":2037.0,"low":2035.1,"close":2036.78},{"t":1775129040000,"open":2036.77,"high":2036.8,"low":2036.24,"close":2036.46},{"t":1775129100000,"open":2036.46,"high":2036.67,"low":2035.5,"close":2036.2},{"t":1775129160000,"open":2036.19,"high":2036.78,"low":2035.8,"close":2036.78},{"t":1775129220000,"open":2036.77,"high":2037.01,"low":2036.4,"close":2036.86},{"t":1775129280000,"open":2036.85,"high":2036.96,"low":2036.24,"close":2036.84},{"t":1775129340000,"open":2036.85,"high":2037.0,"low":2036.28,"close":2036.74},{"t":1775129400000,"open":2036.73,"high":2037.81,"low":2035.89,"close":2037.54},{"t":1775129460000,"open":2037.53,"high":2037.53,"low":2036.22,"close":2037.3},{"t":1775129520000,"open":2037.29,"high":2037.72,"low":2036.65,"close":2036.94},{"t":1775129580000,"open":2036.94,"high":2037.11,"low":2035.81,"close":2036.1},{"t":1775129640000,"open":2036.1,"high":2036.11,"low":2034.0,"close":2034.01},{"t":1775129700000,"open":2034.01,"high":2035.32,"low":2034.0,"close":2034.95},{"t":1775129760000,"open":2034.94,"high":2035.47,"low":2034.21,"close":2035.03},{"t":1775129820000,"open":2035.03,"high":2035.2,"low":2032.22,"close":2032.73},{"t":1775129880000,"open":2032.73,"high":2033.16,"low":2030.05,"close":2032.86},{"t":1775129940000,"open":2032.87,"high":2033.14,"low":2032.08,"close":2032.81},{"t":1775130000000,"open":2032.8,"high":2033.04,"low":2032.0,"close":2032.91},{"t":1775130060000,"open":2032.9,"high":2033.48,"low":2032.71,"close":2033.2},{"t":1775130120000,"open":2033.2,"high":2033.2,"low":2031.7,"close":2033.19},{"t":1775130180000,"open":2033.19,"high":2033.57,"low":2032.66,"close":2033.4},{"t":1775130240000,"open":2033.4,"high":2033.86,"low":2033.19,"close":2033.27},{"t":1775130300000,"open":2033.27,"high":2033.9,"low":2033.27,"close":2033.4},{"t":1775130360000,"open":2033.4,"high":2033.93,"low":2033.19,"close":2033.22},{"t":1775130420000,"open":2033.22,"high":2033.47,"low":2032.7,"close":2032.86},{"t":1775130480000,"open":2032.87,"high":2032.87,"low":2032.44,"close":2032.45},{"t":1775130540000,"open":2032.45,"high":2033.1,"low":2032.16,"close":2033.09},{"t":1775130600000,"open":2033.09,"high":2035.0,"low":2033.09,"close":2033.9},{"t":1775130660000,"open":2033.9,"high":2035.0,"low":2033.86,"close":2033.87},{"t":1775130720000,"open":2033.86,"high":2033.96,"low":2032.25,"close":2032.56},{"t":1775130780000,"open":2032.55,"high":2032.56,"low":2031.85,"close":2032.47},{"t":1775130840000,"open":2032.47,"high":2033.29,"low":2032.24,"close":2032.99},{"t":1775130900000,"open":2032.99,"high":2033.49,"low":2031.65,"close":2032.08},{"t":1775130960000,"open":2032.08,"high":2032.33,"low":2031.4,"close":2031.41},{"t":1775131020000,"open":2031.4,"high":2031.77,"low":2031.05,"close":2031.53},{"t":1775131080000,"open":2031.53,"high":2032.51,"low":2031.53,"close":2032.51},{"t":1775131140000,"open":2032.51,"high":2033.13,"low":2032.03,"close":2032.04},{"t":1775131200000,"open":2032.03,"high":2032.39,"low":2029.77,"close":2031.52},{"t":1775131260000,"open":2031.52,"high":2032.04,"low":2027.71,"close":2029.19},{"t":1775131320000,"open":2029.19,"high":2031.6,"low":2027.49,"close":2029.9},{"t":1775131380000,"open":2029.9,"high":2031.4,"low":2029.65,"close":2030.1},{"t":1775131440000,"open":2030.1,"high":2030.1,"low":2026.81,"close":2028.83},{"t":1775131500000,"open":2028.84,"high":2029.58,"low":2028.4,"close":2029.55},{"t":1775131560000,"open":2029.55,"high":2030.0,"low":2029.54,"close":2030.0},{"t":1775131620000,"open":2030.0,"high":2031.36,"low":2029.22,"close":2029.38},{"t":1775131680000,"open":2029.39,"high":2029.79,"low":2026.88,"close":2027.54},{"t":1775131740000,"open":2027.54,"high":2028.45,"low":2025.0,"close":2028.21},{"t":1775131800000,"open":2028.21,"high":2028.56,"low":2026.15,"close":2026.99},{"t":1775131860000,"open":2026.99,"high":2027.2,"low":2025.4,"close":2025.69},{"t":1775131920000,"open":2025.69,"high":2029.64,"low":2025.6,"close":2029.64},{"t":1775131980000,"open":2029.64,"high":2030.86,"low":2028.45,"close":2028.96},{"t":1775132040000,"open":2028.96,"high":2029.59,"low":2028.35,"close":2028.36},{"t":1775132100000,"open":2028.36,"high":2029.07,"low":2027.0,"close":2027.0},{"t":1775132160000,"open":2027.01,"high":2027.48,"low":2026.13,"close":2026.49},{"t":1775132220000,"open":2026.49,"high":2027.21,"low":2025.76,"close":2025.81},{"t":1775132280000,"open":2025.8,"high":2027.71,"low":2025.8,"close":2026.8},{"t":1775132340000,"open":2026.79,"high":2027.35,"low":2026.2,"close":2026.21},{"t":1775132400000,"open":2026.21,"high":2027.37,"low":2025.22,"close":2025.3},{"t":1775132460000,"open":2025.31,"high":2025.8,"low":2023.56,"close":2024.59},{"t":1775132520000,"open":2024.6,"high":2025.35,"low":2023.08,"close":2025.34},{"t":1775132580000,"open":2025.35,"high":2030.3,"low":2025.35,"close":2028.01},{"t":1775132640000,"open":2028.01,"high":2032.0,"low":2027.83,"close":2031.06},{"t":1775132700000,"open":2031.06,"high":2032.23,"low":2030.0,"close":2030.0},{"t":1775132760000,"open":2030.0,"high":2031.0,"low":2029.6,"close":2030.91},{"t":1775132820000,"open":2030.91,"high":2031.0,"low":2029.88,"close":2030.21},{"t":1775132880000,"open":2030.2,"high":2031.0,"low":2030.2,"close":2030.3},{"t":1775132940000,"open":2030.3,"high":2030.34,"low":2029.55,"close":2029.94},{"t":1775133000000,"open":2029.93,"high":2029.94,"low":2027.93,"close":2027.93},{"t":1775133060000,"open":2027.94,"high":2028.5,"low":2027.61,"close":2028.41},{"t":1775133120000,"open":2028.41,"high":2030.09,"low":2028.41,"close":2028.64},{"t":1775133180000,"open":2028.64,"high":2030.05,"low":2028.4,"close":2029.6},{"t":1775133240000,"open":2029.6,"high":2029.6,"low":2027.92,"close":2028.24},{"t":1775133300000,"open":2028.24,"high":2030.19,"low":2027.01,"close":2029.8},{"t":1775133360000,"open":2029.8,"high":2030.44,"low":2027.78,"close":2027.78},{"t":1775133420000,"open":2027.79,"high":2028.0,"low":2026.55,"close":2027.0},{"t":1775133480000,"open":2027.0,"high":2028.38,"low":2026.86,"close":2028.15},{"t":1775133540000,"open":2028.16,"high":2029.58,"low":2027.39,"close":2029.37},{"t":1775133600000,"open":2029.36,"high":2031.01,"low":2028.93,"close":2030.52},{"t":1775133660000,"open":2030.51,"high":2030.52,"low":2029.66,"close":2029.86},{"t":1775133720000,"open":2029.87,"high":2030.05,"low":2028.38,"close":2029.01},{"t":1775133780000,"open":2029.0,"high":2030.43,"low":2029.0,"close":2029.22},{"t":1775133840000,"open":2029.21,"high":2030.0,"low":2029.0,"close":2029.63},{"t":1775133900000,"open":2029.62,"high":2030.7,"low":2029.01,"close":2030.61},{"t":1775133960000,"open":2030.61,"high":2031.55,"low":2028.3,"close":2028.31},{"t":1775134020000,"open":2028.3,"high":2028.46,"low":2027.75,"close":2027.99},{"t":1775134080000,"open":2027.99,"high":2029.0,"low":2027.21,"close":2027.83},{"t":1775134140000,"open":2027.83,"high":2028.02,"low":2026.34,"close":2027.46},{"t":1775134200000,"open":2027.45,"high":2029.43,"low":2027.45,"close":2028.36},{"t":1775134260000,"open":2028.36,"high":2029.1,"low":2027.73,"close":2027.93},{"t":1775134320000,"open":2027.93,"high":2027.96,"low":2026.6,"close":2027.3},{"t":1775134380000,"open":2027.31,"high":2027.76,"low":2026.17,"close":2026.26},{"t":1775134440000,"open":2026.26,"high":2027.52,"low":2026.0,"close":2026.51},{"t":1775134500000,"open":2026.51,"high":2027.82,"low":2026.51,"close":2026.81},{"t":1775134560000,"open":2026.82,"high":2027.87,"low":2026.81,"close":2027.76},{"t":1775134620000,"open":2027.76,"high":2027.76,"low":2025.5,"close":2026.78},{"t":1775134680000,"open":2026.78,"high":2026.78,"low":2025.01,"close":2025.13},{"t":1775134740000,"open":2025.14,"high":2026.06,"low":2024.63,"close":2025.89},{"t":1775134800000,"open":2025.9,"high":2026.99,"low":2025.54,"close":2026.46},{"t":1775134860000,"open":2026.46,"high":2027.3,"low":2025.57,"close":2026.22},{"t":1775134920000,"open":2026.22,"high":2026.87,"low":2016.69,"close":2020.84},{"t":1775134980000,"open":2020.84,"high":2023.41,"low":2020.45,"close":2022.1},{"t":1775135040000,"open":2022.1,"high":2023.05,"low":2020.54,"close":2022.99},{"t":1775135100000,"open":2023.0,"high":2024.45,"low":2022.64,"close":2024.29},{"t":1775135160000,"open":2024.29,"high":2029.47,"low":2024.01,"close":2026.98},{"t":1775135220000,"open":2026.97,"high":2027.58,"low":2025.02,"close":2025.25},{"t":1775135280000,"open":2025.26,"high":2025.26,"low":2022.27,"close":2022.54},{"t":1775135340000,"open":2022.55,"high":2024.01,"low":2022.54,"close":2023.16},{"t":1775135400000,"open":2023.16,"high":2023.57,"low":2020.75,"close":2023.05},{"t":1775135460000,"open":2023.04,"high":2023.25,"low":2021.4,"close":2021.48},{"t":1775135520000,"open":2021.47,"high":2021.48,"low":2019.67,"close":2020.43},{"t":1775135580000,"open":2020.44,"high":2023.33,"low":2020.37,"close":2021.35},{"t":1775135640000,"open":2021.35,"high":2021.6,"low":2020.89,"close":2020.89},{"t":1775135700000,"open":2020.89,"high":2022.39,"low":2018.88,"close":2021.54},{"t":1775135760000,"open":2021.54,"high":2023.1,"low":2021.53,"close":2022.09},{"t":1775135820000,"open":2022.09,"high":2022.13,"low":2020.34,"close":2022.07},{"t":1775135880000,"open":2022.08,"high":2022.36,"low":2019.56,"close":2021.57},{"t":1775135940000,"open":2021.56,"high":2021.57,"low":2020.09,"close":2020.32},{"t":1775136000000,"open":2020.32,"high":2021.78,"low":2019.85,"close":2021.01},{"t":1775136060000,"open":2021.0,"high":2022.08,"low":2020.81,"close":2021.59},{"t":1775136120000,"open":2021.58,"high":2022.89,"low":2021.34,"close":2021.54},{"t":1775136180000,"open":2021.53,"high":2021.71,"low":2020.73,"close":2021.4},{"t":1775136240000,"open":2021.41,"high":2026.2,"low":2021.4,"close":2024.99},{"t":1775136300000,"open":2025.0,"high":2026.66,"low":2024.7,"close":2025.88},{"t":1775136360000,"open":2025.88,"high":2026.36,"low":2025.62,"close":2025.81},{"t":1775136420000,"open":2025.81,"high":2026.9,"low":2025.68,"close":2026.89},{"t":1775136480000,"open":2026.9,"high":2032.9,"low":2026.9,"close":2030.45},{"t":1775136540000,"open":2030.44,"high":2031.0,"low":2029.13,"close":2029.21},{"t":1775136600000,"open":2029.2,"high":2032.4,"low":2027.33,"close":2028.97},{"t":1775136660000,"open":2028.98,"high":2029.1,"low":2026.15,"close":2028.48},{"t":1775136720000,"open":2028.47,"high":2028.48,"low":2022.37,"close":2022.91},{"t":1775136780000,"open":2022.92,"high":2023.69,"low":2020.12,"close":2023.4},{"t":1775136840000,"open":2023.4,"high":2024.33,"low":2022.82,"close":2023.59},{"t":1775136900000,"open":2023.58,"high":2023.58,"low":2015.55,"close":2017.3},{"t":1775136960000,"open":2017.3,"high":2020.93,"low":2017.3,"close":2019.12},{"t":1775137020000,"open":2019.11,"high":2021.89,"low":2018.79,"close":2019.8},{"t":1775137080000,"open":2019.81,"high":2023.77,"low":2019.21,"close":2021.49},{"t":1775137140000,"open":2021.5,"high":2022.1,"low":2017.61,"close":2017.71},{"t":1775137200000,"open":2017.71,"high":2020.38,"low":2016.17,"close":2019.05},{"t":1775137260000,"open":2019.05,"high":2020.55,"low":2016.96,"close":2020.54},{"t":1775137320000,"open":2020.55,"high":2020.55,"low":2017.04,"close":2017.31},{"t":1775137380000,"open":2017.32,"high":2018.83,"low":2016.43,"close":2018.09},{"t":1775137440000,"open":2018.1,"high":2019.6,"low":2017.31,"close":2019.11},{"t":1775137500000,"open":2019.12,"high":2022.49,"low":2017.81,"close":2020.19},{"t":1775137560000,"open":2020.2,"high":2023.02,"low":2019.83,"close":2022.72},{"t":1775137620000,"open":2022.73,"high":2025.49,"low":2021.38,"close":2024.26},{"t":1775137680000,"open":2024.25,"high":2024.25,"low":2022.28,"close":2024.01},{"t":1775137740000,"open":2024.01,"high":2028.16,"low":2023.86,"close":2025.88},{"t":1775137800000,"open":2025.89,"high":2029.0,"low":2025.22,"close":2027.26},{"t":1775137860000,"open":2027.26,"high":2031.97,"low":2027.26,"close":2029.87},{"t":1775137920000,"open":2029.86,"high":2031.0,"low":2028.15,"close":2029.08},{"t":1775137980000,"open":2029.09,"high":2032.45,"low":2028.17,"close":2029.14},{"t":1775138040000,"open":2029.15,"high":2030.85,"low":2028.27,"close":2028.98},{"t":1775138100000,"open":2028.98,"high":2031.46,"low":2028.72,"close":2030.36},{"t":1775138160000,"open":2030.36,"high":2031.81,"low":2029.99,"close":2031.15},{"t":1775138220000,"open":2031.15,"high":2034.83,"low":2031.04,"close":2034.4},{"t":1775138280000,"open":2034.4,"high":2036.3,"low":2033.13,"close":2033.88},{"t":1775138340000,"open":2033.87,"high":2041.7,"low":2033.66,"close":2037.69},{"t":1775138400000,"open":2037.69,"high":2038.34,"low":2035.0,"close":2035.73},{"t":1775138460000,"open":2035.74,"high":2036.31,"low":2034.0,"close":2034.17},{"t":1775138520000,"open":2034.18,"high":2035.73,"low":2032.54,"close":2033.99},{"t":1775138580000,"open":2033.98,"high":2034.39,"low":2031.78,"close":2033.44},{"t":1775138640000,"open":2033.45,"high":2035.16,"low":2033.06,"close":2033.6},{"t":1775138700000,"open":2033.6,"high":2034.56,"low":2031.55,"close":2033.8},{"t":1775138760000,"open":2033.8,"high":2040.78,"low":2033.71,"close":2040.72},{"t":1775138820000,"open":2040.72,"high":2040.73,"low":2036.05,"close":2036.92},{"t":1775138880000,"open":2036.91,"high":2037.29,"low":2034.55,"close":2035.79},{"t":1775138940000,"open":2035.8,"high":2038.59,"low":2035.02,"close":2037.31},{"t":1775139000000,"open":2037.31,"high":2037.31,"low":2034.68,"close":2037.0},{"t":1775139060000,"open":2037.0,"high":2041.54,"low":2036.71,"close":2039.37},{"t":1775139120000,"open":2039.37,"high":2040.6,"low":2038.4,"close":2039.61},{"t":1775139180000,"open":2039.6,"high":2040.41,"low":2038.05,"close":2039.26},{"t":1775139240000,"open":2039.26,"high":2040.0,"low":2037.96,"close":2037.96},{"t":1775139300000,"open":2037.96,"high":2038.05,"low":2036.12,"close":2037.99},{"t":1775139360000,"open":2038.0,"high":2044.79,"low":2036.62,"close":2037.41},{"t":1775139420000,"open":2037.4,"high":2038.29,"low":2036.0,"close":2038.06},{"t":1775139480000,"open":2038.05,"high":2042.62,"low":2037.25,"close":2042.19},{"t":1775139540000,"open":2042.2,"high":2043.54,"low":2041.12,"close":2041.36},{"t":1775139600000,"open":2041.36,"high":2041.42,"low":2039.53,"close":2039.7},{"t":1775139660000,"open":2039.7,"high":2044.0,"low":2039.53,"close":2043.15},{"t":1775139720000,"open":2043.14,"high":2046.7,"low":2042.88,"close":2045.46},{"t":1775139780000,"open":2045.47,"high":2048.3,"low":2044.37,"close":2046.65},{"t":1775139840000,"open":2046.64,"high":2047.39,"low":2044.58,"close":2045.31},{"t":1775139900000,"open":2045.3,"high":2045.31,"low":2040.09,"close":2041.29},{"t":1775139960000,"open":2041.3,"high":2042.6,"low":2040.8,"close":2040.85},{"t":1775140020000,"open":2040.83,"high":2041.05,"low":2038.17,"close":2038.23},{"t":1775140080000,"open":2038.23,"high":2038.83,"low":2036.12,"close":2038.39},{"t":1775140140000,"open":2038.38,"high":2038.38,"low":2035.79,"close":2037.21},{"t":1775140200000,"open":2037.22,"high":2040.0,"low":2036.5,"close":2039.99},{"t":1775140260000,"open":2039.99,"high":2042.1,"low":2039.99,"close":2040.92},{"t":1775140320000,"open":2040.91,"high":2044.26,"low":2040.0,"close":2043.28},{"t":1775140380000,"open":2043.27,"high":2052.62,"low":2042.7,"close":2051.81},{"t":1775140440000,"open":2051.8,"high":2051.8,"low":2049.29,"close":2049.61},{"t":1775140500000,"open":2049.6,"high":2059.99,"low":2048.98,"close":2055.98},{"t":1775140560000,"open":2055.98,"high":2065.99,"low":2053.9,"close":2062.09},{"t":1775140620000,"open":2062.09,"high":2070.0,"low":2060.0,"close":2061.54},{"t":1775140680000,"open":2061.54,"high":2061.55,"low":2055.63,"close":2058.23},{"t":1775140740000,"open":2058.22,"high":2060.97,"low":2053.63,"close":2059.05},{"t":1775140800000,"open":2059.06,"high":2059.9,"low":2055.3,"close":2058.31},{"t":1775140860000,"open":2058.31,"high":2059.47,"low":2055.35,"close":2056.57},{"t":1775140920000,"open":2056.57,"high":2059.86,"low":2056.04,"close":2057.18},{"t":1775140980000,"open":2057.19,"high":2062.22,"low":2055.88,"close":2060.42},{"t":1775141040000,"open":2060.42,"high":2072.0,"low":2060.0,"close":2070.0},{"t":1775141100000,"open":2070.0,"high":2071.81,"low":2065.85,"close":2065.85},{"t":1775141160000,"open":2065.84,"high":2065.84,"low":2060.89,"close":2062.29},{"t":1775141220000,"open":2062.28,"high":2063.88,"low":2060.59,"close":2062.43},{"t":1775141280000,"open":2062.42,"high":2062.86,"low":2058.59,"close":2058.98},{"t":1775141340000,"open":2058.97,"high":2060.5,"low":2056.51,"close":2057.39},{"t":1775141400000,"open":2057.39,"high":2059.63,"low":2055.19,"close":2057.66},{"t":1775141460000,"open":2057.66,"high":2059.05,"low":2056.2,"close":2058.32},{"t":1775141520000,"open":2058.32,"high":2061.94,"low":2057.54,"close":2061.76},{"t":1775141580000,"open":2061.79,"high":2063.3,"low":2059.86,"close":2060.41},{"t":1775141640000,"open":2060.41,"high":2063.5,"low":2060.4,"close":2062.49},{"t":1775141700000,"open":2062.49,"high":2067.1,"low":2062.49,"close":2065.31},{"t":1775141760000,"open":2065.3,"high":2069.83,"low":2063.67,"close":2064.19},{"t":1775141820000,"open":2064.18,"high":2065.69,"low":2062.44,"close":2064.26},{"t":1775141880000,"open":2064.26,"high":2067.34,"low":2063.44,"close":2066.73},{"t":1775141940000,"open":2066.74,"high":2066.74,"low":2062.53,"close":2062.6},{"t":1775142000000,"open":2062.6,"high":2063.6,"low":2057.68,"close":2059.0},{"t":1775142060000,"open":2058.99,"high":2060.37,"low":2057.01,"close":2058.94},{"t":1775142120000,"open":2058.93,"high":2060.55,"low":2058.28,"close":2059.24},{"t":1775142180000,"open":2059.24,"high":2062.72,"low":2058.89,"close":2062.21},{"t":1775142240000,"open":2062.21,"high":2064.42,"low":2060.66,"close":2063.22},{"t":1775142300000,"open":2063.23,"high":2063.62,"low":2060.12,"close":2060.31},{"t":1775142360000,"open":2060.3,"high":2061.72,"low":2060.14,"close":2060.47},{"t":1775142420000,"open":2060.47,"high":2061.05,"low":2059.31,"close":2059.31},{"t":1775142480000,"open":2059.31,"high":2062.13,"low":2059.0,"close":2060.41},{"t":1775142540000,"open":2060.41,"high":2061.91,"low":2059.7,"close":2061.75},{"t":1775142600000,"open":2061.74,"high":2065.4,"low":2061.37,"close":2064.67},{"t":1775142660000,"open":2064.66,"high":2066.86,"low":2064.06,"close":2064.59},{"t":1775142720000,"open":2064.58,"high":2066.6,"low":2063.09,"close":2065.41},{"t":1775142780000,"open":2065.42,"high":2065.42,"low":2063.75,"close":2063.76},{"t":1775142840000,"open":2063.75,"high":2063.76,"low":2061.68,"close":2062.5},{"t":1775142900000,"open":2062.51,"high":2062.7,"low":2060.0,"close":2060.51},{"t":1775142960000,"open":2060.51,"high":2060.77,"low":2059.18,"close":2060.64},{"t":1775143020000,"open":2060.64,"high":2061.87,"low":2059.29,"close":2059.29},{"t":1775143080000,"open":2059.29,"high":2060.19,"low":2057.5,"close":2060.19},{"t":1775143140000,"open":2060.2,"high":2060.9,"low":2055.53,"close":2056.2},{"t":1775143200000,"open":2056.2,"high":2056.32,"low":2048.15,"close":2050.82},{"t":1775143260000,"open":2050.83,"high":2052.0,"low":2047.21,"close":2050.5},{"t":1775143320000,"open":2050.5,"high":2051.69,"low":2047.17,"close":2048.01},{"t":1775143380000,"open":2048.0,"high":2050.13,"low":2047.65,"close":2049.33},{"t":1775143440000,"open":2049.33,"high":2052.27,"low":2049.33,"close":2051.09},{"t":1775143500000,"open":2051.08,"high":2051.08,"low":2049.34,"close":2050.84},{"t":1775143560000,"open":2050.85,"high":2053.26,"low":2050.69,"close":2053.03},{"t":1775143620000,"open":2053.03,"high":2054.12,"low":2052.17,"close":2054.12},{"t":1775143680000,"open":2054.12,"high":2056.15,"low":2054.12,"close":2054.84},{"t":1775143740000,"open":2054.84,"high":2055.83,"low":2053.42,"close":2055.3},{"t":1775143800000,"open":2055.3,"high":2056.0,"low":2054.27,"close":2054.27},{"t":1775143860000,"open":2054.27,"high":2054.28,"low":2052.69,"close":2052.7},{"t":1775143920000,"open":2052.69,"high":2053.9,"low":2052.45,"close":2053.45},{"t":1775143980000,"open":2053.44,"high":2053.5,"low":2050.72,"close":2051.17},{"t":1775144040000,"open":2051.17,"high":2054.05,"low":2051.17,"close":2054.05},{"t":1775144100000,"open":2054.06,"high":2055.31,"low":2053.5,"close":2054.07},{"t":1775144160000,"open":2054.07,"high":2058.14,"low":2053.77,"close":2057.86},{"t":1775144220000,"open":2057.86,"high":2062.99,"low":2057.68,"close":2060.04},{"t":1775144280000,"open":2060.03,"high":2061.82,"low":2059.22,"close":2060.7},{"t":1775144340000,"open":2060.7,"high":2061.8,"low":2059.13,"close":2059.88},{"t":1775144400000,"open":2059.88,"high":2061.21,"low":2057.76,"close":2058.12},{"t":1775144460000,"open":2058.12,"high":2058.7,"low":2055.31,"close":2056.33},{"t":1775144520000,"open":2056.32,"high":2057.62,"low":2056.0,"close":2056.63},{"t":1775144580000,"open":2056.64,"high":2058.5,"low":2056.64,"close":2058.5},{"t":1775144640000,"open":2058.51,"high":2064.29,"low":2058.4,"close":2063.62},{"t":1775144700000,"open":2063.63,"high":2064.64,"low":2060.65,"close":2061.22},{"t":1775144760000,"open":2061.23,"high":2062.91,"low":2060.91,"close":2061.84},{"t":1775144820000,"open":2061.84,"high":2062.18,"low":2060.71,"close":2061.75},{"t":1775144880000,"open":2061.75,"high":2062.45,"low":2056.0,"close":2057.25},{"t":1775144940000,"open":2057.25,"high":2058.8,"low":2057.0,"close":2057.05},{"t":1775145000000,"open":2057.05,"high":2057.23,"low":2053.68,"close":2055.71},{"t":1775145060000,"open":2055.71,"high":2056.9,"low":2054.39,"close":2055.22},{"t":1775145120000,"open":2055.22,"high":2057.52,"low":2055.07,"close":2057.25},{"t":1775145180000,"open":2057.25,"high":2057.54,"low":2056.57,"close":2056.76},{"t":1775145240000,"open":2056.76,"high":2059.62,"low":2056.71,"close":2059.01},{"t":1775145300000,"open":2059.0,"high":2059.54,"low":2057.86,"close":2059.53},{"t":1775145360000,"open":2059.54,"high":2060.47,"low":2057.69,"close":2057.99},{"t":1775145420000,"open":2057.99,"high":2058.45,"low":2056.55,"close":2058.24},{"t":1775145480000,"open":2058.23,"high":2058.64,"low":2056.97,"close":2057.89},{"t":1775145540000,"open":2057.9,"high":2059.14,"low":2057.89,"close":2058.46},{"t":1775145600000,"open":2058.45,"high":2058.55,"low":2056.66,"close":2056.92},{"t":1775145660000,"open":2056.92,"high":2058.84,"low":2056.92,"close":2058.29},{"t":1775145720000,"open":2058.3,"high":2059.09,"low":2057.79,"close":2058.3},{"t":1775145780000,"open":2058.31,"high":2058.31,"low":2056.86,"close":2057.48},{"t":1775145840000,"open":2057.49,"high":2057.49,"low":2054.55,"close":2055.38},{"t":1775145900000,"open":2055.38,"high":2057.36,"low":2055.23,"close":2056.63},{"t":1775145960000,"open":2056.63,"high":2057.97,"low":2055.0,"close":2056.21},{"t":1775146020000,"open":2056.21,"high":2057.1,"low":2055.37,"close":2056.99},{"t":1775146080000,"open":2056.99,"high":2058.21,"low":2055.0,"close":2055.68},{"t":1775146140000,"open":2055.68,"high":2059.27,"low":2055.68,"close":2058.46},{"t":1775146200000,"open":2058.46,"high":2059.6,"low":2058.27,"close":2058.28},{"t":1775146260000,"open":2058.28,"high":2060.29,"low":2058.06,"close":2059.47},{"t":1775146320000,"open":2059.46,"high":2060.35,"low":2058.47,"close":2058.93},{"t":1775146380000,"open":2058.92,"high":2060.35,"low":2058.61,"close":2058.62},{"t":1775146440000,"open":2058.61,"high":2058.61,"low":2056.8,"close":2056.96},{"t":1775146500000,"open":2056.95,"high":2057.32,"low":2053.65,"close":2054.98},{"t":1775146560000,"open":2054.98,"high":2056.38,"low":2054.52,"close":2054.64},{"t":1775146620000,"open":2054.63,"high":2055.66,"low":2054.0,"close":2055.56},{"t":1775146680000,"open":2055.57,"high":2057.0,"low":2055.51,"close":2056.44},{"t":1775146740000,"open":2056.44,"high":2057.02,"low":2053.62,"close":2053.65},{"t":1775146800000,"open":2053.66,"high":2053.87,"low":2051.01,"close":2052.26},{"t":1775146860000,"open":2052.27,"high":2054.28,"low":2052.0,"close":2053.67},{"t":1775146920000,"open":2053.69,"high":2055.92,"low":2053.69,"close":2055.22},{"t":1775146980000,"open":2055.22,"high":2056.54,"low":2053.09,"close":2053.64},{"t":1775147040000,"open":2053.64,"high":2054.6,"low":2053.0,"close":2053.01},{"t":1775147100000,"open":2053.0,"high":2053.86,"low":2051.38,"close":2051.75},{"t":1775147160000,"open":2051.74,"high":2054.39,"low":2051.74,"close":2054.07},{"t":1775147220000,"open":2054.06,"high":2055.87,"low":2054.06,"close":2055.84},{"t":1775147280000,"open":2055.85,"high":2058.29,"low":2055.85,"close":2056.84},{"t":1775147340000,"open":2056.84,"high":2057.51,"low":2056.21,"close":2056.84},{"t":1775147400000,"open":2056.83,"high":2057.64,"low":2056.4,"close":2056.71},{"t":1775147460000,"open":2056.71,"high":2058.89,"low":2056.27,"close":2057.92},{"t":1775147520000,"open":2057.93,"high":2061.86,"low":2057.9,"close":2061.71},{"t":1775147580000,"open":2061.7,"high":2063.65,"low":2060.15,"close":2063.64},{"t":1775147640000,"open":2063.65,"high":2064.0,"low":2061.52,"close":2063.5},{"t":1775147700000,"open":2063.51,"high":2064.97,"low":2062.23,"close":2064.54},{"t":1775147760000,"open":2064.55,"high":2064.9,"low":2061.28,"close":2064.33},{"t":1775147820000,"open":2064.34,"high":2068.6,"low":2063.32,"close":2065.8},{"t":1775147880000,"open":2065.81,"high":2066.01,"low":2062.72,"close":2065.0},{"t":1775147940000,"open":2064.99,"high":2066.63,"low":2064.52,"close":2065.69},{"t":1775148000000,"open":2065.69,"high":2076.0,"low":2065.52,"close":2068.49},{"t":1775148060000,"open":2068.49,"high":2068.49,"low":2065.79,"close":2065.88},{"t":1775148120000,"open":2065.88,"high":2068.53,"low":2065.88,"close":2067.66},{"t":1775148180000,"open":2067.67,"high":2067.67,"low":2066.21,"close":2067.1},{"t":1775148240000,"open":2067.09,"high":2067.81,"low":2066.3,"close":2066.39},{"t":1775148300000,"open":2066.39,"high":2067.97,"low":2066.26,"close":2067.91},{"t":1775148360000,"open":2067.91,"high":2069.82,"low":2067.28,"close":2067.7},{"t":1775148420000,"open":2067.7,"high":2067.83,"low":2064.5,"close":2065.69},{"t":1775148480000,"open":2065.69,"high":2065.7,"low":2063.87,"close":2064.2},{"t":1775148540000,"open":2064.19,"high":2065.51,"low":2064.19,"close":2065.07},{"t":1775148600000,"open":2065.07,"high":2066.8,"low":2065.07,"close":2065.4},{"t":1775148660000,"open":2065.39,"high":2066.75,"low":2064.5,"close":2066.54},{"t":1775148720000,"open":2066.55,"high":2066.83,"low":2065.6,"close":2065.61},{"t":1775148780000,"open":2065.6,"high":2066.1,"low":2064.81,"close":2065.63},{"t":1775148840000,"open":2065.64,"high":2066.58,"low":2065.43,"close":2065.55},{"t":1775148900000,"open":2065.54,"high":2065.87,"low":2064.4,"close":2064.97},{"t":1775148960000,"open":2064.98,"high":2064.98,"low":2063.26,"close":2063.52},{"t":1775149020000,"open":2063.53,"high":2064.31,"low":2063.42,"close":2063.54},{"t":1775149080000,"open":2063.54,"high":2063.87,"low":2062.9,"close":2063.15},{"t":1775149140000,"open":2063.16,"high":2063.39,"low":2061.71,"close":2061.94},{"t":1775149200000,"open":2061.93,"high":2062.5,"low":2059.61,"close":2059.62},{"t":1775149260000,"open":2059.61,"high":2059.98,"low":2057.51,"close":2057.52},{"t":1775149320000,"open":2057.51,"high":2057.76,"low":2054.41,"close":2054.69},{"t":1775149380000,"open":2054.69,"high":2057.37,"low":2054.15,"close":2056.99},{"t":1775149440000,"open":2057.0,"high":2058.0,"low":2056.01,"close":2056.01},{"t":1775149500000,"open":2056.01,"high":2056.47,"low":2054.5,"close":2056.2},{"t":1775149560000,"open":2056.21,"high":2059.44,"low":2055.94,"close":2058.9},{"t":1775149620000,"open":2058.9,"high":2059.69,"low":2057.91,"close":2059.68},{"t":1775149680000,"open":2059.69,"high":2059.82,"low":2058.25,"close":2058.29},{"t":1775149740000,"open":2058.29,"high":2061.51,"low":2058.04,"close":2061.05},{"t":1775149800000,"open":2061.05,"high":2061.8,"low":2059.63,"close":2059.77},{"t":1775149860000,"open":2059.78,"high":2061.27,"low":2059.77,"close":2060.29},{"t":1775149920000,"open":2060.28,"high":2062.0,"low":2060.28,"close":2061.91},{"t":1775149980000,"open":2061.91,"high":2063.9,"low":2061.72,"close":2063.65},{"t":1775150040000,"open":2063.64,"high":2065.42,"low":2063.33,"close":2063.77},{"t":1775150100000,"open":2063.77,"high":2066.4,"low":2063.08,"close":2065.27},{"t":1775150160000,"open":2065.27,"high":2070.97,"low":2064.79,"close":2068.25},{"t":1775150220000,"open":2068.25,"high":2069.0,"low":2067.02,"close":2069.0},{"t":1775150280000,"open":2068.99,"high":2070.54,"low":2068.0,"close":2068.01},{"t":1775150340000,"open":2068.01,"high":2068.46,"low":2066.74,"close":2067.05},{"t":1775150400000,"open":2067.05,"high":2068.13,"low":2066.74,"close":2067.62},{"t":1775150460000,"open":2067.62,"high":2068.12,"low":2067.1,"close":2067.34},{"t":1775150520000,"open":2067.33,"high":2067.49,"low":2066.39,"close":2067.28},{"t":1775150580000,"open":2067.27,"high":2067.75,"low":2066.49,"close":2067.75},{"t":1775150640000,"open":2067.76,"high":2068.62,"low":2067.75,"close":2067.86},{"t":1775150700000,"open":2067.87,"high":2068.57,"low":2066.32,"close":2066.43},{"t":1775150760000,"open":2066.44,"high":2066.61,"low":2065.48,"close":2065.61},{"t":1775150820000,"open":2065.61,"high":2066.73,"low":2065.61,"close":2066.73},{"t":1775150880000,"open":2066.72,"high":2066.9,"low":2065.76,"close":2065.77},{"t":1775150940000,"open":2065.76,"high":2065.77,"low":2064.31,"close":2064.54},{"t":1775151000000,"open":2064.55,"high":2065.08,"low":2064.15,"close":2064.27},{"t":1775151060000,"open":2064.27,"high":2064.36,"low":2062.88,"close":2062.88},{"t":1775151120000,"open":2062.88,"high":2063.13,"low":2062.32,"close":2062.74},{"t":1775151180000,"open":2062.73,"high":2063.0,"low":2059.16,"close":2059.37},{"t":1775151240000,"open":2059.36,"high":2061.61,"low":2058.16,"close":2058.16},{"t":1775151300000,"open":2058.16,"high":2060.0,"low":2057.19,"close":2058.87},{"t":1775151360000,"open":2058.87,"high":2059.6,"low":2058.36,"close":2059.2},{"t":1775151420000,"open":2059.19,"high":2060.28,"low":2058.62,"close":2059.59},{"t":1775151480000,"open":2059.59,"high":2059.76,"low":2057.18,"close":2057.57},{"t":1775151540000,"open":2057.58,"high":2059.4,"low":2057.57,"close":2059.27},{"t":1775151600000,"open":2059.27,"high":2060.46,"low":2058.18,"close":2059.27},{"t":1775151660000,"open":2059.27,"high":2059.77,"low":2057.7,"close":2057.9},{"t":1775151720000,"open":2057.91,"high":2057.91,"low":2056.26,"close":2057.51},{"t":1775151780000,"open":2057.51,"high":2057.51,"low":2055.95,"close":2056.55},{"t":1775151840000,"open":2056.54,"high":2058.3,"low":2056.54,"close":2058.22},{"t":1775151900000,"open":2058.23,"high":2058.37,"low":2056.8,"close":2056.81},{"t":1775151960000,"open":2056.81,"high":2056.93,"low":2055.01,"close":2055.87},{"t":1775152020000,"open":2055.87,"high":2055.9,"low":2052.66,"close":2053.35},{"t":1775152080000,"open":2053.34,"high":2054.64,"low":2052.45,"close":2052.47},{"t":1775152140000,"open":2052.45,"high":2052.69,"low":2048.26,"close":2049.29},{"t":1775152200000,"open":2049.3,"high":2051.0,"low":2049.3,"close":2050.59},{"t":1775152260000,"open":2050.6,"high":2050.84,"low":2047.47,"close":2048.52},{"t":1775152320000,"open":2048.51,"high":2049.93,"low":2048.41,"close":2049.82},{"t":1775152380000,"open":2049.81,"high":2050.0,"low":2049.0,"close":2049.39},{"t":1775152440000,"open":2049.39,"high":2049.39,"low":2048.36,"close":2049.39},{"t":1775152500000,"open":2049.38,"high":2050.0,"low":2047.89,"close":2048.01},{"t":1775152560000,"open":2048.02,"high":2048.3,"low":2047.57,"close":2047.99},{"t":1775152620000,"open":2047.99,"high":2048.9,"low":2046.34,"close":2046.81},{"t":1775152680000,"open":2046.81,"high":2046.82,"low":2042.39,"close":2045.33},{"t":1775152740000,"open":2045.34,"high":2046.39,"low":2045.12,"close":2046.0},{"t":1775152800000,"open":2046.01,"high":2047.88,"low":2046.0,"close":2047.66},{"t":1775152860000,"open":2047.66,"high":2048.36,"low":2045.94,"close":2046.27},{"t":1775152920000,"open":2046.27,"high":2046.31,"low":2043.79,"close":2044.32},{"t":1775152980000,"open":2044.33,"high":2045.17,"low":2043.78,"close":2044.45},{"t":1775153040000,"open":2044.45,"high":2046.38,"low":2044.06,"close":2046.35},{"t":1775153100000,"open":2046.34,"high":2049.74,"low":2045.74,"close":2046.69},{"t":1775153160000,"open":2046.69,"high":2046.71,"low":2045.01,"close":2046.51},{"t":1775153220000,"open":2046.51,"high":2046.74,"low":2044.58,"close":2045.29},{"t":1775153280000,"open":2045.29,"high":2045.43,"low":2042.18,"close":2043.28},{"t":1775153340000,"open":2043.28,"high":2044.71,"low":2042.9,"close":2044.64},{"t":1775153400000,"open":2044.64,"high":2047.77,"low":2044.42,"close":2047.55},{"t":1775153460000,"open":2047.55,"high":2050.51,"low":2047.44,"close":2049.37},{"t":1775153520000,"open":2049.37,"high":2050.0,"low":2047.88,"close":2047.99},{"t":1775153580000,"open":2048.0,"high":2048.0,"low":2046.36,"close":2046.37},{"t":1775153640000,"open":2046.37,"high":2046.68,"low":2045.37,"close":2046.21},{"t":1775153700000,"open":2046.21,"high":2046.91,"low":2044.63,"close":2045.25},{"t":1775153760000,"open":2045.25,"high":2047.78,"low":2044.0,"close":2047.61},{"t":1775153820000,"open":2047.61,"high":2047.87,"low":2046.27,"close":2047.62},{"t":1775153880000,"open":2047.61,"high":2049.41,"low":2047.49,"close":2049.26},{"t":1775153940000,"open":2049.26,"high":2049.37,"low":2047.42,"close":2048.18},{"t":1775154000000,"open":2048.19,"high":2049.92,"low":2048.19,"close":2049.11},{"t":1775154060000,"open":2049.11,"high":2049.71,"low":2049.0,"close":2049.0},{"t":1775154120000,"open":2049.0,"high":2049.01,"low":2047.78,"close":2048.09},{"t":1775154180000,"open":2048.1,"high":2048.3,"low":2047.5,"close":2048.12},{"t":1775154240000,"open":2048.13,"high":2048.67,"low":2047.23,"close":2047.24},{"t":1775154300000,"open":2047.23,"high":2047.23,"low":2045.16,"close":2045.44},{"t":1775154360000,"open":2045.44,"high":2045.54,"low":2043.79,"close":2044.29},{"t":1775154420000,"open":2044.28,"high":2045.78,"low":2043.96,"close":2045.7},{"t":1775154480000,"open":2045.7,"high":2046.27,"low":2043.47,"close":2043.97},{"t":1775154540000,"open":2043.97,"high":2044.09,"low":2043.21,"close":2043.56},{"t":1775154600000,"open":2043.56,"high":2046.0,"low":2043.56,"close":2045.82},{"t":1775154660000,"open":2045.8,"high":2046.51,"low":2044.92,"close":2046.01},{"t":1775154720000,"open":2046.01,"high":2047.1,"low":2045.45,"close":2045.5},{"t":1775154780000,"open":2045.5,"high":2046.25,"low":2045.31,"close":2046.05},{"t":1775154840000,"open":2046.05,"high":2046.78,"low":2045.78,"close":2045.79},{"t":1775154900000,"open":2045.78,"high":2046.05,"low":2045.0,"close":2045.79},{"t":1775154960000,"open":2045.79,"high":2046.63,"low":2045.41,"close":2046.63},{"t":1775155020000,"open":2046.62,"high":2047.4,"low":2046.19,"close":2047.33},{"t":1775155080000,"open":2047.33,"high":2047.33,"low":2045.46,"close":2046.19},{"t":1775155140000,"open":2046.2,"high":2046.41,"low":2045.66,"close":2045.97},{"t":1775155200000,"open":2045.96,"high":2048.73,"low":2045.5,"close":2048.72},{"t":1775155260000,"open":2048.72,"high":2049.51,"low":2048.01,"close":2048.36},{"t":1775155320000,"open":2048.36,"high":2048.36,"low":2047.38,"close":2047.58},{"t":1775155380000,"open":2047.57,"high":2047.87,"low":2047.04,"close":2047.09},{"t":1775155440000,"open":2047.08,"high":2048.66,"low":2047.08,"close":2048.66},{"t":1775155500000,"open":2048.66,"high":2050.19,"low":2048.19,"close":2049.68},{"t":1775155560000,"open":2049.68,"high":2050.46,"low":2049.4,"close":2049.9},{"t":1775155620000,"open":2049.9,"high":2054.39,"low":2049.9,"close":2053.3},{"t":1775155680000,"open":2053.31,"high":2054.09,"low":2052.0,"close":2052.0},{"t":1775155740000,"open":2052.01,"high":2052.88,"low":2051.7,"close":2052.88},{"t":1775155800000,"open":2052.88,"high":2053.49,"low":2052.78,"close":2053.48},{"t":1775155860000,"open":2053.47,"high":2055.55,"low":2052.83,"close":2055.53},{"t":1775155920000,"open":2055.53,"high":2058.47,"low":2055.53,"close":2057.33},{"t":1775155980000,"open":2057.32,"high":2063.0,"low":2057.06,"close":2060.44},{"t":1775156040000,"open":2060.44,"high":2060.45,"low":2056.53,"close":2058.02},{"t":1775156100000,"open":2058.02,"high":2058.03,"low":2057.0,"close":2057.34},{"t":1775156160000,"open":2057.34,"high":2058.02,"low":2056.22,"close":2056.8},{"t":1775156220000,"open":2056.8,"high":2057.77,"low":2056.31,"close":2056.99},{"t":1775156280000,"open":2056.99,"high":2057.77,"low":2056.88,"close":2057.25},{"t":1775156340000,"open":2057.25,"high":2057.56,"low":2056.8,"close":2057.41},{"t":1775156400000,"open":2057.42,"high":2058.55,"low":2056.47,"close":2057.42},{"t":1775156460000,"open":2057.42,"high":2058.78,"low":2057.31,"close":2058.14},{"t":1775156520000,"open":2058.14,"high":2059.89,"low":2058.1,"close":2058.37},{"t":1775156580000,"open":2058.38,"high":2058.38,"low":2056.87,"close":2056.98},{"t":1775156640000,"open":2056.99,"high":2056.99,"low":2055.62,"close":2056.33},{"t":1775156700000,"open":2056.34,"high":2057.43,"low":2056.34,"close":2056.64},{"t":1775156760000,"open":2056.64,"high":2057.84,"low":2056.39,"close":2057.75},{"t":1775156820000,"open":2057.75,"high":2057.75,"low":2056.56,"close":2056.65},{"t":1775156880000,"open":2056.65,"high":2057.59,"low":2056.12,"close":2056.76},{"t":1775156940000,"open":2056.77,"high":2056.99,"low":2055.95,"close":2056.79},{"t":1775157000000,"open":2056.79,"high":2058.75,"low":2056.79,"close":2058.68},{"t":1775157060000,"open":2058.68,"high":2060.1,"low":2058.62,"close":2059.25},{"t":1775157120000,"open":2059.24,"high":2060.03,"low":2058.63,"close":2058.63},{"t":1775157180000,"open":2058.63,"high":2059.08,"low":2058.0,"close":2058.29},{"t":1775157240000,"open":2058.28,"high":2058.5,"low":2057.63,"close":2058.5},{"t":1775157300000,"open":2058.49,"high":2058.67,"low":2056.86,"close":2057.33},{"t":1775157360000,"open":2057.32,"high":2057.33,"low":2056.26,"close":2056.99},{"t":1775157420000,"open":2056.98,"high":2057.75,"low":2056.98,"close":2057.68},{"t":1775157480000,"open":2057.68,"high":2057.9,"low":2057.23,"close":2057.39},{"t":1775157540000,"open":2057.4,"high":2058.25,"low":2057.3,"close":2058.09},{"t":1775157600000,"open":2058.09,"high":2058.1,"low":2057.0,"close":2057.01},{"t":1775157660000,"open":2057.0,"high":2057.0,"low":2055.31,"close":2055.42},{"t":1775157720000,"open":2055.42,"high":2057.5,"low":2055.17,"close":2057.5},{"t":1775157780000,"open":2057.49,"high":2059.95,"low":2057.25,"close":2059.32},{"t":1775157840000,"open":2059.31,"high":2059.31,"low":2057.92,"close":2057.92},{"t":1775157900000,"open":2057.92,"high":2061.55,"low":2057.62,"close":2059.87},{"t":1775157960000,"open":2059.86,"high":2059.95,"low":2058.52,"close":2058.67},{"t":1775158020000,"open":2058.67,"high":2059.52,"low":2058.16,"close":2058.76},{"t":1775158080000,"open":2058.76,"high":2059.18,"low":2058.31,"close":2058.91},{"t":1775158140000,"open":2058.9,"high":2059.73,"low":2058.86,"close":2059.68},{"t":1775158200000,"open":2059.67,"high":2060.27,"low":2058.47,"close":2059.22},{"t":1775158260000,"open":2059.22,"high":2059.98,"low":2058.17,"close":2059.92},{"t":1775158320000,"open":2059.92,"high":2059.92,"low":2056.96,"close":2056.96},{"t":1775158380000,"open":2056.96,"high":2057.15,"low":2053.7,"close":2053.74},{"t":1775158440000,"open":2053.74,"high":2056.19,"low":2053.64,"close":2056.19},{"t":1775158500000,"open":2056.19,"high":2056.61,"low":2055.87,"close":2056.04},{"t":1775158560000,"open":2056.05,"high":2057.11,"low":2055.3,"close":2055.3},{"t":1775158620000,"open":2055.31,"high":2055.6,"low":2053.82,"close":2055.17},{"t":1775158680000,"open":2055.17,"high":2056.64,"low":2055.17,"close":2056.56},{"t":1775158740000,"open":2056.56,"high":2057.6,"low":2056.23,"close":2057.53},{"t":1775158800000,"open":2057.53,"high":2060.43,"low":2057.11,"close":2060.32},{"t":1775158860000,"open":2060.32,"high":2060.71,"low":2058.95,"close":2059.07},{"t":1775158920000,"open":2059.07,"high":2059.07,"low":2057.42,"close":2057.42},{"t":1775158980000,"open":2057.42,"high":2058.05,"low":2057.03,"close":2057.79},{"t":1775159040000,"open":2057.79,"high":2058.5,"low":2057.45,"close":2057.77},{"t":1775159100000,"open":2057.77,"high":2058.99,"low":2056.59,"close":2057.38},{"t":1775159160000,"open":2057.38,"high":2059.15,"low":2057.26,"close":2058.49},{"t":1775159220000,"open":2058.49,"high":2060.74,"low":2058.49,"close":2060.43},{"t":1775159280000,"open":2060.42,"high":2060.67,"low":2058.87,"close":2058.93},{"t":1775159340000,"open":2058.94,"high":2059.11,"low":2058.75,"close":2058.98},{"t":1775159400000,"open":2058.99,"high":2063.3,"low":2058.99,"close":2061.63},{"t":1775159460000,"open":2061.63,"high":2062.0,"low":2060.59,"close":2061.89},{"t":1775159520000,"open":2061.89,"high":2062.14,"low":2061.22,"close":2062.14},{"t":1775159580000,"open":2062.15,"high":2062.88,"low":2061.59,"close":2062.07},{"t":1775159640000,"open":2062.07,"high":2064.0,"low":2062.07,"close":2063.32},{"t":1775159700000,"open":2063.31,"high":2064.89,"low":2062.88,"close":2064.3},{"t":1775159760000,"open":2064.29,"high":2064.3,"low":2063.33,"close":2064.07},{"t":1775159820000,"open":2064.08,"high":2064.58,"low":2063.69,"close":2064.57},{"t":1775159880000,"open":2064.58,"high":2065.88,"low":2063.77,"close":2064.51},{"t":1775159940000,"open":2064.5,"high":2065.67,"low":2063.11,"close":2064.39},{"t":1775160000000,"open":2064.4,"high":2064.86,"low":2062.42,"close":2062.57},{"t":1775160060000,"open":2062.58,"high":2063.83,"low":2061.6,"close":2061.94},{"t":1775160120000,"open":2061.94,"high":2062.0,"low":2059.63,"close":2060.08},{"t":1775160180000,"open":2060.09,"high":2060.96,"low":2060.08,"close":2060.82},{"t":1775160240000,"open":2060.81,"high":2061.86,"low":2060.81,"close":2061.7},{"t":1775160300000,"open":2061.7,"high":2062.37,"low":2061.17,"close":2062.36},{"t":1775160360000,"open":2062.36,"high":2062.6,"low":2061.89,"close":2062.38},{"t":1775160420000,"open":2062.39,"high":2063.86,"low":2062.38,"close":2063.85},{"t":1775160480000,"open":2063.86,"high":2069.12,"low":2063.85,"close":2068.61},{"t":1775160540000,"open":2068.61,"high":2069.73,"low":2065.98,"close":2066.54},{"t":1775160600000,"open":2066.54,"high":2069.54,"low":2066.54,"close":2067.56},{"t":1775160660000,"open":2067.56,"high":2067.56,"low":2065.43,"close":2065.43},{"t":1775160720000,"open":2065.43,"high":2065.74,"low":2065.04,"close":2065.74},{"t":1775160780000,"open":2065.74,"high":2066.22,"low":2065.59,"close":2066.15},{"t":1775160840000,"open":2066.14,"high":2066.15,"low":2064.56,"close":2064.6},{"t":1775160900000,"open":2064.61,"high":2065.55,"low":2064.6,"close":2065.54},{"t":1775160960000,"open":2065.55,"high":2066.28,"low":2065.55,"close":2066.27},{"t":1775161020000,"open":2066.28,"high":2068.61,"low":2065.77,"close":2068.61},{"t":1775161080000,"open":2068.61,"high":2068.67,"low":2067.17,"close":2068.41},{"t":1775161140000,"open":2068.4,"high":2070.69,"low":2068.21,"close":2069.51},{"t":1775161200000,"open":2069.5,"high":2069.5,"low":2068.9,"close":2069.22},{"t":1775161260000,"open":2069.23,"high":2069.56,"low":2068.16,"close":2068.16},{"t":1775161320000,"open":2068.16,"high":2068.17,"low":2067.03,"close":2067.49},{"t":1775161380000,"open":2067.49,"high":2068.58,"low":2067.2,"close":2067.2},{"t":1775161440000,"open":2067.2,"high":2067.21,"low":2066.04,"close":2066.04},{"t":1775161500000,"open":2066.04,"high":2066.05,"low":2064.79,"close":2065.35},{"t":1775161560000,"open":2065.35,"high":2065.89,"low":2065.35,"close":2065.49},{"t":1775161620000,"open":2065.48,"high":2066.52,"low":2065.04,"close":2066.52},{"t":1775161680000,"open":2066.51,"high":2067.76,"low":2066.27,"close":2067.75},{"t":1775161740000,"open":2067.75,"high":2070.68,"low":2067.44,"close":2070.21},{"t":1775161800000,"open":2070.2,"high":2070.55,"low":2069.42,"close":2069.42},{"t":1775161860000,"open":2069.42,"high":2069.55,"low":2069.12,"close":2069.54},{"t":1775161920000,"open":2069.54,"high":2069.54,"low":2068.08,"close":2068.32},{"t":1775161980000,"open":2068.32,"high":2068.7,"low":2067.45,"close":2067.93},{"t":1775162040000,"open":2067.95,"high":2068.63,"low":2067.94,"close":2068.0},{"t":1775162100000,"open":2067.99,"high":2068.57,"low":2067.74,"close":2068.56},{"t":1775162160000,"open":2068.57,"high":2069.14,"low":2068.57,"close":2068.78},{"t":1775162220000,"open":2068.77,"high":2070.88,"low":2068.77,"close":2070.7},{"t":1775162280000,"open":2070.71,"high":2073.25,"low":2070.71,"close":2071.86},{"t":1775162340000,"open":2071.86,"high":2073.2,"low":2070.67,"close":2073.2},{"t":1775162400000,"open":2073.2,"high":2073.41,"low":2072.11,"close":2072.22},{"t":1775162460000,"open":2072.23,"high":2072.34,"low":2069.74,"close":2070.18},{"t":1775162520000,"open":2070.18,"high":2070.36,"low":2069.07,"close":2069.43},{"t":1775162580000,"open":2069.43,"high":2069.68,"low":2069.01,"close":2069.01},{"t":1775162640000,"open":2069.02,"high":2070.56,"low":2069.0,"close":2070.38},{"t":1775162700000,"open":2070.38,"high":2070.85,"low":2069.82,"close":2069.88},{"t":1775162760000,"open":2069.89,"high":2069.89,"low":2068.34,"close":2068.65},{"t":1775162820000,"open":2068.64,"high":2068.77,"low":2067.88,"close":2068.49},{"t":1775162880000,"open":2068.48,"high":2069.43,"low":2068.23,"close":2068.24},{"t":1775162940000,"open":2068.24,"high":2068.61,"low":2067.76,"close":2068.5},{"t":1775163000000,"open":2068.49,"high":2068.5,"low":2067.6,"close":2067.67},{"t":1775163060000,"open":2067.67,"high":2067.81,"low":2067.36,"close":2067.49},{"t":1775163120000,"open":2067.49,"high":2067.55,"low":2066.44,"close":2066.69},{"t":1775163180000,"open":2066.68,"high":2066.69,"low":2066.5,"close":2066.68},{"t":1775163240000,"open":2066.68,"high":2068.91,"low":2066.68,"close":2067.83},{"t":1775163300000,"open":2067.83,"high":2067.83,"low":2067.01,"close":2067.34},{"t":1775163360000,"open":2067.35,"high":2067.58,"low":2067.15,"close":2067.31},{"t":1775163420000,"open":2067.31,"high":2067.53,"low":2067.18,"close":2067.52},{"t":1775163480000,"open":2067.53,"high":2068.2,"low":2067.07,"close":2067.29},{"t":1775163540000,"open":2067.29,"high":2067.45,"low":2067.11,"close":2067.29},{"t":1775163600000,"open":2067.29,"high":2069.84,"low":2067.29,"close":2069.47},{"t":1775163660000,"open":2069.47,"high":2069.86,"low":2068.29,"close":2068.29},{"t":1775163720000,"open":2068.29,"high":2068.39,"low":2067.5,"close":2067.5},{"t":1775163780000,"open":2067.5,"high":2067.51,"low":2066.65,"close":2066.65},{"t":1775163840000,"open":2066.66,"high":2066.66,"low":2063.79,"close":2065.34},{"t":1775163900000,"open":2065.33,"high":2066.2,"low":2065.14,"close":2065.49},{"t":1775163960000,"open":2065.5,"high":2065.99,"low":2065.2,"close":2065.85},{"t":1775164020000,"open":2065.85,"high":2065.85,"low":2064.63,"close":2064.63},{"t":1775164080000,"open":2064.63,"high":2065.0,"low":2063.91,"close":2063.91},{"t":1775164140000,"open":2063.91,"high":2063.91,"low":2062.59,"close":2062.83},{"t":1775164200000,"open":2062.83,"high":2062.96,"low":2059.28,"close":2061.19},{"t":1775164260000,"open":2061.18,"high":2061.19,"low":2055.18,"close":2056.25},{"t":1775164320000,"open":2056.26,"high":2058.23,"low":2054.85,"close":2057.24},{"t":1775164380000,"open":2057.23,"high":2058.22,"low":2057.23,"close":2058.22},{"t":1775164440000,"open":2058.22,"high":2058.68,"low":2057.0,"close":2058.65},{"t":1775164500000,"open":2058.65,"high":2058.99,"low":2057.77,"close":2058.5},{"t":1775164560000,"open":2058.49,"high":2059.84,"low":2058.49,"close":2059.81},{"t":1775164620000,"open":2059.81,"high":2060.5,"low":2059.39,"close":2060.16},{"t":1775164680000,"open":2060.16,"high":2061.78,"low":2060.16,"close":2061.08},{"t":1775164740000,"open":2061.07,"high":2061.67,"low":2060.54,"close":2060.84},{"t":1775164800000,"open":2060.83,"high":2062.37,"low":2060.83,"close":2061.93},{"t":1775164860000,"open":2061.94,"high":2062.94,"low":2061.77,"close":2062.56},{"t":1775164920000,"open":2062.56,"high":2062.56,"low":2061.39,"close":2061.58},{"t":1775164980000,"open":2061.58,"high":2061.71,"low":2059.63,"close":2059.64},{"t":1775165040000,"open":2059.63,"high":2059.8,"low":2056.74,"close":2057.37},{"t":1775165100000,"open":2057.36,"high":2058.53,"low":2056.88,"close":2056.88},{"t":1775165160000,"open":2056.89,"high":2058.77,"low":2056.88,"close":2058.25},{"t":1775165220000,"open":2058.25,"high":2058.86,"low":2057.83,"close":2058.8},{"t":1775165280000,"open":2058.81,"high":2059.15,"low":2058.8,"close":2059.15},{"t":1775165340000,"open":2059.15,"high":2059.25,"low":2058.23,"close":2058.46},{"t":1775165400000,"open":2058.47,"high":2059.58,"low":2058.46,"close":2058.71},{"t":1775165460000,"open":2058.71,"high":2059.19,"low":2058.57,"close":2058.58},{"t":1775165520000,"open":2058.58,"high":2059.49,"low":2058.58,"close":2059.49},{"t":1775165580000,"open":2059.48,"high":2060.06,"low":2059.07,"close":2059.07},{"t":1775165640000,"open":2059.08,"high":2059.08,"low":2058.58,"close":2058.58},{"t":1775165700000,"open":2058.58,"high":2058.58,"low":2058.08,"close":2058.08},{"t":1775165760000,"open":2058.08,"high":2060.0,"low":2057.91,"close":2059.99},{"t":1775165820000,"open":2060.0,"high":2061.53,"low":2059.08,"close":2059.09},{"t":1775165880000,"open":2059.08,"high":2059.09,"low":2058.32,"close":2059.09},{"t":1775165940000,"open":2059.08,"high":2059.58,"low":2058.53,"close":2058.53},{"t":1775166000000,"open":2058.52,"high":2058.9,"low":2057.58,"close":2058.9},{"t":1775166060000,"open":2058.9,"high":2059.12,"low":2056.92,"close":2058.28},{"t":1775166120000,"open":2058.29,"high":2058.29,"low":2056.56,"close":2057.23},{"t":1775166180000,"open":2057.23,"high":2057.23,"low":2056.06,"close":2056.29},{"t":1775166240000,"open":2056.3,"high":2058.22,"low":2056.3,"close":2057.13},{"t":1775166300000,"open":2057.13,"high":2057.73,"low":2057.13,"close":2057.73},{"t":1775166360000,"open":2057.73,"high":2058.16,"low":2057.36,"close":2057.94},{"t":1775166420000,"open":2057.94,"high":2058.49,"low":2057.49,"close":2057.73},{"t":1775166480000,"open":2057.74,"high":2058.86,"low":2057.74,"close":2058.78},{"t":1775166540000,"open":2058.78,"high":2058.78,"low":2056.74,"close":2057.34},{"t":1775166600000,"open":2057.34,"high":2058.77,"low":2057.34,"close":2058.28},{"t":1775166660000,"open":2058.27,"high":2058.77,"low":2057.98,"close":2058.77},{"t":1775166720000,"open":2058.77,"high":2060.39,"low":2058.75,"close":2060.17},{"t":1775166780000,"open":2060.17,"high":2060.85,"low":2059.76,"close":2060.83},{"t":1775166840000,"open":2060.83,"high":2061.99,"low":2060.37,"close":2060.37},{"t":1775166900000,"open":2060.37,"high":2060.81,"low":2059.88,"close":2060.81},{"t":1775166960000,"open":2060.81,"high":2062.0,"low":2060.81,"close":2061.25},{"t":1775167020000,"open":2061.25,"high":2062.13,"low":2061.25,"close":2061.62},{"t":1775167080000,"open":2061.62,"high":2062.65,"low":2061.51,"close":2062.65},{"t":1775167140000,"open":2062.66,"high":2062.7,"low":2061.51,"close":2062.23},{"t":1775167200000,"open":2062.23,"high":2062.23,"low":2059.46,"close":2059.73},{"t":1775167260000,"open":2059.74,"high":2061.1,"low":2059.74,"close":2060.5},{"t":1775167320000,"open":2060.51,"high":2061.76,"low":2060.48,"close":2060.76},{"t":1775167380000,"open":2060.77,"high":2063.49,"low":2060.77,"close":2062.29},{"t":1775167440000,"open":2062.28,"high":2063.8,"low":2061.85,"close":2063.67},{"t":1775167500000,"open":2063.67,"high":2063.67,"low":2062.91,"close":2063.13},{"t":1775167560000,"open":2063.14,"high":2063.8,"low":2062.48,"close":2062.48},{"t":1775167620000,"open":2062.49,"high":2062.93,"low":2061.2,"close":2062.32},{"t":1775167680000,"open":2062.32,"high":2063.18,"low":2061.0,"close":2062.51},{"t":1775167740000,"open":2062.52,"high":2063.38,"low":2062.51,"close":2062.52},{"t":1775167800000,"open":2062.52,"high":2062.52,"low":2061.17,"close":2061.54},{"t":1775167860000,"open":2061.54,"high":2062.53,"low":2061.54,"close":2062.52},{"t":1775167920000,"open":2062.52,"high":2062.82,"low":2061.5,"close":2061.5},{"t":1775167980000,"open":2061.51,"high":2061.51,"low":2060.39,"close":2060.53},{"t":1775168040000,"open":2060.54,"high":2060.8,"low":2060.53,"close":2060.7},{"t":1775168100000,"open":2060.71,"high":2062.12,"low":2060.7,"close":2061.85},{"t":1775168160000,"open":2061.84,"high":2063.2,"low":2061.65,"close":2063.2},{"t":1775168220000,"open":2063.2,"high":2063.53,"low":2061.56,"close":2061.59},{"t":1775168280000,"open":2061.59,"high":2062.67,"low":2061.16,"close":2062.4},{"t":1775168340000,"open":2062.39,"high":2062.99,"low":2061.59,"close":2061.63},{"t":1775168400000,"open":2061.63,"high":2062.51,"low":2061.0,"close":2061.26},{"t":1775168460000,"open":2061.25,"high":2061.26,"low":2060.21,"close":2060.39},{"t":1775168520000,"open":2060.39,"high":2060.39,"low":2059.24,"close":2059.25},{"t":1775168580000,"open":2059.25,"high":2059.25,"low":2058.3,"close":2058.67},{"t":1775168640000,"open":2058.67,"high":2058.85,"low":2057.58,"close":2057.91},{"t":1775168700000,"open":2057.91,"high":2057.91,"low":2056.21,"close":2056.7},{"t":1775168760000,"open":2056.7,"high":2056.7,"low":2052.26,"close":2055.62},{"t":1775168820000,"open":2055.62,"high":2056.31,"low":2054.94,"close":2056.31},{"t":1775168880000,"open":2056.32,"high":2057.1,"low":2055.56,"close":2055.7},{"t":1775168940000,"open":2055.7,"high":2056.23,"low":2055.41,"close":2056.18},{"t":1775169000000,"open":2056.19,"high":2058.27,"low":2056.19,"close":2057.99},{"t":1775169060000,"open":2057.99,"high":2059.4,"low":2057.46,"close":2057.46},{"t":1775169120000,"open":2057.46,"high":2058.87,"low":2057.46,"close":2057.96},{"t":1775169180000,"open":2057.97,"high":2059.07,"low":2057.96,"close":2058.58},{"t":1775169240000,"open":2058.58,"high":2058.66,"low":2057.6,"close":2058.27},{"t":1775169300000,"open":2058.27,"high":2058.3,"low":2057.47,"close":2058.29},{"t":1775169360000,"open":2058.3,"high":2058.65,"low":2058.19,"close":2058.47},{"t":1775169420000,"open":2058.47,"high":2058.48,"low":2057.1,"close":2057.61},{"t":1775169480000,"open":2057.62,"high":2058.37,"low":2057.62,"close":2058.35},{"t":1775169540000,"open":2058.35,"high":2059.21,"low":2057.77,"close":2059.0},{"t":1775169600000,"open":2058.99,"high":2059.49,"low":2058.53,"close":2058.53},{"t":1775169660000,"open":2058.52,"high":2059.49,"low":2058.52,"close":2059.49},{"t":1775169720000,"open":2059.49,"high":2060.98,"low":2059.49,"close":2060.82},{"t":1775169780000,"open":2060.82,"high":2061.2,"low":2060.57,"close":2060.81},{"t":1775169840000,"open":2060.81,"high":2060.82,"low":2060.31,"close":2060.31},{"t":1775169900000,"open":2060.31,"high":2060.32,"low":2058.59,"close":2058.6},{"t":1775169960000,"open":2058.59,"high":2058.59,"low":2057.69,"close":2057.69},{"t":1775170020000,"open":2057.69,"high":2058.0,"low":2057.39,"close":2057.72},{"t":1775170080000,"open":2057.72,"high":2058.24,"low":2057.72,"close":2057.9},{"t":1775170140000,"open":2057.9,"high":2059.55,"low":2057.89,"close":2059.39},{"t":1775170200000,"open":2059.4,"high":2060.0,"low":2058.96,"close":2059.14},{"t":1775170260000,"open":2059.13,"high":2060.35,"low":2058.97,"close":2060.35},{"t":1775170320000,"open":2060.34,"high":2060.35,"low":2059.01,"close":2059.14},{"t":1775170380000,"open":2059.13,"high":2059.13,"low":2058.91,"close":2059.05},{"t":1775170440000,"open":2059.06,"high":2060.0,"low":2059.05,"close":2059.99},{"t":1775170500000,"open":2059.99,"high":2060.46,"low":2059.73,"close":2060.46},{"t":1775170560000,"open":2060.45,"high":2060.97,"low":2060.22,"close":2060.32},{"t":1775170620000,"open":2060.32,"high":2060.8,"low":2060.05,"close":2060.8},{"t":1775170680000,"open":2060.79,"high":2060.79,"low":2060.06,"close":2060.07},{"t":1775170740000,"open":2060.06,"high":2060.52,"low":2058.37,"close":2059.08},{"t":1775170800000,"open":2059.07,"high":2060.0,"low":2057.34,"close":2057.45},{"t":1775170860000,"open":2057.46,"high":2058.7,"low":2057.46,"close":2057.89},{"t":1775170920000,"open":2057.88,"high":2058.33,"low":2057.88,"close":2058.33},{"t":1775170980000,"open":2058.33,"high":2058.8,"low":2057.31,"close":2057.43},{"t":1775171040000,"open":2057.43,"high":2059.5,"low":2057.43,"close":2059.12},{"t":1775171100000,"open":2059.12,"high":2060.23,"low":2058.75,"close":2060.22},{"t":1775171160000,"open":2060.23,"high":2060.7,"low":2059.9,"close":2060.36},{"t":1775171220000,"open":2060.36,"high":2060.57,"low":2058.47,"close":2058.72},{"t":1775171280000,"open":2058.72,"high":2058.73,"low":2056.22,"close":2056.72},{"t":1775171340000,"open":2056.72,"high":2058.0,"low":2055.88,"close":2057.63},{"t":1775171400000,"open":2057.63,"high":2058.1,"low":2056.6,"close":2056.8},{"t":1775171460000,"open":2056.8,"high":2056.81,"low":2055.33,"close":2055.33},{"t":1775171520000,"open":2055.33,"high":2057.4,"low":2054.64,"close":2056.69},{"t":1775171580000,"open":2056.68,"high":2057.32,"low":2055.74,"close":2056.53},{"t":1775171640000,"open":2056.52,"high":2057.35,"low":2056.23,"close":2056.84},{"t":1775171700000,"open":2056.84,"high":2057.38,"low":2056.39,"close":2057.38},{"t":1775171760000,"open":2057.39,"high":2058.6,"low":2056.71,"close":2057.04},{"t":1775171820000,"open":2057.04,"high":2057.17,"low":2056.19,"close":2056.43},{"t":1775171880000,"open":2056.43,"high":2057.99,"low":2056.43,"close":2057.32},{"t":1775171940000,"open":2057.31,"high":2057.32,"low":2056.1,"close":2056.87},{"t":1775172000000,"open":2056.87,"high":2057.5,"low":2056.54,"close":2057.04},{"t":1775172060000,"open":2057.04,"high":2058.09,"low":2057.04,"close":2058.09},{"t":1775172120000,"open":2058.1,"high":2060.34,"low":2058.09,"close":2059.1},{"t":1775172180000,"open":2059.1,"high":2060.0,"low":2058.0,"close":2059.99},{"t":1775172240000,"open":2059.99,"high":2061.0,"low":2059.17,"close":2059.25},{"t":1775172300000,"open":2059.24,"high":2059.25,"low":2055.08,"close":2055.84},{"t":1775172360000,"open":2055.84,"high":2056.65,"low":2055.72,"close":2056.62},{"t":1775172420000,"open":2056.62,"high":2056.63,"low":2055.31,"close":2056.0},{"t":1775172480000,"open":2055.99,"high":2056.0,"low":2054.66,"close":2054.7},{"t":1775172540000,"open":2054.7,"high":2054.71,"low":2053.53,"close":2053.98},{"t":1775172600000,"open":2053.98,"high":2055.11,"low":2053.37,"close":2053.37},{"t":1775172660000,"open":2053.37,"high":2054.75,"low":2052.59,"close":2052.6},{"t":1775172720000,"open":2052.59,"high":2054.91,"low":2052.59,"close":2053.66},{"t":1775172780000,"open":2053.66,"high":2054.04,"low":2053.41,"close":2054.04},{"t":1775172840000,"open":2054.03,"high":2055.89,"low":2053.5,"close":2055.31},{"t":1775172900000,"open":2055.31,"high":2055.32,"low":2054.1,"close":2054.1},{"t":1775172960000,"open":2054.1,"high":2054.5,"low":2053.78,"close":2053.95},{"t":1775173020000,"open":2053.94,"high":2053.95,"low":2053.24,"close":2053.94},{"t":1775173080000,"open":2053.95,"high":2053.95,"low":2053.75,"close":2053.94},{"t":1775173140000,"open":2053.94,"high":2054.89,"low":2053.94,"close":2054.89},{"t":1775173200000,"open":2054.89,"high":2055.32,"low":2054.43,"close":2054.78},{"t":1775173260000,"open":2054.78,"high":2055.6,"low":2054.64,"close":2055.6},{"t":1775173320000,"open":2055.59,"high":2055.88,"low":2054.92,"close":2055.05},{"t":1775173380000,"open":2055.04,"high":2055.54,"low":2055.04,"close":2055.09},{"t":1775173440000,"open":2055.09,"high":2055.1,"low":2054.0,"close":2054.37},{"t":1775173500000,"open":2054.37,"high":2054.38,"low":2053.52,"close":2053.77},{"t":1775173560000,"open":2053.77,"high":2053.78,"low":2053.07,"close":2053.77},{"t":1775173620000,"open":2053.77,"high":2054.29,"low":2053.77,"close":2054.28},{"t":1775173680000,"open":2054.28,"high":2055.32,"low":2054.28,"close":2054.92},{"t":1775173740000,"open":2054.93,"high":2055.24,"low":2054.92,"close":2055.2},{"t":1775173800000,"open":2055.19,"high":2055.28,"low":2054.59,"close":2054.97},{"t":1775173860000,"open":2054.97,"high":2055.48,"low":2054.44,"close":2055.48},{"t":1775173920000,"open":2055.48,"high":2055.81,"low":2055.41,"close":2055.41},{"t":1775173980000,"open":2055.42,"high":2055.89,"low":2055.38,"close":2055.55},{"t":1775174040000,"open":2055.55,"high":2055.73,"low":2055.24,"close":2055.72},{"t":1775174100000,"open":2055.73,"high":2056.37,"low":2055.54,"close":2056.37},{"t":1775174160000,"open":2056.36,"high":2056.58,"low":2056.25,"close":2056.52},{"t":1775174220000,"open":2056.53,"high":2056.53,"low":2056.0,"close":2056.13},{"t":1775174280000,"open":2056.13,"high":2056.6,"low":2055.73,"close":2055.9},{"t":1775174340000,"open":2055.91,"high":2056.29,"low":2055.9,"close":2055.96},{"t":1775174400000,"open":2055.97,"high":2057.0,"low":2055.76,"close":2055.77},{"t":1775174460000,"open":2055.76,"high":2057.84,"low":2055.51,"close":2057.08},{"t":1775174520000,"open":2057.08,"high":2057.3,"low":2056.2,"close":2056.46},{"t":1775174580000,"open":2056.45,"high":2057.01,"low":2056.33,"close":2056.63},{"t":1775174640000,"open":2056.64,"high":2058.0,"low":2056.63,"close":2057.85},{"t":1775174700000,"open":2057.85,"high":2058.27,"low":2057.07,"close":2057.14},{"t":1775174760000,"open":2057.13,"high":2057.42,"low":2056.64,"close":2057.29},{"t":1775174820000,"open":2057.3,"high":2057.42,"low":2055.4,"close":2055.4},{"t":1775174880000,"open":2055.4,"high":2055.98,"low":2052.61,"close":2052.71},{"t":1775174940000,"open":2052.71,"high":2055.51,"low":2052.71,"close":2054.01},{"t":1775175000000,"open":2054.0,"high":2054.23,"low":2052.6,"close":2052.82},{"t":1775175060000,"open":2052.83,"high":2054.72,"low":2051.63,"close":2054.65},{"t":1775175120000,"open":2054.64,"high":2055.46,"low":2053.73,"close":2053.73},{"t":1775175180000,"open":2053.74,"high":2053.94,"low":2052.65,"close":2053.76},{"t":1775175240000,"open":2053.76,"high":2054.79,"low":2052.81,"close":2054.7},{"t":1775175300000,"open":2054.7,"high":2054.7,"low":2052.77,"close":2052.97},{"t":1775175360000,"open":2052.97,"high":2054.0,"low":2052.36,"close":2054.0},{"t":1775175420000,"open":2053.99,"high":2054.8,"low":2053.82,"close":2054.24},{"t":1775175480000,"open":2054.25,"high":2054.43,"low":2053.81,"close":2054.38},{"t":1775175540000,"open":2054.39,"high":2054.88,"low":2054.39,"close":2054.78},{"t":1775175600000,"open":2054.78,"high":2055.94,"low":2054.78,"close":2055.78},{"t":1775175660000,"open":2055.79,"high":2055.79,"low":2054.44,"close":2055.61},{"t":1775175720000,"open":2055.62,"high":2057.92,"low":2055.46,"close":2057.32},{"t":1775175780000,"open":2057.32,"high":2058.71,"low":2057.13,"close":2058.58},{"t":1775175840000,"open":2058.59,"high":2058.68,"low":2057.9,"close":2058.09},{"t":1775175900000,"open":2058.09,"high":2058.2,"low":2055.66,"close":2055.66},{"t":1775175960000,"open":2055.66,"high":2055.66,"low":2054.27,"close":2054.27},{"t":1775176020000,"open":2054.27,"high":2054.27,"low":2053.06,"close":2053.67},{"t":1775176080000,"open":2053.67,"high":2054.76,"low":2053.67,"close":2054.51},{"t":1775176140000,"open":2054.5,"high":2054.75,"low":2053.7,"close":2053.96},{"t":1775176200000,"open":2053.96,"high":2054.71,"low":2053.75,"close":2054.33},{"t":1775176260000,"open":2054.33,"high":2054.93,"low":2053.61,"close":2054.93},{"t":1775176320000,"open":2054.92,"high":2055.21,"low":2053.43,"close":2053.84},{"t":1775176380000,"open":2053.84,"high":2054.12,"low":2053.57,"close":2053.65},{"t":1775176440000,"open":2053.64,"high":2054.15,"low":2053.64,"close":2054.15},{"t":1775176500000,"open":2054.15,"high":2055.22,"low":2054.14,"close":2054.28},{"t":1775176560000,"open":2054.28,"high":2055.28,"low":2054.27,"close":2054.91},{"t":1775176620000,"open":2054.9,"high":2056.4,"low":2054.51,"close":2055.26},{"t":1775176680000,"open":2055.27,"high":2056.66,"low":2054.98,"close":2055.99},{"t":1775176740000,"open":2055.99,"high":2057.09,"low":2054.82,"close":2054.98},{"t":1775176800000,"open":2054.97,"high":2055.41,"low":2053.86,"close":2054.01},{"t":1775176860000,"open":2054.0,"high":2054.0,"low":2051.18,"close":2052.88},{"t":1775176920000,"open":2052.87,"high":2054.06,"low":2052.87,"close":2053.66},{"t":1775176980000,"open":2053.66,"high":2053.67,"low":2052.0,"close":2052.91},{"t":1775177040000,"open":2052.91,"high":2053.43,"low":2052.16,"close":2052.52},{"t":1775177100000,"open":2052.52,"high":2052.52,"low":2050.62,"close":2050.99},{"t":1775177160000,"open":2051.0,"high":2051.56,"low":2050.59,"close":2050.59},{"t":1775177220000,"open":2050.59,"high":2051.02,"low":2049.11,"close":2050.89},{"t":1775177280000,"open":2050.89,"high":2052.0,"low":2050.88,"close":2050.89},{"t":1775177340000,"open":2050.89,"high":2051.81,"low":2050.88,"close":2051.28},{"t":1775177400000,"open":2051.28,"high":2052.0,"low":2051.27,"close":2051.42},{"t":1775177460000,"open":2051.42,"high":2051.5,"low":2050.92,"close":2051.33},{"t":1775177520000,"open":2051.33,"high":2052.19,"low":2051.01,"close":2051.11},{"t":1775177580000,"open":2051.1,"high":2051.92,"low":2050.03,"close":2050.03},{"t":1775177640000,"open":2050.03,"high":2050.24,"low":2048.52,"close":2049.88},{"t":1775177700000,"open":2049.87,"high":2050.72,"low":2049.79,"close":2049.95},{"t":1775177760000,"open":2049.95,"high":2051.0,"low":2049.95,"close":2051.0},{"t":1775177820000,"open":2051.0,"high":2051.8,"low":2050.86,"close":2051.79},{"t":1775177880000,"open":2051.79,"high":2052.5,"low":2051.14,"close":2051.45},{"t":1775177940000,"open":2051.44,"high":2052.06,"low":2051.44,"close":2052.06},{"t":1775178000000,"open":2052.06,"high":2052.91,"low":2051.43,"close":2051.87},{"t":1775178060000,"open":2051.87,"high":2051.87,"low":2051.23,"close":2051.33},{"t":1775178120000,"open":2051.33,"high":2051.77,"low":2050.76,"close":2051.11},{"t":1775178180000,"open":2051.11,"high":2051.8,"low":2051.01,"close":2051.63},{"t":1775178240000,"open":2051.62,"high":2053.42,"low":2051.16,"close":2053.02},{"t":1775178300000,"open":2053.02,"high":2054.42,"low":2053.02,"close":2054.2},{"t":1775178360000,"open":2054.2,"high":2054.38,"low":2052.48,"close":2052.74},{"t":1775178420000,"open":2052.73,"high":2053.8,"low":2052.35,"close":2052.36},{"t":1775178480000,"open":2052.35,"high":2052.56,"low":2051.56,"close":2051.65},{"t":1775178540000,"open":2051.65,"high":2053.28,"low":2051.31,"close":2053.27},{"t":1775178600000,"open":2053.27,"high":2053.28,"low":2052.04,"close":2052.04},{"t":1775178660000,"open":2052.04,"high":2052.04,"low":2051.21,"close":2051.22},{"t":1775178720000,"open":2051.21,"high":2051.22,"low":2050.48,"close":2051.2},{"t":1775178780000,"open":2051.21,"high":2053.67,"low":2051.14,"close":2053.28},{"t":1775178840000,"open":2053.27,"high":2053.85,"low":2052.0,"close":2053.22},{"t":1775178900000,"open":2053.22,"high":2053.99,"low":2052.0,"close":2052.55},{"t":1775178960000,"open":2052.55,"high":2053.0,"low":2051.0,"close":2051.19},{"t":1775179020000,"open":2051.18,"high":2052.14,"low":2050.02,"close":2051.88},{"t":1775179080000,"open":2051.88,"high":2052.83,"low":2051.88,"close":2052.83},{"t":1775179140000,"open":2052.84,"high":2052.84,"low":2051.95,"close":2052.09},{"t":1775179200000,"open":2052.09,"high":2052.09,"low":2050.78,"close":2051.43},{"t":1775179260000,"open":2051.44,"high":2053.08,"low":2051.32,"close":2052.85},{"t":1775179320000,"open":2052.85,"high":2053.46,"low":2052.85,"close":2053.46},{"t":1775179380000,"open":2053.45,"high":2055.65,"low":2053.45,"close":2054.39},{"t":1775179440000,"open":2054.39,"high":2055.14,"low":2053.63,"close":2054.84},{"t":1775179500000,"open":2054.83,"high":2055.96,"low":2054.65,"close":2055.31},{"t":1775179560000,"open":2055.31,"high":2056.36,"low":2055.02,"close":2056.36},{"t":1775179620000,"open":2056.35,"high":2058.63,"low":2056.18,"close":2058.63},{"t":1775179680000,"open":2058.63,"high":2059.44,"low":2056.8,"close":2057.8},{"t":1775179740000,"open":2057.79,"high":2059.0,"low":2057.54,"close":2058.47},{"t":1775179800000,"open":2058.46,"high":2059.38,"low":2058.0,"close":2058.99},{"t":1775179860000,"open":2058.99,"high":2060.6,"low":2058.99,"close":2060.5},{"t":1775179920000,"open":2060.5,"high":2061.88,"low":2059.78,"close":2060.01},{"t":1775179980000,"open":2060.0,"high":2060.01,"low":2059.38,"close":2059.9},{"t":1775180040000,"open":2059.89,"high":2059.9,"low":2057.01,"close":2057.05},{"t":1775180100000,"open":2057.06,"high":2057.06,"low":2052.85,"close":2053.01},{"t":1775180160000,"open":2053.02,"high":2053.89,"low":2048.31,"close":2048.81},{"t":1775180220000,"open":2048.8,"high":2049.07,"low":2046.15,"close":2048.57},{"t":1775180280000,"open":2048.57,"high":2050.37,"low":2046.7,"close":2046.71},{"t":1775180340000,"open":2046.7,"high":2047.44,"low":2044.09,"close":2045.05},{"t":1775180400000,"open":2045.06,"high":2048.19,"low":2045.05,"close":2046.0},{"t":1775180460000,"open":2046.0,"high":2047.23,"low":2045.92,"close":2046.47},{"t":1775180520000,"open":2046.47,"high":2047.17,"low":2045.6,"close":2047.15},{"t":1775180580000,"open":2047.15,"high":2047.99,"low":2046.09,"close":2047.8},{"t":1775180640000,"open":2047.79,"high":2047.8,"low":2047.0,"close":2047.0},{"t":1775180700000,"open":2047.0,"high":2047.83,"low":2045.0,"close":2045.16},{"t":1775180760000,"open":2045.16,"high":2045.44,"low":2044.61,"close":2045.37},{"t":1775180820000,"open":2045.37,"high":2045.38,"low":2044.0,"close":2045.37},{"t":1775180880000,"open":2045.36,"high":2046.29,"low":2045.36,"close":2045.81},{"t":1775180940000,"open":2045.82,"high":2048.85,"low":2045.82,"close":2047.22},{"t":1775181000000,"open":2047.23,"high":2047.59,"low":2045.95,"close":2046.57},{"t":1775181060000,"open":2046.57,"high":2047.73,"low":2044.77,"close":2046.57},{"t":1775181120000,"open":2046.58,"high":2047.71,"low":2046.58,"close":2047.54},{"t":1775181180000,"open":2047.54,"high":2049.0,"low":2047.53,"close":2048.7},{"t":1775181240000,"open":2048.71,"high":2049.0,"low":2047.88,"close":2049.0},{"t":1775181300000,"open":2049.0,"high":2050.0,"low":2048.9,"close":2049.36},{"t":1775181360000,"open":2049.37,"high":2049.6,"low":2049.1,"close":2049.13},{"t":1775181420000,"open":2049.12,"high":2049.41,"low":2048.17,"close":2048.17},{"t":1775181480000,"open":2048.17,"high":2049.29,"low":2048.17,"close":2048.82},{"t":1775181540000,"open":2048.81,"high":2049.44,"low":2048.81,"close":2049.43},{"t":1775181600000,"open":2049.44,"high":2049.44,"low":2047.0,"close":2047.17},{"t":1775181660000,"open":2047.17,"high":2047.56,"low":2045.9,"close":2047.54},{"t":1775181720000,"open":2047.55,"high":2048.33,"low":2046.92,"close":2048.16},{"t":1775181780000,"open":2048.15,"high":2048.33,"low":2046.4,"close":2046.4},{"t":1775181840000,"open":2046.4,"high":2047.14,"low":2045.84,"close":2047.14},{"t":1775181900000,"open":2047.14,"high":2047.85,"low":2046.88,"close":2047.54},{"t":1775181960000,"open":2047.53,"high":2048.76,"low":2047.53,"close":2047.64},{"t":1775182020000,"open":2047.64,"high":2047.64,"low":2046.8,"close":2046.81},{"t":1775182080000,"open":2046.8,"high":2047.28,"low":2046.0,"close":2046.99},{"t":1775182140000,"open":2046.99,"high":2047.0,"low":2045.43,"close":2045.44},{"t":1775182200000,"open":2045.44,"high":2045.72,"low":2043.51,"close":2045.19},{"t":1775182260000,"open":2045.19,"high":2045.22,"low":2043.77,"close":2045.18},{"t":1775182320000,"open":2045.19,"high":2046.86,"low":2044.22,"close":2046.86},{"t":1775182380000,"open":2046.87,"high":2049.95,"low":2046.87,"close":2048.87},{"t":1775182440000,"open":2048.86,"high":2049.3,"low":2048.28,"close":2048.51},{"t":1775182500000,"open":2048.51,"high":2050.75,"low":2048.29,"close":2050.49},{"t":1775182560000,"open":2050.5,"high":2051.8,"low":2050.27,"close":2050.27},{"t":1775182620000,"open":2050.28,"high":2058.0,"low":2050.27,"close":2055.72},{"t":1775182680000,"open":2055.72,"high":2056.72,"low":2054.24,"close":2055.54},{"t":1775182740000,"open":2055.54,"high":2059.17,"low":2055.54,"close":2058.41},{"t":1775182800000,"open":2058.4,"high":2058.41,"low":2054.94,"close":2054.95},{"t":1775182860000,"open":2054.94,"high":2054.94,"low":2053.11,"close":2053.73},{"t":1775182920000,"open":2053.73,"high":2053.88,"low":2053.0,"close":2053.19},{"t":1775182980000,"open":2053.19,"high":2053.19,"low":2052.1,"close":2052.65},{"t":1775183040000,"open":2052.66,"high":2055.21,"low":2052.1,"close":2054.34},{"t":1775183100000,"open":2054.34,"high":2054.34,"low":2053.4,"close":2053.4},{"t":1775183160000,"open":2053.41,"high":2053.41,"low":2051.01,"close":2052.27},{"t":1775183220000,"open":2052.28,"high":2052.88,"low":2049.55,"close":2050.25},{"t":1775183280000,"open":2050.26,"high":2050.59,"low":2048.09,"close":2048.1},{"t":1775183340000,"open":2048.1,"high":2048.94,"low":2047.21,"close":2047.86},{"t":1775183400000,"open":2047.86,"high":2048.95,"low":2045.58,"close":2047.0},{"t":1775183460000,"open":2047.0,"high":2047.61,"low":2043.9,"close":2044.28},{"t":1775183520000,"open":2044.28,"high":2045.35,"low":2038.35,"close":2045.35},{"t":1775183580000,"open":2045.35,"high":2046.58,"low":2044.48,"close":2045.95},{"t":1775183640000,"open":2045.95,"high":2047.78,"low":2045.93,"close":2047.26},{"t":1775183700000,"open":2047.25,"high":2048.74,"low":2045.46,"close":2045.46},{"t":1775183760000,"open":2045.46,"high":2048.29,"low":2045.46,"close":2047.54},{"t":1775183820000,"open":2047.53,"high":2047.7,"low":2046.17,"close":2047.7},{"t":1775183880000,"open":2047.7,"high":2047.7,"low":2044.29,"close":2044.5},{"t":1775183940000,"open":2044.49,"high":2044.5,"low":2041.58,"close":2041.9},{"t":1775184000000,"open":2041.89,"high":2044.41,"low":2041.01,"close":2044.26},{"t":1775184060000,"open":2044.26,"high":2044.79,"low":2041.0,"close":2041.2},{"t":1775184120000,"open":2041.19,"high":2044.5,"low":2041.13,"close":2044.5},{"t":1775184180000,"open":2044.5,"high":2044.75,"low":2043.08,"close":2043.1},{"t":1775184240000,"open":2043.09,"high":2043.41,"low":2042.5,"close":2043.07},{"t":1775184300000,"open":2043.07,"high":2043.76,"low":2042.83,"close":2043.41},{"t":1775184360000,"open":2043.41,"high":2044.82,"low":2042.38,"close":2044.29},{"t":1775184420000,"open":2044.29,"high":2044.71,"low":2042.79,"close":2044.4},{"t":1775184480000,"open":2044.38,"high":2045.81,"low":2043.56,"close":2044.92},{"t":1775184540000,"open":2044.92,"high":2045.55,"low":2044.11,"close":2045.32},{"t":1775184600000,"open":2045.32,"high":2045.7,"low":2044.71,"close":2045.03},{"t":1775184660000,"open":2045.04,"high":2045.31,"low":2044.46,"close":2045.3},{"t":1775184720000,"open":2045.31,"high":2047.78,"low":2045.31,"close":2047.32},{"t":1775184780000,"open":2047.33,"high":2051.99,"low":2046.8,"close":2051.44},{"t":1775184840000,"open":2051.45,"high":2053.6,"low":2049.3,"close":2050.42},{"t":1775184900000,"open":2050.42,"high":2050.9,"low":2049.0,"close":2049.93},{"t":1775184960000,"open":2049.93,"high":2051.83,"low":2049.93,"close":2051.82},{"t":1775185020000,"open":2051.83,"high":2051.83,"low":2049.77,"close":2051.03},{"t":1775185080000,"open":2051.02,"high":2051.16,"low":2050.55,"close":2050.64},{"t":1775185140000,"open":2050.63,"high":2052.0,"low":2050.56,"close":2051.43},{"t":1775185200000,"open":2051.42,"high":2052.0,"low":2051.16,"close":2051.25},{"t":1775185260000,"open":2051.25,"high":2051.56,"low":2049.57,"close":2050.41},{"t":1775185320000,"open":2050.42,"high":2050.61,"low":2049.0,"close":2049.46},{"t":1775185380000,"open":2049.47,"high":2050.81,"low":2049.24,"close":2049.54},{"t":1775185440000,"open":2049.54,"high":2050.0,"low":2049.27,"close":2049.99},{"t":1775185500000,"open":2050.0,"high":2050.2,"low":2049.27,"close":2049.58},{"t":1775185560000,"open":2049.58,"high":2053.43,"low":2049.52,"close":2053.21},{"t":1775185620000,"open":2053.22,"high":2054.79,"low":2052.92,"close":2053.31},{"t":1775185680000,"open":2053.31,"high":2054.75,"low":2052.87,"close":2054.2},{"t":1775185740000,"open":2054.2,"high":2054.33,"low":2052.75,"close":2053.32},{"t":1775185800000,"open":2053.32,"high":2054.07,"low":2051.27,"close":2052.87},{"t":1775185860000,"open":2052.86,"high":2052.86,"low":2051.17,"close":2051.17},{"t":1775185920000,"open":2051.18,"high":2052.41,"low":2051.17,"close":2051.73},{"t":1775185980000,"open":2051.74,"high":2053.68,"low":2051.74,"close":2053.34},{"t":1775186040000,"open":2053.35,"high":2054.95,"low":2052.56,"close":2054.88},{"t":1775186100000,"open":2054.89,"high":2054.89,"low":2053.43,"close":2053.46},{"t":1775186160000,"open":2053.45,"high":2055.99,"low":2053.45,"close":2053.56},{"t":1775186220000,"open":2053.56,"high":2055.5,"low":2053.56,"close":2055.06},{"t":1775186280000,"open":2055.06,"high":2055.42,"low":2054.91,"close":2054.91},{"t":1775186340000,"open":2054.91,"high":2055.18,"low":2053.7,"close":2053.95},{"t":1775186400000,"open":2053.95,"high":2054.93,"low":2053.65,"close":2054.76},{"t":1775186460000,"open":2054.76,"high":2055.88,"low":2054.62,"close":2055.32},{"t":1775186520000,"open":2055.33,"high":2056.4,"low":2055.32,"close":2056.07},{"t":1775186580000,"open":2056.08,"high":2056.14,"low":2055.32,"close":2055.56},{"t":1775186640000,"open":2055.56,"high":2055.59,"low":2054.24,"close":2054.25},{"t":1775186700000,"open":2054.24,"high":2055.25,"low":2053.48,"close":2055.25},{"t":1775186760000,"open":2055.25,"high":2055.38,"low":2053.72,"close":2053.73},{"t":1775186820000,"open":2053.72,"high":2053.72,"low":2052.0,"close":2052.41},{"t":1775186880000,"open":2052.41,"high":2052.42,"low":2050.74,"close":2050.74},{"t":1775186940000,"open":2050.73,"high":2051.87,"low":2050.38,"close":2051.86},{"t":1775187000000,"open":2051.87,"high":2052.68,"low":2051.58,"close":2052.68},{"t":1775187060000,"open":2052.68,"high":2052.68,"low":2051.0,"close":2051.24},{"t":1775187120000,"open":2051.25,"high":2053.53,"low":2051.24,"close":2053.52},{"t":1775187180000,"open":2053.52,"high":2056.0,"low":2053.41,"close":2054.85},{"t":1775187240000,"open":2054.85,"high":2055.05,"low":2054.55,"close":2054.55},{"t":1775187300000,"open":2054.56,"high":2054.78,"low":2051.8,"close":2052.66},{"t":1775187360000,"open":2052.66,"high":2053.57,"low":2052.65,"close":2052.97},{"t":1775187420000,"open":2052.96,"high":2052.96,"low":2051.8,"close":2052.13},{"t":1775187480000,"open":2052.12,"high":2052.13,"low":2051.0,"close":2051.0},{"t":1775187540000,"open":2051.01,"high":2052.54,"low":2050.54,"close":2052.39},{"t":1775187600000,"open":2052.39,"high":2052.43,"low":2050.19,"close":2050.2},{"t":1775187660000,"open":2050.19,"high":2051.35,"low":2050.06,"close":2050.77},{"t":1775187720000,"open":2050.77,"high":2051.33,"low":2050.77,"close":2051.09},{"t":1775187780000,"open":2051.09,"high":2051.63,"low":2050.99,"close":2051.29},{"t":1775187840000,"open":2051.28,"high":2052.37,"low":2049.96,"close":2052.35},{"t":1775187900000,"open":2052.35,"high":2052.85,"low":2051.82,"close":2052.54},{"t":1775187960000,"open":2052.54,"high":2052.54,"low":2050.78,"close":2050.78},{"t":1775188020000,"open":2050.78,"high":2051.48,"low":2050.37,"close":2051.47},{"t":1775188080000,"open":2051.47,"high":2051.75,"low":2051.36,"close":2051.37},{"t":1775188140000,"open":2051.37,"high":2051.75,"low":2051.06,"close":2051.66},{"t":1775188200000,"open":2051.66,"high":2052.29,"low":2051.35,"close":2051.64},{"t":1775188260000,"open":2051.64,"high":2052.64,"low":2051.54,"close":2052.63},{"t":1775188320000,"open":2052.63,"high":2053.52,"low":2052.49,"close":2053.51},{"t":1775188380000,"open":2053.52,"high":2053.52,"low":2053.0,"close":2053.33},{"t":1775188440000,"open":2053.33,"high":2053.81,"low":2052.36,"close":2052.57},{"t":1775188500000,"open":2052.57,"high":2052.57,"low":2051.1,"close":2052.19},{"t":1775188560000,"open":2052.18,"high":2052.51,"low":2051.99,"close":2052.5},{"t":1775188620000,"open":2052.5,"high":2054.22,"low":2052.29,"close":2053.87},{"t":1775188680000,"open":2053.87,"high":2054.5,"low":2053.39,"close":2053.71},{"t":1775188740000,"open":2053.72,"high":2053.8,"low":2053.0,"close":2053.0},{"t":1775188800000,"open":2053.01,"high":2053.62,"low":2052.36,"close":2052.59},{"t":1775188860000,"open":2052.6,"high":2054.83,"low":2052.6,"close":2053.35},{"t":1775188920000,"open":2053.34,"high":2054.4,"low":2051.86,"close":2053.53},{"t":1775188980000,"open":2053.53,"high":2054.39,"low":2053.32,"close":2054.33},{"t":1775189040000,"open":2054.33,"high":2054.87,"low":2054.32,"close":2054.86},{"t":1775189100000,"open":2054.86,"high":2054.91,"low":2053.38,"close":2053.76},{"t":1775189160000,"open":2053.76,"high":2054.67,"low":2053.68,"close":2054.66},{"t":1775189220000,"open":2054.67,"high":2055.0,"low":2054.2,"close":2054.99},{"t":1775189280000,"open":2054.99,"high":2055.15,"low":2054.52,"close":2054.57},{"t":1775189340000,"open":2054.58,"high":2054.58,"low":2053.21,"close":2053.28},{"t":1775189400000,"open":2053.28,"high":2053.28,"low":2051.88,"close":2052.42},{"t":1775189460000,"open":2052.42,"high":2054.46,"low":2052.41,"close":2054.19},{"t":1775189520000,"open":2054.19,"high":2054.54,"low":2054.0,"close":2054.24},{"t":1775189580000,"open":2054.25,"high":2055.5,"low":2054.24,"close":2054.8},{"t":1775189640000,"open":2054.78,"high":2054.78,"low":2053.56,"close":2054.36},{"t":1775189700000,"open":2054.36,"high":2055.24,"low":2054.11,"close":2055.23},{"t":1775189760000,"open":2055.23,"high":2055.8,"low":2054.58,"close":2055.8},{"t":1775189820000,"open":2055.8,"high":2057.0,"low":2054.57,"close":2055.83},{"t":1775189880000,"open":2055.84,"high":2055.84,"low":2054.13,"close":2054.89},{"t":1775189940000,"open":2054.9,"high":2055.28,"low":2054.02,"close":2054.37},{"t":1775190000000,"open":2054.37,"high":2054.37,"low":2053.64,"close":2053.64},{"t":1775190060000,"open":2053.65,"high":2053.87,"low":2052.69,"close":2053.71},{"t":1775190120000,"open":2053.71,"high":2053.8,"low":2052.73,"close":2052.73},{"t":1775190180000,"open":2052.73,"high":2052.73,"low":2051.0,"close":2051.16},{"t":1775190240000,"open":2051.16,"high":2051.67,"low":2050.76,"close":2051.38},{"t":1775190300000,"open":2051.37,"high":2051.85,"low":2050.52,"close":2051.64},{"t":1775190360000,"open":2051.63,"high":2051.73,"low":2051.15,"close":2051.39},{"t":1775190420000,"open":2051.39,"high":2051.79,"low":2051.21,"close":2051.79},{"t":1775190480000,"open":2051.78,"high":2052.23,"low":2050.82,"close":2051.11},{"t":1775190540000,"open":2051.1,"high":2051.11,"low":2050.06,"close":2050.14},{"t":1775190600000,"open":2050.15,"high":2050.54,"low":2047.57,"close":2048.32},{"t":1775190660000,"open":2048.32,"high":2049.28,"low":2048.32,"close":2048.74},{"t":1775190720000,"open":2048.74,"high":2051.49,"low":2048.58,"close":2051.13},{"t":1775190780000,"open":2051.14,"high":2052.06,"low":2051.13,"close":2051.82},{"t":1775190840000,"open":2051.82,"high":2051.83,"low":2049.45,"close":2049.45},{"t":1775190900000,"open":2049.45,"high":2050.88,"low":2048.94,"close":2050.01},{"t":1775190960000,"open":2050.02,"high":2051.14,"low":2050.01,"close":2050.78},{"t":1775191020000,"open":2050.77,"high":2050.77,"low":2050.0,"close":2050.06},{"t":1775191080000,"open":2050.05,"high":2050.05,"low":2049.19,"close":2049.49},{"t":1775191140000,"open":2049.49,"high":2049.54,"low":2048.68,"close":2049.54},{"t":1775191200000,"open":2049.54,"high":2050.15,"low":2049.45,"close":2049.73},{"t":1775191260000,"open":2049.74,"high":2050.49,"low":2049.42,"close":2050.28},{"t":1775191320000,"open":2050.28,"high":2050.87,"low":2049.66,"close":2050.4},{"t":1775191380000,"open":2050.41,"high":2050.71,"low":2049.93,"close":2050.7},{"t":1775191440000,"open":2050.71,"high":2051.0,"low":2050.7,"close":2050.9},{"t":1775191500000,"open":2050.91,"high":2051.27,"low":2050.65,"close":2050.86},{"t":1775191560000,"open":2050.86,"high":2053.71,"low":2050.86,"close":2053.38},{"t":1775191620000,"open":2053.39,"high":2055.0,"low":2052.8,"close":2054.29},{"t":1775191680000,"open":2054.29,"high":2055.0,"low":2054.0,"close":2054.99},{"t":1775191740000,"open":2055.0,"high":2055.0,"low":2054.11,"close":2054.87},{"t":1775191800000,"open":2054.86,"high":2054.86,"low":2053.7,"close":2053.76},{"t":1775191860000,"open":2053.76,"high":2054.47,"low":2053.76,"close":2054.24},{"t":1775191920000,"open":2054.23,"high":2054.37,"low":2053.09,"close":2053.4},{"t":1775191980000,"open":2053.39,"high":2054.13,"low":2053.04,"close":2054.13},{"t":1775192040000,"open":2054.12,"high":2054.91,"low":2053.62,"close":2054.91},{"t":1775192100000,"open":2054.9,"high":2055.4,"low":2054.85,"close":2055.39},{"t":1775192160000,"open":2055.39,"high":2055.4,"low":2054.61,"close":2055.0},{"t":1775192220000,"open":2055.01,"high":2055.01,"low":2053.72,"close":2053.73},{"t":1775192280000,"open":2053.73,"high":2053.73,"low":2053.14,"close":2053.47},{"t":1775192340000,"open":2053.48,"high":2053.83,"low":2053.19,"close":2053.64},{"t":1775192400000,"open":2053.64,"high":2054.35,"low":2053.37,"close":2053.43},{"t":1775192460000,"open":2053.44,"high":2053.55,"low":2053.05,"close":2053.55},{"t":1775192520000,"open":2053.56,"high":2053.56,"low":2053.14,"close":2053.55},{"t":1775192580000,"open":2053.56,"high":2055.36,"low":2053.55,"close":2055.07},{"t":1775192640000,"open":2055.06,"high":2055.75,"low":2054.59,"close":2054.63},{"t":1775192700000,"open":2054.62,"high":2055.36,"low":2054.62,"close":2055.04},{"t":1775192760000,"open":2055.05,"high":2055.25,"low":2054.6,"close":2055.15},{"t":1775192820000,"open":2055.16,"high":2055.16,"low":2053.18,"close":2053.18},{"t":1775192880000,"open":2053.18,"high":2053.18,"low":2052.73,"close":2052.8},{"t":1775192940000,"open":2052.8,"high":2053.95,"low":2052.63,"close":2053.95},{"t":1775193000000,"open":2053.96,"high":2054.22,"low":2053.65,"close":2053.66},{"t":1775193060000,"open":2053.66,"high":2053.67,"low":2052.63,"close":2052.63},{"t":1775193120000,"open":2052.63,"high":2053.02,"low":2052.56,"close":2052.56},{"t":1775193180000,"open":2052.57,"high":2052.64,"low":2052.22,"close":2052.48},{"t":1775193240000,"open":2052.47,"high":2052.65,"low":2052.4,"close":2052.55},{"t":1775193300000,"open":2052.56,"high":2052.56,"low":2051.73,"close":2051.73},{"t":1775193360000,"open":2051.73,"high":2051.74,"low":2050.0,"close":2050.0},{"t":1775193420000,"open":2050.0,"high":2050.01,"low":2048.23,"close":2048.27},{"t":1775193480000,"open":2048.28,"high":2049.66,"low":2046.16,"close":2049.44},{"t":1775193540000,"open":2049.45,"high":2050.37,"low":2049.37,"close":2049.91},{"t":1775193600000,"open":2049.92,"high":2050.98,"low":2049.49,"close":2049.7},{"t":1775193660000,"open":2049.71,"high":2050.2,"low":2049.01,"close":2050.01},{"t":1775193720000,"open":2050.0,"high":2050.12,"low":2049.27,"close":2049.99},{"t":1775193780000,"open":2049.99,"high":2049.99,"low":2048.91,"close":2049.28},{"t":1775193840000,"open":2049.28,"high":2049.98,"low":2048.97,"close":2049.09},{"t":1775193900000,"open":2049.1,"high":2050.41,"low":2049.09,"close":2050.41},{"t":1775193960000,"open":2050.41,"high":2051.59,"low":2050.41,"close":2051.05},{"t":1775194020000,"open":2051.05,"high":2051.67,"low":2050.76,"close":2051.28},{"t":1775194080000,"open":2051.28,"high":2051.35,"low":2051.08,"close":2051.35},{"t":1775194140000,"open":2051.35,"high":2053.18,"low":2051.13,"close":2052.74},{"t":1775194200000,"open":2052.75,"high":2056.29,"low":2052.74,"close":2056.09},{"t":1775194260000,"open":2056.1,"high":2057.91,"low":2056.07,"close":2057.3},{"t":1775194320000,"open":2057.3,"high":2063.99,"low":2056.46,"close":2060.32},{"t":1775194380000,"open":2060.33,"high":2060.33,"low":2058.7,"close":2058.99},{"t":1775194440000,"open":2058.99,"high":2060.22,"low":2058.99,"close":2059.9},{"t":1775194500000,"open":2059.89,"high":2061.95,"low":2059.44,"close":2059.81},{"t":1775194560000,"open":2059.81,"high":2061.91,"low":2059.81,"close":2060.82},{"t":1775194620000,"open":2060.82,"high":2062.0,"low":2060.43,"close":2061.31},{"t":1775194680000,"open":2061.3,"high":2061.53,"low":2060.74,"close":2061.06},{"t":1775194740000,"open":2061.05,"high":2061.22,"low":2060.46,"close":2060.87},{"t":1775194800000,"open":2060.87,"high":2061.05,"low":2059.4,"close":2059.67},{"t":1775194860000,"open":2059.66,"high":2060.99,"low":2059.66,"close":2060.61},{"t":1775194920000,"open":2060.61,"high":2061.28,"low":2060.41,"close":2061.09},{"t":1775194980000,"open":2061.09,"high":2062.8,"low":2059.67,"close":2060.11},{"t":1775195040000,"open":2060.1,"high":2060.19,"low":2057.7,"close":2059.87},{"t":1775195100000,"open":2059.87,"high":2060.09,"low":2059.25,"close":2059.48},{"t":1775195160000,"open":2059.47,"high":2060.07,"low":2058.83,"close":2059.74},{"t":1775195220000,"open":2059.74,"high":2059.84,"low":2059.17,"close":2059.5},{"t":1775195280000,"open":2059.49,"high":2059.7,"low":2059.12,"close":2059.12},{"t":1775195340000,"open":2059.12,"high":2059.55,"low":2058.52,"close":2058.65},{"t":1775195400000,"open":2058.66,"high":2058.66,"low":2056.65,"close":2056.99},{"t":1775195460000,"open":2056.99,"high":2057.21,"low":2055.83,"close":2056.27},{"t":1775195520000,"open":2056.28,"high":2056.79,"low":2055.59,"close":2056.44},{"t":1775195580000,"open":2056.44,"high":2057.28,"low":2056.36,"close":2056.55},{"t":1775195640000,"open":2056.55,"high":2056.65,"low":2055.52,"close":2055.86},{"t":1775195700000,"open":2055.85,"high":2056.55,"low":2054.81,"close":2056.11},{"t":1775195760000,"open":2056.1,"high":2056.63,"low":2055.8,"close":2056.11},{"t":1775195820000,"open":2056.11,"high":2056.5,"low":2055.7,"close":2056.5},{"t":1775195880000,"open":2056.49,"high":2056.59,"low":2054.96,"close":2056.32},{"t":1775195940000,"open":2056.31,"high":2056.32,"low":2056.04,"close":2056.16},{"t":1775196000000,"open":2056.16,"high":2056.61,"low":2055.27,"close":2055.53},{"t":1775196060000,"open":2055.52,"high":2056.0,"low":2055.05,"close":2055.98},{"t":1775196120000,"open":2055.97,"high":2057.32,"low":2055.71,"close":2057.12},{"t":1775196180000,"open":2057.11,"high":2058.0,"low":2056.8,"close":2056.81},{"t":1775196240000,"open":2056.8,"high":2056.81,"low":2055.01,"close":2055.01},{"t":1775196300000,"open":2055.01,"high":2055.67,"low":2054.5,"close":2055.57},{"t":1775196360000,"open":2055.57,"high":2056.59,"low":2054.9,"close":2056.46},{"t":1775196420000,"open":2056.46,"high":2056.47,"low":2055.52,"close":2056.4},{"t":1775196480000,"open":2056.4,"high":2057.75,"low":2055.38,"close":2055.39},{"t":1775196540000,"open":2055.38,"high":2055.42,"low":2053.78,"close":2054.89},{"t":1775196600000,"open":2054.9,"high":2056.32,"low":2054.75,"close":2056.32},{"t":1775196660000,"open":2056.32,"high":2057.56,"low":2056.32,"close":2057.35},{"t":1775196720000,"open":2057.35,"high":2057.88,"low":2056.81,"close":2057.28},{"t":1775196780000,"open":2057.28,"high":2057.28,"low":2056.5,"close":2056.74},{"t":1775196840000,"open":2056.73,"high":2059.14,"low":2056.73,"close":2058.94},{"t":1775196900000,"open":2058.94,"high":2059.45,"low":2057.29,"close":2059.19},{"t":1775196960000,"open":2059.19,"high":2059.19,"low":2057.87,"close":2058.82},{"t":1775197020000,"open":2058.82,"high":2059.47,"low":2058.05,"close":2058.99},{"t":1775197080000,"open":2058.99,"high":2059.16,"low":2057.64,"close":2058.81},{"t":1775197140000,"open":2058.81,"high":2059.76,"low":2058.69,"close":2059.05},{"t":1775197200000,"open":2059.06,"high":2059.06,"low":2057.44,"close":2057.44},{"t":1775197260000,"open":2057.44,"high":2058.49,"low":2057.14,"close":2057.43},{"t":1775197320000,"open":2057.42,"high":2058.72,"low":2057.42,"close":2058.72},{"t":1775197380000,"open":2058.71,"high":2061.24,"low":2058.71,"close":2060.89},{"t":1775197440000,"open":2060.89,"high":2062.0,"low":2060.23,"close":2060.6},{"t":1775197500000,"open":2060.61,"high":2061.65,"low":2060.41,"close":2061.1},{"t":1775197560000,"open":2061.1,"high":2062.06,"low":2060.51,"close":2061.04},{"t":1775197620000,"open":2061.03,"high":2061.82,"low":2060.2,"close":2060.39},{"t":1775197680000,"open":2060.4,"high":2060.4,"low":2058.62,"close":2059.65},{"t":1775197740000,"open":2059.66,"high":2059.66,"low":2058.22,"close":2058.89},{"t":1775197800000,"open":2058.88,"high":2059.19,"low":2057.0,"close":2057.6},{"t":1775197860000,"open":2057.6,"high":2058.59,"low":2056.0,"close":2058.59},{"t":1775197920000,"open":2058.59,"high":2059.81,"low":2058.46,"close":2058.46},{"t":1775197980000,"open":2058.47,"high":2058.81,"low":2057.66,"close":2058.48},{"t":1775198040000,"open":2058.47,"high":2058.6,"low":2058.28,"close":2058.59},{"t":1775198100000,"open":2058.6,"high":2063.57,"low":2058.59,"close":2063.26},{"t":1775198160000,"open":2063.26,"high":2064.9,"low":2061.71,"close":2063.95},{"t":1775198220000,"open":2063.94,"high":2066.0,"low":2062.58,"close":2065.0},{"t":1775198280000,"open":2065.01,"high":2065.65,"low":2061.95,"close":2062.31},{"t":1775198340000,"open":2062.32,"high":2062.74,"low":2061.08,"close":2061.95},{"t":1775198400000,"open":2061.95,"high":2063.16,"low":2061.95,"close":2062.6},{"t":1775198460000,"open":2062.61,"high":2062.69,"low":2061.79,"close":2062.6},{"t":1775198520000,"open":2062.61,"high":2062.71,"low":2061.39,"close":2062.11},{"t":1775198580000,"open":2062.1,"high":2062.87,"low":2062.1,"close":2062.49},{"t":1775198640000,"open":2062.49,"high":2062.87,"low":2061.88,"close":2061.94},{"t":1775198700000,"open":2061.94,"high":2062.79,"low":2061.84,"close":2062.77},{"t":1775198760000,"open":2062.77,"high":2063.46,"low":2062.71,"close":2063.21},{"t":1775198820000,"open":2063.21,"high":2063.5,"low":2062.71,"close":2062.84},{"t":1775198880000,"open":2062.84,"high":2063.12,"low":2061.13,"close":2061.28},{"t":1775198940000,"open":2061.28,"high":2062.74,"low":2061.13,"close":2062.32},{"t":1775199000000,"open":2062.32,"high":2063.34,"low":2062.25,"close":2062.29},{"t":1775199060000,"open":2062.3,"high":2062.79,"low":2062.17,"close":2062.51},{"t":1775199120000,"open":2062.51,"high":2062.52,"low":2061.5,"close":2062.01},{"t":1775199180000,"open":2062.0,"high":2062.01,"low":2061.34,"close":2061.87},{"t":1775199240000,"open":2061.88,"high":2063.0,"low":2061.08,"close":2061.82},{"t":1775199300000,"open":2061.82,"high":2062.4,"low":2061.35,"close":2062.39},{"t":1775199360000,"open":2062.39,"high":2062.7,"low":2061.92,"close":2062.36},{"t":1775199420000,"open":2062.35,"high":2062.4,"low":2060.49,"close":2062.39},{"t":1775199480000,"open":2062.39,"high":2063.0,"low":2062.35,"close":2062.89},{"t":1775199540000,"open":2062.88,"high":2063.34,"low":2062.62,"close":2062.66},{"t":1775199600000,"open":2062.67,"high":2063.0,"low":2062.13,"close":2063.0},{"t":1775199660000,"open":2063.0,"high":2063.8,"low":2062.35,"close":2062.35},{"t":1775199720000,"open":2062.35,"high":2063.12,"low":2062.35,"close":2063.12},{"t":1775199780000,"open":2063.11,"high":2064.34,"low":2062.94,"close":2063.47},{"t":1775199840000,"open":2063.48,"high":2063.51,"low":2062.16,"close":2062.16},{"t":1775199900000,"open":2062.16,"high":2062.19,"low":2061.23,"close":2061.23},{"t":1775199960000,"open":2061.23,"high":2063.28,"low":2061.11,"close":2063.28},{"t":1775200020000,"open":2063.28,"high":2064.2,"low":2063.28,"close":2063.83},{"t":1775200080000,"open":2063.83,"high":2064.46,"low":2063.4,"close":2064.46},{"t":1775200140000,"open":2064.45,"high":2065.6,"low":2064.38,"close":2065.28},{"t":1775200200000,"open":2065.28,"high":2067.0,"low":2064.39,"close":2065.01},{"t":1775200260000,"open":2065.01,"high":2065.01,"low":2062.75,"close":2062.75},{"t":1775200320000,"open":2062.75,"high":2063.0,"low":2062.01,"close":2062.63},{"t":1775200380000,"open":2062.64,"high":2063.37,"low":2062.18,"close":2063.37},{"t":1775200440000,"open":2063.36,"high":2063.78,"low":2062.97,"close":2063.4},{"t":1775200500000,"open":2063.4,"high":2064.01,"low":2062.7,"close":2062.7},{"t":1775200560000,"open":2062.7,"high":2063.2,"low":2062.0,"close":2062.41},{"t":1775200620000,"open":2062.41,"high":2062.62,"low":2061.88,"close":2062.24},{"t":1775200680000,"open":2062.24,"high":2064.0,"low":2062.23,"close":2063.62},{"t":1775200740000,"open":2063.63,"high":2064.16,"low":2063.2,"close":2064.15},{"t":1775200800000,"open":2064.16,"high":2065.12,"low":2063.96,"close":2064.36},{"t":1775200860000,"open":2064.35,"high":2064.36,"low":2063.32,"close":2064.02},{"t":1775200920000,"open":2064.01,"high":2064.27,"low":2063.01,"close":2063.58},{"t":1775200980000,"open":2063.58,"high":2063.58,"low":2063.01,"close":2063.14},{"t":1775201040000,"open":2063.15,"high":2063.25,"low":2062.2,"close":2062.35},{"t":1775201100000,"open":2062.36,"high":2063.24,"low":2062.21,"close":2062.8},{"t":1775201160000,"open":2062.8,"high":2063.54,"low":2062.69,"close":2063.39},{"t":1775201220000,"open":2063.39,"high":2064.3,"low":2063.39,"close":2063.63},{"t":1775201280000,"open":2063.62,"high":2063.8,"low":2063.39,"close":2063.8},{"t":1775201340000,"open":2063.8,"high":2064.79,"low":2063.79,"close":2064.61},{"t":1775201400000,"open":2064.6,"high":2065.28,"low":2063.88,"close":2064.05},{"t":1775201460000,"open":2064.05,"high":2064.06,"low":2063.31,"close":2063.42},{"t":1775201520000,"open":2063.42,"high":2064.0,"low":2063.24,"close":2063.99},{"t":1775201580000,"open":2064.0,"high":2066.27,"low":2064.0,"close":2066.17},{"t":1775201640000,"open":2066.17,"high":2068.03,"low":2066.11,"close":2067.18},{"t":1775201700000,"open":2067.19,"high":2074.6,"low":2067.19,"close":2070.64},{"t":1775201760000,"open":2070.65,"high":2070.87,"low":2067.68,"close":2068.01},{"t":1775201820000,"open":2068.01,"high":2070.55,"low":2068.0,"close":2070.43},{"t":1775201880000,"open":2070.43,"high":2070.43,"low":2068.88,"close":2069.23},{"t":1775201940000,"open":2069.23,"high":2069.68,"low":2067.5,"close":2068.01},{"t":1775202000000,"open":2068.0,"high":2069.34,"low":2067.73,"close":2069.33},{"t":1775202060000,"open":2069.34,"high":2069.66,"low":2067.87,"close":2068.33},{"t":1775202120000,"open":2068.32,"high":2069.33,"low":2067.89,"close":2068.8},{"t":1775202180000,"open":2068.8,"high":2068.8,"low":2067.49,"close":2067.56},{"t":1775202240000,"open":2067.57,"high":2068.29,"low":2067.35,"close":2068.28},{"t":1775202300000,"open":2068.28,"high":2068.28,"low":2066.7,"close":2067.36},{"t":1775202360000,"open":2067.36,"high":2067.8,"low":2066.5,"close":2066.86},{"t":1775202420000,"open":2066.85,"high":2067.35,"low":2066.11,"close":2066.11},{"t":1775202480000,"open":2066.1,"high":2066.29,"low":2065.8,"close":2065.89},{"t":1775202540000,"open":2065.9,"high":2066.66,"low":2065.81,"close":2065.81},{"t":1775202600000,"open":2065.82,"high":2066.0,"low":2065.0,"close":2065.34},{"t":1775202660000,"open":2065.33,"high":2065.38,"low":2063.1,"close":2064.77},{"t":1775202720000,"open":2064.77,"high":2064.77,"low":2063.1,"close":2064.47},{"t":1775202780000,"open":2064.47,"high":2065.76,"low":2064.47,"close":2065.19},{"t":1775202840000,"open":2065.19,"high":2065.79,"low":2064.78,"close":2064.85},{"t":1775202900000,"open":2064.84,"high":2065.17,"low":2064.51,"close":2064.84},{"t":1775202960000,"open":2064.84,"high":2064.99,"low":2064.22,"close":2064.99},{"t":1775203020000,"open":2064.98,"high":2065.19,"low":2064.73,"close":2065.18},{"t":1775203080000,"open":2065.18,"high":2065.19,"low":2063.99,"close":2065.04},{"t":1775203140000,"open":2065.04,"high":2065.19,"low":2064.24,"close":2064.98},{"t":1775203200000,"open":2064.98,"high":2065.91,"low":2064.76,"close":2065.91},{"t":1775203260000,"open":2065.9,"high":2066.2,"low":2065.22,"close":2065.39},{"t":1775203320000,"open":2065.4,"high":2065.57,"low":2064.54,"close":2064.82},{"t":1775203380000,"open":2064.81,"high":2065.69,"low":2063.64,"close":2065.45},{"t":1775203440000,"open":2065.45,"high":2066.29,"low":2064.5,"close":2066.27},{"t":1775203500000,"open":2066.28,"high":2066.28,"low":2065.42,"close":2065.7},{"t":1775203560000,"open":2065.7,"high":2067.54,"low":2065.7,"close":2067.28},{"t":1775203620000,"open":2067.29,"high":2068.97,"low":2067.19,"close":2068.64},{"t":1775203680000,"open":2068.65,"high":2068.69,"low":2067.45,"close":2068.14},{"t":1775203740000,"open":2068.13,"high":2071.14,"low":2068.13,"close":2070.09},{"t":1775203800000,"open":2070.09,"high":2071.0,"low":2069.16,"close":2070.07},{"t":1775203860000,"open":2070.08,"high":2070.29,"low":2069.22,"close":2069.23},{"t":1775203920000,"open":2069.22,"high":2069.32,"low":2068.48,"close":2068.5},{"t":1775203980000,"open":2068.5,"high":2069.0,"low":2068.16,"close":2068.17},{"t":1775204040000,"open":2068.16,"high":2068.55,"low":2066.99,"close":2066.99},{"t":1775204100000,"open":2066.99,"high":2066.99,"low":2066.13,"close":2066.51},{"t":1775204160000,"open":2066.52,"high":2067.9,"low":2066.17,"close":2066.18},{"t":1775204220000,"open":2066.18,"high":2066.55,"low":2065.0,"close":2065.53},{"t":1775204280000,"open":2065.54,"high":2066.93,"low":2065.53,"close":2066.92},{"t":1775204340000,"open":2066.92,"high":2067.66,"low":2066.85,"close":2067.37},{"t":1775204400000,"open":2067.36,"high":2067.37,"low":2066.03,"close":2066.76},{"t":1775204460000,"open":2066.75,"high":2067.86,"low":2066.41,"close":2066.97},{"t":1775204520000,"open":2066.97,"high":2066.98,"low":2066.23,"close":2066.27},{"t":1775204580000,"open":2066.27,"high":2066.78,"low":2066.01,"close":2066.69},{"t":1775204640000,"open":2066.7,"high":2066.95,"low":2066.69,"close":2066.94},{"t":1775204700000,"open":2066.95,"high":2067.23,"low":2066.0,"close":2066.01},{"t":1775204760000,"open":2066.0,"high":2066.07,"low":2065.58,"close":2065.58},{"t":1775204820000,"open":2065.58,"high":2065.76,"low":2064.49,"close":2064.5},{"t":1775204880000,"open":2064.49,"high":2064.88,"low":2064.49,"close":2064.59},{"t":1775204940000,"open":2064.59,"high":2065.01,"low":2064.22,"close":2064.72},{"t":1775205000000,"open":2064.72,"high":2064.93,"low":2063.33,"close":2064.25},{"t":1775205060000,"open":2064.24,"high":2065.76,"low":2063.97,"close":2065.58},{"t":1775205120000,"open":2065.59,"high":2066.32,"low":2065.17,"close":2065.83},{"t":1775205180000,"open":2065.82,"high":2066.1,"low":2064.8,"close":2064.97},{"t":1775205240000,"open":2064.97,"high":2066.5,"low":2064.94,"close":2065.32},{"t":1775205300000,"open":2065.32,"high":2065.5,"low":2064.86,"close":2064.86},{"t":1775205360000,"open":2064.86,"high":2064.86,"low":2064.21,"close":2064.29},{"t":1775205420000,"open":2064.28,"high":2064.39,"low":2064.0,"close":2064.01},{"t":1775205480000,"open":2064.0,"high":2064.21,"low":2063.27,"close":2063.27},{"t":1775205540000,"open":2063.28,"high":2063.29,"low":2061.12,"close":2061.43},{"t":1775205600000,"open":2061.43,"high":2062.55,"low":2060.57,"close":2062.1},{"t":1775205660000,"open":2062.1,"high":2062.48,"low":2058.33,"close":2059.74},{"t":1775205720000,"open":2059.74,"high":2060.44,"low":2058.56,"close":2059.12},{"t":1775205780000,"open":2059.11,"high":2059.11,"low":2057.64,"close":2058.83},{"t":1775205840000,"open":2058.83,"high":2060.0,"low":2058.82,"close":2059.31},{"t":1775205900000,"open":2059.31,"high":2059.87,"low":2058.88,"close":2059.08},{"t":1775205960000,"open":2059.07,"high":2059.08,"low":2057.16,"close":2057.85},{"t":1775206020000,"open":2057.85,"high":2059.42,"low":2057.84,"close":2059.31},{"t":1775206080000,"open":2059.31,"high":2060.95,"low":2059.31,"close":2060.95},{"t":1775206140000,"open":2060.94,"high":2061.6,"low":2060.47,"close":2060.89},{"t":1775206200000,"open":2060.89,"high":2060.92,"low":2060.2,"close":2060.89},{"t":1775206260000,"open":2060.9,"high":2061.25,"low":2060.43,"close":2061.01},{"t":1775206320000,"open":2061.01,"high":2061.01,"low":2060.0,"close":2060.56},{"t":1775206380000,"open":2060.56,"high":2060.56,"low":2059.05,"close":2059.15},{"t":1775206440000,"open":2059.16,"high":2059.28,"low":2058.05,"close":2058.47},{"t":1775206500000,"open":2058.48,"high":2058.58,"low":2057.82,"close":2057.89},{"t":1775206560000,"open":2057.89,"high":2059.57,"low":2057.71,"close":2059.01},{"t":1775206620000,"open":2059.01,"high":2060.74,"low":2059.0,"close":2060.49},{"t":1775206680000,"open":2060.48,"high":2060.9,"low":2060.22,"close":2060.23},{"t":1775206740000,"open":2060.23,"high":2060.6,"low":2059.52,"close":2059.85},{"t":1775206800000,"open":2059.85,"high":2060.63,"low":2059.37,"close":2060.36},{"t":1775206860000,"open":2060.36,"high":2060.67,"low":2060.0,"close":2060.66},{"t":1775206920000,"open":2060.67,"high":2061.88,"low":2060.5,"close":2061.67},{"t":1775206980000,"open":2061.67,"high":2062.0,"low":2061.22,"close":2062.0},{"t":1775207040000,"open":2062.0,"high":2062.0,"low":2060.67,"close":2060.68},{"t":1775207100000,"open":2060.68,"high":2060.68,"low":2059.32,"close":2059.89},{"t":1775207160000,"open":2059.88,"high":2061.25,"low":2059.88,"close":2061.03},{"t":1775207220000,"open":2061.03,"high":2061.49,"low":2060.99,"close":2060.99},{"t":1775207280000,"open":2060.99,"high":2061.0,"low":2060.21,"close":2060.61},{"t":1775207340000,"open":2060.62,"high":2060.62,"low":2060.22,"close":2060.48},{"t":1775207400000,"open":2060.49,"high":2060.62,"low":2060.0,"close":2060.0},{"t":1775207460000,"open":2060.0,"high":2060.01,"low":2059.6,"close":2059.61},{"t":1775207520000,"open":2059.6,"high":2060.89,"low":2059.6,"close":2060.05},{"t":1775207580000,"open":2060.06,"high":2060.67,"low":2059.99,"close":2060.67},{"t":1775207640000,"open":2060.67,"high":2060.9,"low":2060.58,"close":2060.87},{"t":1775207700000,"open":2060.88,"high":2061.38,"low":2060.7,"close":2061.13},{"t":1775207760000,"open":2061.12,"high":2062.31,"low":2060.62,"close":2062.22},{"t":1775207820000,"open":2062.22,"high":2062.99,"low":2062.22,"close":2062.98},{"t":1775207880000,"open":2062.99,"high":2063.15,"low":2062.45,"close":2062.71},{"t":1775207940000,"open":2062.72,"high":2062.89,"low":2062.0,"close":2062.0},{"t":1775208000000,"open":2062.0,"high":2062.01,"low":2058.21,"close":2058.21},{"t":1775208060000,"open":2058.21,"high":2059.15,"low":2056.39,"close":2057.99},{"t":1775208120000,"open":2058.0,"high":2058.0,"low":2056.5,"close":2057.26},{"t":1775208180000,"open":2057.26,"high":2057.95,"low":2057.25,"close":2057.49},{"t":1775208240000,"open":2057.5,"high":2057.72,"low":2056.5,"close":2057.19},{"t":1775208300000,"open":2057.18,"high":2057.19,"low":2055.68,"close":2057.18},{"t":1775208360000,"open":2057.18,"high":2058.39,"low":2057.18,"close":2058.2},{"t":1775208420000,"open":2058.2,"high":2058.4,"low":2057.76,"close":2057.77},{"t":1775208480000,"open":2057.77,"high":2058.24,"low":2057.62,"close":2058.24},{"t":1775208540000,"open":2058.24,"high":2058.45,"low":2058.08,"close":2058.18},{"t":1775208600000,"open":2058.17,"high":2058.23,"low":2057.27,"close":2057.9},{"t":1775208660000,"open":2057.9,"high":2058.5,"low":2057.9,"close":2058.14},{"t":1775208720000,"open":2058.14,"high":2059.55,"low":2058.06,"close":2059.01},{"t":1775208780000,"open":2059.01,"high":2059.01,"low":2058.55,"close":2058.89},{"t":1775208840000,"open":2058.89,"high":2059.15,"low":2058.75,"close":2058.83},{"t":1775208900000,"open":2058.84,"high":2058.84,"low":2058.0,"close":2058.0},{"t":1775208960000,"open":2058.0,"high":2058.32,"low":2057.51,"close":2058.05},{"t":1775209020000,"open":2058.06,"high":2058.73,"low":2057.47,"close":2058.39},{"t":1775209080000,"open":2058.39,"high":2059.0,"low":2058.24,"close":2059.0},{"t":1775209140000,"open":2059.0,"high":2059.0,"low":2058.6,"close":2058.6},{"t":1775209200000,"open":2058.6,"high":2060.0,"low":2058.6,"close":2059.99},{"t":1775209260000,"open":2060.0,"high":2060.54,"low":2059.99,"close":2060.5},{"t":1775209320000,"open":2060.49,"high":2061.24,"low":2060.21,"close":2061.24},{"t":1775209380000,"open":2061.23,"high":2062.13,"low":2061.23,"close":2061.82},{"t":1775209440000,"open":2061.83,"high":2061.83,"low":2061.23,"close":2061.24},{"t":1775209500000,"open":2061.23,"high":2061.69,"low":2060.47,"close":2060.53},{"t":1775209560000,"open":2060.53,"high":2061.19,"low":2060.53,"close":2061.02},{"t":1775209620000,"open":2061.02,"high":2061.35,"low":2057.79,"close":2058.84},{"t":1775209680000,"open":2058.85,"high":2060.0,"low":2058.84,"close":2059.77},{"t":1775209740000,"open":2059.77,"high":2060.14,"low":2059.76,"close":2060.01},{"t":1775209800000,"open":2060.0,"high":2060.32,"low":2060.0,"close":2060.29},{"t":1775209860000,"open":2060.29,"high":2061.0,"low":2060.07,"close":2060.08},{"t":1775209920000,"open":2060.07,"high":2060.12,"low":2060.0,"close":2060.12},{"t":1775209980000,"open":2060.12,"high":2060.4,"low":2059.44,"close":2059.58},{"t":1775210040000,"open":2059.57,"high":2059.74,"low":2059.32,"close":2059.32},{"t":1775210100000,"open":2059.32,"high":2060.0,"low":2059.32,"close":2060.0},{"t":1775210160000,"open":2059.99,"high":2060.39,"low":2059.93,"close":2059.94},{"t":1775210220000,"open":2059.93,"high":2060.45,"low":2059.93,"close":2060.31},{"t":1775210280000,"open":2060.31,"high":2060.46,"low":2060.25,"close":2060.26},{"t":1775210340000,"open":2060.25,"high":2060.34,"low":2060.06,"close":2060.07},{"t":1775210400000,"open":2060.06,"high":2060.07,"low":2058.98,"close":2059.03},{"t":1775210460000,"open":2059.03,"high":2059.85,"low":2058.85,"close":2059.44},{"t":1775210520000,"open":2059.43,"high":2059.55,"low":2056.43,"close":2058.15},{"t":1775210580000,"open":2058.14,"high":2058.49,"low":2056.62,"close":2058.31},{"t":1775210640000,"open":2058.31,"high":2058.31,"low":2057.28,"close":2058.06},{"t":1775210700000,"open":2058.07,"high":2059.33,"low":2057.72,"close":2059.33},{"t":1775210760000,"open":2059.33,"high":2059.47,"low":2058.34,"close":2058.55},{"t":1775210820000,"open":2058.55,"high":2058.74,"low":2056.89,"close":2057.31},{"t":1775210880000,"open":2057.3,"high":2057.31,"low":2056.66,"close":2057.0},{"t":1775210940000,"open":2056.99,"high":2057.98,"low":2056.87,"close":2057.79},{"t":1775211000000,"open":2057.8,"high":2057.8,"low":2057.06,"close":2057.07},{"t":1775211060000,"open":2057.07,"high":2058.0,"low":2056.4,"close":2057.99},{"t":1775211120000,"open":2058.0,"high":2058.0,"low":2057.11,"close":2057.42},{"t":1775211180000,"open":2057.42,"high":2057.91,"low":2057.13,"close":2057.77},{"t":1775211240000,"open":2057.77,"high":2058.35,"low":2057.35,"close":2057.38},{"t":1775211300000,"open":2057.38,"high":2057.89,"low":2057.04,"close":2057.04},{"t":1775211360000,"open":2057.04,"high":2057.17,"low":2056.33,"close":2056.99},{"t":1775211420000,"open":2057.0,"high":2058.0,"low":2057.0,"close":2057.99},{"t":1775211480000,"open":2058.0,"high":2059.19,"low":2057.99,"close":2058.05},{"t":1775211540000,"open":2058.05,"high":2058.06,"low":2057.57,"close":2057.99},{"t":1775211600000,"open":2058.0,"high":2058.41,"low":2057.22,"close":2058.41},{"t":1775211660000,"open":2058.41,"high":2058.41,"low":2057.5,"close":2057.89},{"t":1775211720000,"open":2057.89,"high":2057.9,"low":2056.79,"close":2056.8},{"t":1775211780000,"open":2056.8,"high":2057.14,"low":2056.15,"close":2056.24},{"t":1775211840000,"open":2056.23,"high":2056.8,"low":2055.5,"close":2056.41},{"t":1775211900000,"open":2056.41,"high":2057.1,"low":2056.29,"close":2057.1},{"t":1775211960000,"open":2057.09,"high":2057.34,"low":2056.54,"close":2056.71},{"t":1775212020000,"open":2056.7,"high":2056.9,"low":2056.34,"close":2056.4},{"t":1775212080000,"open":2056.41,"high":2056.41,"low":2055.39,"close":2055.88},{"t":1775212140000,"open":2055.88,"high":2056.01,"low":2054.2,"close":2054.99},{"t":1775212200000,"open":2054.99,"high":2055.0,"low":2052.42,"close":2052.87},{"t":1775212260000,"open":2052.87,"high":2053.28,"low":2052.02,"close":2053.28},{"t":1775212320000,"open":2053.28,"high":2054.76,"low":2053.0,"close":2054.55},{"t":1775212380000,"open":2054.55,"high":2055.0,"low":2054.45,"close":2055.0},{"t":1775212440000,"open":2055.0,"high":2055.54,"low":2054.19,"close":2054.49},{"t":1775212500000,"open":2054.5,"high":2054.61,"low":2053.74,"close":2054.44},{"t":1775212560000,"open":2054.43,"high":2055.55,"low":2054.43,"close":2055.55},{"t":1775212620000,"open":2055.55,"high":2055.83,"low":2054.86,"close":2055.04},{"t":1775212680000,"open":2055.04,"high":2055.3,"low":2054.35,"close":2054.43},{"t":1775212740000,"open":2054.43,"high":2054.56,"low":2054.29,"close":2054.55},{"t":1775212800000,"open":2054.54,"high":2055.22,"low":2054.54,"close":2055.21},{"t":1775212860000,"open":2055.21,"high":2055.54,"low":2055.1,"close":2055.29},{"t":1775212920000,"open":2055.28,"high":2055.78,"low":2055.28,"close":2055.78},{"t":1775212980000,"open":2055.78,"high":2055.99,"low":2055.77,"close":2055.99},{"t":1775213040000,"open":2055.98,"high":2056.55,"low":2055.75,"close":2055.76},{"t":1775213100000,"open":2055.76,"high":2056.92,"low":2055.76,"close":2056.92},{"t":1775213160000,"open":2056.91,"high":2057.74,"low":2056.91,"close":2057.38},{"t":1775213220000,"open":2057.38,"high":2057.77,"low":2057.2,"close":2057.43},{"t":1775213280000,"open":2057.44,"high":2059.33,"low":2057.44,"close":2058.86},{"t":1775213340000,"open":2058.87,"high":2058.87,"low":2058.06,"close":2058.08},{"t":1775213400000,"open":2058.08,"high":2058.58,"low":2057.68,"close":2058.58},{"t":1775213460000,"open":2058.58,"high":2059.0,"low":2058.58,"close":2058.59},{"t":1775213520000,"open":2058.59,"high":2059.79,"low":2058.58,"close":2058.6},{"t":1775213580000,"open":2058.6,"high":2058.6,"low":2057.74,"close":2057.99},{"t":1775213640000,"open":2057.99,"high":2058.52,"low":2057.62,"close":2058.52},{"t":1775213700000,"open":2058.52,"high":2059.15,"low":2058.41,"close":2059.14},{"t":1775213760000,"open":2059.15,"high":2059.16,"low":2058.5,"close":2059.08},{"t":1775213820000,"open":2059.07,"high":2059.31,"low":2058.75,"close":2059.3},{"t":1775213880000,"open":2059.3,"high":2059.46,"low":2058.75,"close":2059.25},{"t":1775213940000,"open":2059.25,"high":2059.91,"low":2058.35,"close":2058.68},{"t":1775214000000,"open":2058.69,"high":2059.54,"low":2058.5,"close":2058.51},{"t":1775214060000,"open":2058.5,"high":2058.63,"low":2057.87,"close":2058.11},{"t":1775214120000,"open":2058.11,"high":2059.0,"low":2058.0,"close":2058.97},{"t":1775214180000,"open":2058.98,"high":2060.31,"low":2058.97,"close":2059.25},{"t":1775214240000,"open":2059.25,"high":2060.13,"low":2059.24,"close":2059.27},{"t":1775214300000,"open":2059.27,"high":2059.27,"low":2058.06,"close":2058.07},{"t":1775214360000,"open":2058.07,"high":2058.93,"low":2057.57,"close":2058.69},{"t":1775214420000,"open":2058.69,"high":2058.69,"low":2057.93,"close":2058.0},{"t":1775214480000,"open":2058.01,"high":2058.43,"low":2057.61,"close":2057.61},{"t":1775214540000,"open":2057.62,"high":2057.78,"low":2057.21,"close":2057.69},{"t":1775214600000,"open":2057.69,"high":2058.7,"low":2057.68,"close":2058.43},{"t":1775214660000,"open":2058.43,"high":2058.6,"low":2058.19,"close":2058.44},{"t":1775214720000,"open":2058.43,"high":2058.44,"low":2057.79,"close":2058.44},{"t":1775214780000,"open":2058.43,"high":2058.44,"low":2057.64,"close":2057.64},{"t":1775214840000,"open":2057.64,"high":2058.09,"low":2057.3,"close":2058.09},{"t":1775214900000,"open":2058.09,"high":2058.42,"low":2057.63,"close":2057.63},{"t":1775214960000,"open":2057.64,"high":2058.84,"low":2057.63,"close":2058.15},{"t":1775215020000,"open":2058.15,"high":2058.16,"low":2057.11,"close":2057.11},{"t":1775215080000,"open":2057.11,"high":2057.28,"low":2056.74,"close":2056.84},{"t":1775215140000,"open":2056.84,"high":2057.55,"low":2056.8,"close":2057.15},{"t":1775215200000,"open":2057.15,"high":2058.66,"low":2057.15,"close":2058.44},{"t":1775215260000,"open":2058.44,"high":2059.21,"low":2058.44,"close":2058.69},{"t":1775215320000,"open":2058.69,"high":2059.86,"low":2058.51,"close":2059.6},{"t":1775215380000,"open":2059.61,"high":2060.35,"low":2059.42,"close":2059.91},{"t":1775215440000,"open":2059.9,"high":2059.97,"low":2059.39,"close":2059.7},{"t":1775215500000,"open":2059.7,"high":2060.0,"low":2059.27,"close":2059.86},{"t":1775215560000,"open":2059.86,"high":2060.06,"low":2059.16,"close":2059.73},{"t":1775215620000,"open":2059.73,"high":2060.06,"low":2059.35,"close":2059.36},{"t":1775215680000,"open":2059.35,"high":2060.9,"low":2059.35,"close":2060.3},{"t":1775215740000,"open":2060.3,"high":2060.56,"low":2059.64,"close":2059.64},{"t":1775215800000,"open":2059.64,"high":2059.85,"low":2059.0,"close":2059.0},{"t":1775215860000,"open":2059.0,"high":2059.42,"low":2058.88,"close":2059.28},{"t":1775215920000,"open":2059.28,"high":2062.85,"low":2059.15,"close":2062.05},{"t":1775215980000,"open":2062.05,"high":2062.45,"low":2060.63,"close":2061.05},{"t":1775216040000,"open":2061.04,"high":2061.05,"low":2060.47,"close":2060.69},{"t":1775216100000,"open":2060.7,"high":2062.4,"low":2060.7,"close":2061.78},{"t":1775216160000,"open":2061.79,"high":2061.79,"low":2061.33,"close":2061.33},{"t":1775216220000,"open":2061.34,"high":2062.59,"low":2061.34,"close":2061.76},{"t":1775216280000,"open":2061.76,"high":2062.62,"low":2061.66,"close":2061.84},{"t":1775216340000,"open":2061.84,"high":2062.5,"low":2061.66,"close":2062.15},{"t":1775216400000,"open":2062.15,"high":2062.92,"low":2061.93,"close":2062.15},{"t":1775216460000,"open":2062.14,"high":2062.92,"low":2062.09,"close":2062.68},{"t":1775216520000,"open":2062.67,"high":2062.77,"low":2062.5,"close":2062.51},{"t":1775216580000,"open":2062.5,"high":2064.05,"low":2062.48,"close":2063.06},{"t":1775216640000,"open":2063.05,"high":2063.09,"low":2062.03,"close":2062.04},{"t":1775216700000,"open":2062.04,"high":2062.45,"low":2061.05,"close":2061.79},{"t":1775216760000,"open":2061.79,"high":2063.43,"low":2061.79,"close":2063.33},{"t":1775216820000,"open":2063.34,"high":2063.4,"low":2062.59,"close":2062.59},{"t":1775216880000,"open":2062.59,"high":2062.73,"low":2062.01,"close":2062.02},{"t":1775216940000,"open":2062.01,"high":2062.41,"low":2061.09,"close":2061.09},{"t":1775217000000,"open":2061.1,"high":2061.23,"low":2060.73,"close":2061.09},{"t":1775217060000,"open":2061.09,"high":2061.73,"low":2060.72,"close":2061.72},{"t":1775217120000,"open":2061.73,"high":2063.05,"low":2061.52,"close":2061.53},{"t":1775217180000,"open":2061.53,"high":2062.56,"low":2061.52,"close":2062.55},{"t":1775217240000,"open":2062.55,"high":2063.0,"low":2062.26,"close":2062.26},{"t":1775217300000,"open":2062.26,"high":2062.27,"low":2061.8,"close":2062.01},{"t":1775217360000,"open":2062.01,"high":2062.64,"low":2061.98,"close":2062.07},{"t":1775217420000,"open":2062.08,"high":2062.08,"low":2061.23,"close":2061.93},{"t":1775217480000,"open":2061.94,"high":2062.05,"low":2061.55,"close":2061.66},{"t":1775217540000,"open":2061.66,"high":2062.06,"low":2061.66,"close":2061.87},{"t":1775217600000,"open":2061.88,"high":2062.32,"low":2061.66,"close":2062.21},{"t":1775217660000,"open":2062.21,"high":2062.78,"low":2061.8,"close":2062.55},{"t":1775217720000,"open":2062.55,"high":2063.0,"low":2061.76,"close":2061.76},{"t":1775217780000,"open":2061.76,"high":2062.0,"low":2061.45,"close":2061.52},{"t":1775217840000,"open":2061.53,"high":2062.0,"low":2061.0,"close":2061.99},{"t":1775217900000,"open":2062.0,"high":2062.0,"low":2061.3,"close":2061.51},{"t":1775217960000,"open":2061.5,"high":2062.21,"low":2061.5,"close":2062.19},{"t":1775218020000,"open":2062.2,"high":2062.7,"low":2060.61,"close":2060.71},{"t":1775218080000,"open":2060.71,"high":2061.73,"low":2060.6,"close":2061.73},{"t":1775218140000,"open":2061.73,"high":2061.73,"low":2060.37,"close":2060.4},{"t":1775218200000,"open":2060.39,"high":2060.4,"low":2057.82,"close":2058.06},{"t":1775218260000,"open":2058.06,"high":2058.9,"low":2057.82,"close":2058.9},{"t":1775218320000,"open":2058.89,"high":2059.69,"low":2058.89,"close":2059.58},{"t":1775218380000,"open":2059.59,"high":2060.0,"low":2059.19,"close":2059.19},{"t":1775218440000,"open":2059.19,"high":2059.99,"low":2059.13,"close":2059.83},{"t":1775218500000,"open":2059.84,"high":2060.81,"low":2059.5,"close":2059.51},{"t":1775218560000,"open":2059.5,"high":2059.73,"low":2057.54,"close":2057.62},{"t":1775218620000,"open":2057.62,"high":2058.5,"low":2057.61,"close":2058.5},{"t":1775218680000,"open":2058.49,"high":2058.5,"low":2057.57,"close":2057.99},{"t":1775218740000,"open":2057.99,"high":2059.48,"low":2057.99,"close":2059.39},{"t":1775218800000,"open":2059.39,"high":2060.5,"low":2059.38,"close":2060.5},{"t":1775218860000,"open":2060.49,"high":2060.49,"low":2059.68,"close":2060.19},{"t":1775218920000,"open":2060.18,"high":2060.83,"low":2059.0,"close":2059.01},{"t":1775218980000,"open":2059.01,"high":2059.58,"low":2058.59,"close":2059.01},{"t":1775219040000,"open":2059.0,"high":2059.33,"low":2058.5,"close":2059.33},{"t":1775219100000,"open":2059.32,"high":2061.57,"low":2059.32,"close":2061.57},{"t":1775219160000,"open":2061.58,"high":2062.2,"low":2061.2,"close":2061.68},{"t":1775219220000,"open":2061.67,"high":2063.0,"low":2061.53,"close":2062.99},{"t":1775219280000,"open":2063.0,"high":2067.26,"low":2063.0,"close":2064.68},{"t":1775219340000,"open":2064.68,"high":2066.5,"low":2064.68,"close":2066.38},{"t":1775219400000,"open":2066.38,"high":2084.02,"low":2062.91,"close":2062.97},{"t":1775219460000,"open":2063.0,"high":2064.0,"low":2057.21,"close":2061.05},{"t":1775219520000,"open":2061.06,"high":2061.62,"low":2057.5,"close":2059.12},{"t":1775219580000,"open":2059.12,"high":2061.0,"low":2057.74,"close":2059.78},{"t":1775219640000,"open":2059.79,"high":2060.49,"low":2057.83,"close":2059.89},{"t":1775219700000,"open":2059.9,"high":2061.76,"low":2056.5,"close":2056.99},{"t":1775219760000,"open":2056.99,"high":2058.74,"low":2055.55,"close":2055.86},{"t":1775219820000,"open":2055.85,"high":2058.07,"low":2055.61,"close":2057.22},{"t":1775219880000,"open":2057.23,"high":2057.71,"low":2056.07,"close":2057.08},{"t":1775219940000,"open":2057.07,"high":2057.81,"low":2056.2,"close":2057.57},{"t":1775220000000,"open":2057.56,"high":2058.74,"low":2057.4,"close":2057.41},{"t":1775220060000,"open":2057.41,"high":2058.58,"low":2056.25,"close":2058.58},{"t":1775220120000,"open":2058.57,"high":2058.97,"low":2057.5,"close":2058.95},{"t":1775220180000,"open":2058.96,"high":2059.61,"low":2057.72,"close":2057.72},{"t":1775220240000,"open":2057.72,"high":2057.87,"low":2056.9,"close":2057.61},{"t":1775220300000,"open":2057.6,"high":2059.47,"low":2057.31,"close":2058.27},{"t":1775220360000,"open":2058.26,"high":2058.42,"low":2057.45,"close":2057.5},{"t":1775220420000,"open":2057.5,"high":2057.84,"low":2053.97,"close":2054.01},{"t":1775220480000,"open":2054.0,"high":2056.4,"low":2053.6,"close":2053.61},{"t":1775220540000,"open":2053.6,"high":2053.86,"low":2051.0,"close":2051.85},{"t":1775220600000,"open":2051.86,"high":2051.86,"low":2043.6,"close":2049.21},{"t":1775220660000,"open":2049.21,"high":2050.36,"low":2047.56,"close":2047.82},{"t":1775220720000,"open":2047.83,"high":2048.0,"low":2046.77,"close":2047.73},{"t":1775220780000,"open":2047.74,"high":2049.5,"low":2047.44,"close":2047.96},{"t":1775220840000,"open":2047.96,"high":2049.9,"low":2047.96,"close":2049.53},{"t":1775220900000,"open":2049.53,"high":2050.0,"low":2049.0,"close":2049.85},{"t":1775220960000,"open":2049.86,"high":2051.33,"low":2048.82,"close":2050.93},{"t":1775221020000,"open":2050.93,"high":2051.36,"low":2049.49,"close":2049.85},{"t":1775221080000,"open":2049.85,"high":2050.01,"low":2048.86,"close":2049.46},{"t":1775221140000,"open":2049.46,"high":2049.83,"low":2048.52,"close":2049.05},{"t":1775221200000,"open":2049.04,"high":2050.21,"low":2048.36,"close":2049.34},{"t":1775221260000,"open":2049.35,"high":2049.84,"low":2047.76,"close":2049.84},{"t":1775221320000,"open":2049.85,"high":2050.0,"low":2047.65,"close":2048.87},{"t":1775221380000,"open":2048.86,"high":2049.22,"low":2048.21,"close":2048.77},{"t":1775221440000,"open":2048.78,"high":2048.9,"low":2046.26,"close":2046.36},{"t":1775221500000,"open":2046.35,"high":2047.9,"low":2046.28,"close":2047.06},{"t":1775221560000,"open":2047.05,"high":2049.47,"low":2046.8,"close":2047.44},{"t":1775221620000,"open":2047.45,"high":2047.45,"low":2045.67,"close":2045.85},{"t":1775221680000,"open":2045.86,"high":2046.71,"low":2041.9,"close":2042.87},{"t":1775221740000,"open":2042.87,"high":2045.08,"low":2042.34,"close":2044.02},{"t":1775221800000,"open":2044.02,"high":2044.82,"low":2040.55,"close":2041.6},{"t":1775221860000,"open":2041.59,"high":2043.7,"low":2041.45,"close":2041.45},{"t":1775221920000,"open":2041.46,"high":2044.51,"low":2041.17,"close":2044.44},{"t":1775221980000,"open":2044.44,"high":2044.44,"low":2043.26,"close":2043.78},{"t":1775222040000,"open":2043.79,"high":2045.25,"low":2043.44,"close":2044.46},{"t":1775222100000,"open":2044.46,"high":2045.33,"low":2043.32,"close":2045.23},{"t":1775222160000,"open":2045.24,"high":2045.38,"low":2043.2,"close":2044.94},{"t":1775222220000,"open":2044.94,"high":2045.19,"low":2043.21,"close":2044.81},{"t":1775222280000,"open":2044.8,"high":2045.9,"low":2044.58,"close":2045.9},{"t":1775222340000,"open":2045.9,"high":2046.51,"low":2045.42,"close":2045.43},{"t":1775222400000,"open":2045.43,"high":2047.65,"low":2045.42,"close":2047.51},{"t":1775222460000,"open":2047.51,"high":2048.91,"low":2047.09,"close":2048.0},{"t":1775222520000,"open":2047.99,"high":2048.25,"low":2047.19,"close":2047.69},{"t":1775222580000,"open":2047.7,"high":2047.7,"low":2047.21,"close":2047.22},{"t":1775222640000,"open":2047.22,"high":2047.91,"low":2047.21,"close":2047.26},{"t":1775222700000,"open":2047.26,"high":2048.67,"low":2046.31,"close":2048.66},{"t":1775222760000,"open":2048.67,"high":2048.67,"low":2047.05,"close":2047.07},{"t":1775222820000,"open":2047.06,"high":2047.53,"low":2046.0,"close":2047.15},{"t":1775222880000,"open":2047.14,"high":2048.0,"low":2047.14,"close":2047.52},{"t":1775222940000,"open":2047.52,"high":2048.0,"low":2047.38,"close":2047.54},{"t":1775223000000,"open":2047.54,"high":2048.07,"low":2046.63,"close":2046.63},{"t":1775223060000,"open":2046.63,"high":2047.38,"low":2045.94,"close":2046.94},{"t":1775223120000,"open":2046.94,"high":2046.94,"low":2045.29,"close":2046.16},{"t":1775223180000,"open":2046.15,"high":2046.38,"low":2043.72,"close":2045.0},{"t":1775223240000,"open":2045.0,"high":2046.89,"low":2044.99,"close":2046.34},{"t":1775223300000,"open":2046.35,"high":2048.39,"low":2046.34,"close":2047.78},{"t":1775223360000,"open":2047.78,"high":2047.95,"low":2046.22,"close":2046.23},{"t":1775223420000,"open":2046.23,"high":2047.77,"low":2045.6,"close":2047.62},{"t":1775223480000,"open":2047.63,"high":2047.63,"low":2045.56,"close":2046.56},{"t":1775223540000,"open":2046.57,"high":2046.84,"low":2045.81,"close":2046.04},{"t":1775223600000,"open":2046.05,"high":2046.53,"low":2045.54,"close":2046.33},{"t":1775223660000,"open":2046.32,"high":2046.54,"low":2045.8,"close":2046.4},{"t":1775223720000,"open":2046.4,"high":2047.08,"low":2046.12,"close":2046.46},{"t":1775223780000,"open":2046.46,"high":2046.79,"low":2045.55,"close":2046.21},{"t":1775223840000,"open":2046.21,"high":2046.58,"low":2046.16,"close":2046.17},{"t":1775223900000,"open":2046.16,"high":2046.41,"low":2045.0,"close":2045.57},{"t":1775223960000,"open":2045.57,"high":2046.34,"low":2045.29,"close":2045.89},{"t":1775224020000,"open":2045.89,"high":2045.97,"low":2044.3,"close":2044.3},{"t":1775224080000,"open":2044.3,"high":2044.31,"low":2041.51,"close":2042.22},{"t":1775224140000,"open":2042.21,"high":2043.72,"low":2040.26,"close":2041.63},{"t":1775224200000,"open":2041.63,"high":2043.15,"low":2041.62,"close":2042.78},{"t":1775224260000,"open":2042.77,"high":2044.0,"low":2042.77,"close":2043.71},{"t":1775224320000,"open":2043.71,"high":2044.81,"low":2043.56,"close":2044.8},{"t":1775224380000,"open":2044.81,"high":2046.47,"low":2044.8,"close":2046.4},{"t":1775224440000,"open":2046.4,"high":2048.08,"low":2046.17,"close":2047.78},{"t":1775224500000,"open":2047.78,"high":2048.58,"low":2047.0,"close":2047.28},{"t":1775224560000,"open":2047.27,"high":2047.51,"low":2046.84,"close":2046.93},{"t":1775224620000,"open":2046.94,"high":2047.98,"low":2046.57,"close":2047.98},{"t":1775224680000,"open":2047.97,"high":2048.2,"low":2047.66,"close":2047.66},{"t":1775224740000,"open":2047.66,"high":2047.96,"low":2047.21,"close":2047.21},{"t":1775224800000,"open":2047.21,"high":2047.22,"low":2045.17,"close":2045.78},{"t":1775224860000,"open":2045.78,"high":2046.0,"low":2045.22,"close":2045.3},{"t":1775224920000,"open":2045.3,"high":2046.61,"low":2044.25,"close":2046.3},{"t":1775224980000,"open":2046.29,"high":2049.4,"low":2046.0,"close":2049.24},{"t":1775225040000,"open":2049.23,"high":2050.3,"low":2048.0,"close":2048.62},{"t":1775225100000,"open":2048.63,"high":2050.0,"low":2048.29,"close":2050.0},{"t":1775225160000,"open":2050.0,"high":2052.63,"low":2050.0,"close":2051.33},{"t":1775225220000,"open":2051.33,"high":2052.31,"low":2049.85,"close":2050.21},{"t":1775225280000,"open":2050.21,"high":2050.8,"low":2049.13,"close":2049.25},{"t":1775225340000,"open":2049.24,"high":2049.83,"low":2048.23,"close":2048.23},{"t":1775225400000,"open":2048.23,"high":2048.63,"low":2047.0,"close":2047.4},{"t":1775225460000,"open":2047.39,"high":2047.39,"low":2046.05,"close":2046.61},{"t":1775225520000,"open":2046.61,"high":2046.61,"low":2045.17,"close":2046.27},{"t":1775225580000,"open":2046.28,"high":2047.4,"low":2046.14,"close":2046.95},{"t":1775225640000,"open":2046.96,"high":2048.92,"low":2046.95,"close":2048.91},{"t":1775225700000,"open":2048.91,"high":2048.92,"low":2047.42,"close":2047.42},{"t":1775225760000,"open":2047.43,"high":2047.86,"low":2046.82,"close":2047.5},{"t":1775225820000,"open":2047.51,"high":2048.92,"low":2047.5,"close":2047.9},{"t":1775225880000,"open":2047.9,"high":2048.1,"low":2047.04,"close":2047.04},{"t":1775225940000,"open":2047.05,"high":2048.5,"low":2046.5,"close":2048.41},{"t":1775226000000,"open":2048.41,"high":2049.91,"low":2047.92,"close":2049.89},{"t":1775226060000,"open":2049.89,"high":2051.47,"low":2049.36,"close":2049.68},{"t":1775226120000,"open":2049.69,"high":2049.93,"low":2048.66,"close":2048.67},{"t":1775226180000,"open":2048.67,"high":2050.06,"low":2048.58,"close":2049.91},{"t":1775226240000,"open":2049.9,"high":2050.5,"low":2049.36,"close":2049.42},{"t":1775226300000,"open":2049.41,"high":2051.4,"low":2049.41,"close":2051.12},{"t":1775226360000,"open":2051.11,"high":2053.62,"low":2051.11,"close":2052.03},{"t":1775226420000,"open":2052.02,"high":2055.0,"low":2052.02,"close":2054.61},{"t":1775226480000,"open":2054.62,"high":2056.6,"low":2052.6,"close":2053.01},{"t":1775226540000,"open":2053.01,"high":2053.31,"low":2052.27,"close":2052.58},{"t":1775226600000,"open":2052.58,"high":2053.31,"low":2052.0,"close":2052.09},{"t":1775226660000,"open":2052.08,"high":2052.69,"low":2051.67,"close":2052.3},{"t":1775226720000,"open":2052.3,"high":2052.3,"low":2051.07,"close":2051.07},{"t":1775226780000,"open":2051.07,"high":2052.24,"low":2051.04,"close":2051.36},{"t":1775226840000,"open":2051.36,"high":2051.36,"low":2050.6,"close":2051.08},{"t":1775226900000,"open":2051.08,"high":2052.08,"low":2049.41,"close":2049.58},{"t":1775226960000,"open":2049.58,"high":2049.58,"low":2047.71,"close":2048.88},{"t":1775227020000,"open":2048.89,"high":2050.21,"low":2048.6,"close":2050.2},{"t":1775227080000,"open":2050.21,"high":2051.55,"low":2049.63,"close":2050.87},{"t":1775227140000,"open":2050.87,"high":2051.45,"low":2050.68,"close":2051.21},{"t":1775227200000,"open":2051.22,"high":2051.22,"low":2049.69,"close":2049.7},{"t":1775227260000,"open":2049.7,"high":2050.73,"low":2049.44,"close":2050.51},{"t":1775227320000,"open":2050.51,"high":2050.63,"low":2049.95,"close":2050.14},{"t":1775227380000,"open":2050.14,"high":2050.15,"low":2049.45,"close":2049.49},{"t":1775227440000,"open":2049.48,"high":2050.21,"low":2049.45,"close":2049.56},{"t":1775227500000,"open":2049.56,"high":2050.4,"low":2049.52,"close":2050.4},{"t":1775227560000,"open":2050.4,"high":2050.93,"low":2050.39,"close":2050.93},{"t":1775227620000,"open":2050.93,"high":2051.37,"low":2050.4,"close":2051.17},{"t":1775227680000,"open":2051.17,"high":2051.99,"low":2051.17,"close":2051.86},{"t":1775227740000,"open":2051.86,"high":2052.55,"low":2051.86,"close":2052.55},{"t":1775227800000,"open":2052.55,"high":2052.84,"low":2052.31,"close":2052.49},{"t":1775227860000,"open":2052.49,"high":2052.5,"low":2051.61,"close":2051.61},{"t":1775227920000,"open":2051.61,"high":2052.9,"low":2051.61,"close":2052.9},{"t":1775227980000,"open":2052.9,"high":2055.84,"low":2052.89,"close":2054.51},{"t":1775228040000,"open":2054.51,"high":2056.33,"low":2054.28,"close":2054.5},{"t":1775228100000,"open":2054.5,"high":2054.74,"low":2053.74,"close":2053.93},{"t":1775228160000,"open":2053.92,"high":2055.7,"low":2053.77,"close":2055.18},{"t":1775228220000,"open":2055.18,"high":2055.41,"low":2054.64,"close":2054.72},{"t":1775228280000,"open":2054.72,"high":2055.01,"low":2053.99,"close":2054.34},{"t":1775228340000,"open":2054.35,"high":2054.35,"low":2053.32,"close":2053.35},{"t":1775228400000,"open":2053.35,"high":2053.52,"low":2052.43,"close":2053.39},{"t":1775228460000,"open":2053.39,"high":2054.28,"low":2053.21,"close":2053.42},{"t":1775228520000,"open":2053.42,"high":2054.0,"low":2053.21,"close":2053.21},{"t":1775228580000,"open":2053.21,"high":2054.97,"low":2053.21,"close":2054.42},{"t":1775228640000,"open":2054.43,"high":2055.34,"low":2054.19,"close":2054.43},{"t":1775228700000,"open":2054.44,"high":2055.42,"low":2053.6,"close":2054.86},{"t":1775228760000,"open":2054.87,"high":2054.87,"low":2053.54,"close":2053.99},{"t":1775228820000,"open":2054.0,"high":2055.22,"low":2053.89,"close":2054.02},{"t":1775228880000,"open":2054.02,"high":2054.4,"low":2053.89,"close":2054.39},{"t":1775228940000,"open":2054.4,"high":2055.55,"low":2054.39,"close":2055.26},{"t":1775229000000,"open":2055.25,"high":2056.85,"low":2055.25,"close":2056.81},{"t":1775229060000,"open":2056.81,"high":2056.81,"low":2055.17,"close":2055.38},{"t":1775229120000,"open":2055.38,"high":2056.54,"low":2055.38,"close":2055.65},{"t":1775229180000,"open":2055.65,"high":2055.65,"low":2054.52,"close":2054.53},{"t":1775229240000,"open":2054.52,"high":2054.88,"low":2054.08,"close":2054.87},{"t":1775229300000,"open":2054.87,"high":2054.88,"low":2052.37,"close":2052.55},{"t":1775229360000,"open":2052.54,"high":2053.47,"low":2052.07,"close":2053.19},{"t":1775229420000,"open":2053.2,"high":2053.2,"low":2052.9,"close":2053.06},{"t":1775229480000,"open":2053.06,"high":2053.32,"low":2051.34,"close":2051.34},{"t":1775229540000,"open":2051.35,"high":2051.6,"low":2050.8,"close":2051.5},{"t":1775229600000,"open":2051.49,"high":2051.81,"low":2051.0,"close":2051.37},{"t":1775229660000,"open":2051.37,"high":2051.37,"low":2050.5,"close":2050.69},{"t":1775229720000,"open":2050.68,"high":2051.09,"low":2050.0,"close":2050.96},{"t":1775229780000,"open":2050.97,"high":2051.42,"low":2050.3,"close":2050.67},{"t":1775229840000,"open":2050.68,"high":2051.99,"low":2050.5,"close":2051.99},{"t":1775229900000,"open":2052.0,"high":2052.94,"low":2051.99,"close":2052.94},{"t":1775229960000,"open":2052.95,"high":2052.95,"low":2051.92,"close":2052.01},{"t":1775230020000,"open":2052.01,"high":2052.52,"low":2051.6,"close":2051.6},{"t":1775230080000,"open":2051.6,"high":2051.99,"low":2051.6,"close":2051.87},{"t":1775230140000,"open":2051.87,"high":2052.7,"low":2051.87,"close":2052.64},{"t":1775230200000,"open":2052.64,"high":2052.86,"low":2052.12,"close":2052.61},{"t":1775230260000,"open":2052.61,"high":2052.61,"low":2051.37,"close":2052.37},{"t":1775230320000,"open":2052.37,"high":2052.61,"low":2051.73,"close":2051.73},{"t":1775230380000,"open":2051.74,"high":2052.61,"low":2051.51,"close":2052.44},{"t":1775230440000,"open":2052.43,"high":2053.66,"low":2051.52,"close":2051.53},{"t":1775230500000,"open":2051.53,"high":2051.53,"low":2050.06,"close":2050.06},{"t":1775230560000,"open":2050.05,"high":2050.23,"low":2048.7,"close":2049.97},{"t":1775230620000,"open":2049.97,"high":2050.79,"low":2049.8,"close":2050.0},{"t":1775230680000,"open":2050.0,"high":2050.07,"low":2049.0,"close":2049.96},{"t":1775230740000,"open":2049.96,"high":2049.97,"low":2048.96,"close":2049.42},{"t":1775230800000,"open":2049.42,"high":2049.61,"low":2048.91,"close":2048.96},{"t":1775230860000,"open":2048.96,"high":2049.19,"low":2048.09,"close":2049.18},{"t":1775230920000,"open":2049.18,"high":2049.59,"low":2049.04,"close":2049.04},{"t":1775230980000,"open":2049.05,"high":2049.93,"low":2049.0,"close":2049.73},{"t":1775231040000,"open":2049.73,"high":2049.78,"low":2049.0,"close":2049.63},{"t":1775231100000,"open":2049.63,"high":2051.65,"low":2048.81,"close":2049.39},{"t":1775231160000,"open":2049.39,"high":2050.16,"low":2048.94,"close":2050.02},{"t":1775231220000,"open":2050.03,"high":2050.96,"low":2049.78,"close":2050.93},{"t":1775231280000,"open":2050.94,"high":2050.97,"low":2049.9,"close":2049.9},{"t":1775231340000,"open":2049.9,"high":2050.0,"low":2049.67,"close":2049.99},{"t":1775231400000,"open":2050.0,"high":2050.72,"low":2049.99,"close":2050.71},{"t":1775231460000,"open":2050.71,"high":2051.3,"low":2050.71,"close":2050.86},{"t":1775231520000,"open":2050.86,"high":2051.15,"low":2050.74,"close":2050.88},{"t":1775231580000,"open":2050.87,"high":2051.3,"low":2050.47,"close":2050.94},{"t":1775231640000,"open":2050.94,"high":2050.95,"low":2050.58,"close":2050.59},{"t":1775231700000,"open":2050.58,"high":2051.0,"low":2050.24,"close":2051.0},{"t":1775231760000,"open":2050.99,"high":2051.81,"low":2050.99,"close":2051.81},{"t":1775231820000,"open":2051.81,"high":2051.81,"low":2051.65,"close":2051.66},{"t":1775231880000,"open":2051.66,"high":2051.66,"low":2050.13,"close":2050.51},{"t":1775231940000,"open":2050.5,"high":2051.54,"low":2050.3,"close":2050.31},{"t":1775232000000,"open":2050.31,"high":2050.84,"low":2049.46,"close":2050.12},{"t":1775232060000,"open":2050.13,"high":2050.91,"low":2049.93,"close":2050.69},{"t":1775232120000,"open":2050.69,"high":2052.95,"low":2050.69,"close":2052.42},{"t":1775232180000,"open":2052.43,"high":2052.46,"low":2051.33,"close":2051.44},{"t":1775232240000,"open":2051.44,"high":2052.17,"low":2050.88,"close":2051.5},{"t":1775232300000,"open":2051.51,"high":2051.51,"low":2049.89,"close":2049.89},{"t":1775232360000,"open":2049.89,"high":2050.1,"low":2048.67,"close":2048.67},{"t":1775232420000,"open":2048.67,"high":2049.7,"low":2048.58,"close":2049.7},{"t":1775232480000,"open":2049.69,"high":2050.48,"low":2049.55,"close":2050.48},{"t":1775232540000,"open":2050.47,"high":2050.6,"low":2049.32,"close":2049.33},{"t":1775232600000,"open":2049.32,"high":2050.27,"low":2049.3,"close":2050.26},{"t":1775232660000,"open":2050.27,"high":2050.27,"low":2049.45,"close":2050.24},{"t":1775232720000,"open":2050.25,"high":2051.2,"low":2050.25,"close":2050.97},{"t":1775232780000,"open":2050.97,"high":2051.93,"low":2050.9,"close":2051.92},{"t":1775232840000,"open":2051.93,"high":2051.93,"low":2051.66,"close":2051.66},{"t":1775232900000,"open":2051.66,"high":2052.5,"low":2050.98,"close":2052.49},{"t":1775232960000,"open":2052.49,"high":2054.9,"low":2052.49,"close":2053.76},{"t":1775233020000,"open":2053.76,"high":2053.76,"low":2051.86,"close":2052.35},{"t":1775233080000,"open":2052.35,"high":2053.5,"low":2052.35,"close":2053.28},{"t":1775233140000,"open":2053.28,"high":2053.32,"low":2052.95,"close":2053.31},{"t":1775233200000,"open":2053.32,"high":2053.75,"low":2053.32,"close":2053.41},{"t":1775233260000,"open":2053.4,"high":2054.37,"low":2053.0,"close":2053.05},{"t":1775233320000,"open":2053.04,"high":2053.94,"low":2053.04,"close":2053.71},{"t":1775233380000,"open":2053.71,"high":2054.0,"low":2053.0,"close":2053.0},{"t":1775233440000,"open":2053.0,"high":2053.0,"low":2052.39,"close":2052.62},{"t":1775233500000,"open":2052.62,"high":2053.91,"low":2052.62,"close":2053.61},{"t":1775233560000,"open":2053.6,"high":2054.28,"low":2053.6,"close":2054.02},{"t":1775233620000,"open":2054.02,"high":2054.02,"low":2053.54,"close":2053.54},{"t":1775233680000,"open":2053.54,"high":2053.55,"low":2053.48,"close":2053.53},{"t":1775233740000,"open":2053.52,"high":2055.3,"low":2053.52,"close":2054.65},{"t":1775233800000,"open":2054.65,"high":2054.65,"low":2053.75,"close":2054.13},{"t":1775233860000,"open":2054.13,"high":2054.14,"low":2052.62,"close":2052.63},{"t":1775233920000,"open":2052.63,"high":2053.33,"low":2052.63,"close":2052.69},{"t":1775233980000,"open":2052.68,"high":2053.17,"low":2051.83,"close":2052.26},{"t":1775234040000,"open":2052.25,"high":2052.76,"low":2052.05,"close":2052.75},{"t":1775234100000,"open":2052.76,"high":2054.0,"low":2052.51,"close":2053.73},{"t":1775234160000,"open":2053.73,"high":2054.1,"low":2052.72,"close":2052.72},{"t":1775234220000,"open":2052.73,"high":2052.73,"low":2051.14,"close":2051.38},{"t":1775234280000,"open":2051.38,"high":2052.64,"low":2051.0,"close":2052.42},{"t":1775234340000,"open":2052.42,"high":2052.42,"low":2052.0,"close":2052.0},{"t":1775234400000,"open":2052.01,"high":2052.01,"low":2050.61,"close":2051.54},{"t":1775234460000,"open":2051.54,"high":2052.09,"low":2051.39,"close":2051.4},{"t":1775234520000,"open":2051.4,"high":2051.4,"low":2050.5,"close":2050.51},{"t":1775234580000,"open":2050.5,"high":2050.97,"low":2050.05,"close":2050.06},{"t":1775234640000,"open":2050.06,"high":2051.5,"low":2050.06,"close":2051.22},{"t":1775234700000,"open":2051.23,"high":2051.55,"low":2050.46,"close":2050.68},{"t":1775234760000,"open":2050.67,"high":2051.32,"low":2050.67,"close":2050.86},{"t":1775234820000,"open":2050.86,"high":2051.25,"low":2050.86,"close":2051.25},{"t":1775234880000,"open":2051.24,"high":2052.38,"low":2051.24,"close":2052.38},{"t":1775234940000,"open":2052.38,"high":2054.17,"low":2052.37,"close":2053.38},{"t":1775235000000,"open":2053.37,"high":2055.0,"low":2053.06,"close":2054.99},{"t":1775235060000,"open":2054.99,"high":2055.9,"low":2054.33,"close":2055.05},{"t":1775235120000,"open":2055.05,"high":2055.05,"low":2054.22,"close":2054.23},{"t":1775235180000,"open":2054.22,"high":2055.0,"low":2053.96,"close":2053.96},{"t":1775235240000,"open":2053.96,"high":2055.0,"low":2053.63,"close":2054.69},{"t":1775235300000,"open":2054.7,"high":2055.1,"low":2054.2,"close":2054.44},{"t":1775235360000,"open":2054.44,"high":2054.44,"low":2053.17,"close":2053.81},{"t":1775235420000,"open":2053.81,"high":2054.8,"low":2053.7,"close":2054.8},{"t":1775235480000,"open":2054.8,"high":2054.95,"low":2054.24,"close":2054.35},{"t":1775235540000,"open":2054.35,"high":2054.36,"low":2053.7,"close":2053.7},{"t":1775235600000,"open":2053.7,"high":2053.71,"low":2053.57,"close":2053.7},{"t":1775235660000,"open":2053.71,"high":2053.71,"low":2052.69,"close":2052.87},{"t":1775235720000,"open":2052.88,"high":2052.88,"low":2052.0,"close":2052.07},{"t":1775235780000,"open":2052.08,"high":2052.26,"low":2051.7,"close":2052.25},{"t":1775235840000,"open":2052.26,"high":2052.61,"low":2051.8,"close":2052.45},{"t":1775235900000,"open":2052.46,"high":2052.56,"low":2052.09,"close":2052.1},{"t":1775235960000,"open":2052.1,"high":2052.1,"low":2051.6,"close":2051.79},{"t":1775236020000,"open":2051.8,"high":2052.69,"low":2051.79,"close":2052.48},{"t":1775236080000,"open":2052.49,"high":2052.89,"low":2052.48,"close":2052.79},{"t":1775236140000,"open":2052.8,"high":2053.83,"low":2052.79,"close":2053.83},{"t":1775236200000,"open":2053.83,"high":2054.46,"low":2053.82,"close":2054.05},{"t":1775236260000,"open":2054.05,"high":2054.27,"low":2053.84,"close":2053.86},{"t":1775236320000,"open":2053.87,"high":2054.5,"low":2053.66,"close":2053.88},{"t":1775236380000,"open":2053.88,"high":2053.88,"low":2053.34,"close":2053.35},{"t":1775236440000,"open":2053.34,"high":2053.34,"low":2051.0,"close":2051.0},{"t":1775236500000,"open":2051.0,"high":2051.07,"low":2048.7,"close":2049.16},{"t":1775236560000,"open":2049.16,"high":2049.16,"low":2046.27,"close":2047.72},{"t":1775236620000,"open":2047.71,"high":2047.71,"low":2045.04,"close":2046.04},{"t":1775236680000,"open":2046.04,"high":2046.18,"low":2042.4,"close":2044.18},{"t":1775236740000,"open":2044.18,"high":2045.7,"low":2044.01,"close":2045.27},{"t":1775236800000,"open":2045.27,"high":2046.0,"low":2044.71,"close":2045.46},{"t":1775236860000,"open":2045.46,"high":2046.84,"low":2045.45,"close":2046.84},{"t":1775236920000,"open":2046.84,"high":2048.01,"low":2046.83,"close":2047.38},{"t":1775236980000,"open":2047.38,"high":2048.24,"low":2046.93,"close":2048.03},{"t":1775237040000,"open":2048.03,"high":2048.39,"low":2048.03,"close":2048.04},{"t":1775237100000,"open":2048.04,"high":2048.04,"low":2046.73,"close":2046.93},{"t":1775237160000,"open":2046.93,"high":2047.36,"low":2046.29,"close":2046.6},{"t":1775237220000,"open":2046.61,"high":2047.22,"low":2046.61,"close":2047.21},{"t":1775237280000,"open":2047.21,"high":2047.27,"low":2045.61,"close":2046.03},{"t":1775237340000,"open":2046.03,"high":2046.8,"low":2046.02,"close":2046.55},{"t":1775237400000,"open":2046.54,"high":2047.39,"low":2046.54,"close":2046.93},{"t":1775237460000,"open":2046.93,"high":2049.68,"low":2046.93,"close":2049.56},{"t":1775237520000,"open":2049.56,"high":2049.7,"low":2048.82,"close":2048.85},{"t":1775237580000,"open":2048.84,"high":2049.09,"low":2048.57,"close":2048.78},{"t":1775237640000,"open":2048.78,"high":2049.3,"low":2047.5,"close":2047.5},{"t":1775237700000,"open":2047.49,"high":2048.66,"low":2047.49,"close":2048.11},{"t":1775237760000,"open":2048.11,"high":2049.15,"low":2048.1,"close":2049.14},{"t":1775237820000,"open":2049.15,"high":2049.3,"low":2048.1,"close":2048.72},{"t":1775237880000,"open":2048.71,"high":2048.83,"low":2047.78,"close":2048.21},{"t":1775237940000,"open":2048.21,"high":2048.68,"low":2047.91,"close":2048.49},{"t":1775238000000,"open":2048.49,"high":2048.78,"low":2047.96,"close":2047.96},{"t":1775238060000,"open":2047.96,"high":2048.0,"low":2046.97,"close":2047.99},{"t":1775238120000,"open":2047.99,"high":2048.0,"low":2047.6,"close":2047.6},{"t":1775238180000,"open":2047.59,"high":2047.64,"low":2047.27,"close":2047.47},{"t":1775238240000,"open":2047.47,"high":2048.5,"low":2047.47,"close":2048.5},{"t":1775238300000,"open":2048.49,"high":2048.87,"low":2047.65,"close":2047.66},{"t":1775238360000,"open":2047.66,"high":2048.12,"low":2047.64,"close":2047.76},{"t":1775238420000,"open":2047.76,"high":2047.76,"low":2046.64,"close":2046.64},{"t":1775238480000,"open":2046.64,"high":2047.78,"low":2046.29,"close":2047.78},{"t":1775238540000,"open":2047.77,"high":2047.78,"low":2047.31,"close":2047.47},{"t":1775238600000,"open":2047.47,"high":2047.65,"low":2046.58,"close":2046.78},{"t":1775238660000,"open":2046.77,"high":2048.12,"low":2046.77,"close":2048.12},{"t":1775238720000,"open":2048.11,"high":2048.31,"low":2047.6,"close":2047.61},{"t":1775238780000,"open":2047.61,"high":2048.16,"low":2047.6,"close":2048.15},{"t":1775238840000,"open":2048.15,"high":2048.66,"low":2048.05,"close":2048.4},{"t":1775238900000,"open":2048.4,"high":2049.3,"low":2047.84,"close":2049.07},{"t":1775238960000,"open":2049.08,"high":2049.84,"low":2048.9,"close":2049.51},{"t":1775239020000,"open":2049.5,"high":2050.28,"low":2049.37,"close":2049.37},{"t":1775239080000,"open":2049.38,"high":2049.38,"low":2049.2,"close":2049.2},{"t":1775239140000,"open":2049.21,"high":2049.69,"low":2049.2,"close":2049.21},{"t":1775239200000,"open":2049.2,"high":2049.89,"low":2049.05,"close":2049.35},{"t":1775239260000,"open":2049.35,"high":2050.08,"low":2049.35,"close":2049.86},{"t":1775239320000,"open":2049.86,"high":2049.86,"low":2048.32,"close":2048.72},{"t":1775239380000,"open":2048.73,"high":2049.01,"low":2048.73,"close":2048.83},{"t":1775239440000,"open":2048.82,"high":2049.67,"low":2048.82,"close":2049.67},{"t":1775239500000,"open":2049.67,"high":2049.72,"low":2049.49,"close":2049.72},{"t":1775239560000,"open":2049.71,"high":2050.0,"low":2049.5,"close":2049.64},{"t":1775239620000,"open":2049.64,"high":2049.91,"low":2048.56,"close":2048.72},{"t":1775239680000,"open":2048.72,"high":2048.94,"low":2048.72,"close":2048.93},{"t":1775239740000,"open":2048.93,"high":2048.93,"low":2048.23,"close":2048.45},{"t":1775239800000,"open":2048.45,"high":2048.45,"low":2047.32,"close":2047.53},{"t":1775239860000,"open":2047.54,"high":2047.91,"low":2047.02,"close":2047.09},{"t":1775239920000,"open":2047.09,"high":2047.4,"low":2046.85,"close":2046.85},{"t":1775239980000,"open":2046.85,"high":2048.23,"low":2046.85,"close":2047.88},{"t":1775240040000,"open":2047.89,"high":2049.21,"low":2047.88,"close":2049.2},{"t":1775240100000,"open":2049.2,"high":2050.06,"low":2049.2,"close":2049.27},{"t":1775240160000,"open":2049.27,"high":2049.9,"low":2048.79,"close":2049.89},{"t":1775240220000,"open":2049.89,"high":2050.1,"low":2049.77,"close":2050.0},{"t":1775240280000,"open":2049.99,"high":2051.61,"low":2049.99,"close":2051.61},{"t":1775240340000,"open":2051.61,"high":2052.5,"low":2051.4,"close":2051.4},{"t":1775240400000,"open":2051.4,"high":2052.46,"low":2051.11,"close":2051.72},{"t":1775240460000,"open":2051.73,"high":2052.4,"low":2051.23,"close":2051.23},{"t":1775240520000,"open":2051.23,"high":2051.23,"low":2050.2,"close":2050.68},{"t":1775240580000,"open":2050.67,"high":2050.68,"low":2049.9,"close":2050.41},{"t":1775240640000,"open":2050.41,"high":2051.03,"low":2049.97,"close":2051.03},{"t":1775240700000,"open":2051.03,"high":2051.11,"low":2050.21,"close":2050.51},{"t":1775240760000,"open":2050.51,"high":2050.96,"low":2050.51,"close":2050.96},{"t":1775240820000,"open":2050.96,"high":2051.1,"low":2050.17,"close":2050.32},{"t":1775240880000,"open":2050.33,"high":2050.33,"low":2049.95,"close":2049.96},{"t":1775240940000,"open":2049.95,"high":2049.95,"low":2048.73,"close":2049.29},{"t":1775241000000,"open":2049.29,"high":2049.47,"low":2048.63,"close":2049.08},{"t":1775241060000,"open":2049.07,"high":2049.08,"low":2048.76,"close":2048.77},{"t":1775241120000,"open":2048.77,"high":2050.94,"low":2048.77,"close":2050.92},{"t":1775241180000,"open":2050.91,"high":2052.26,"low":2050.91,"close":2051.53},{"t":1775241240000,"open":2051.52,"high":2051.67,"low":2051.28,"close":2051.37},{"t":1775241300000,"open":2051.36,"high":2051.67,"low":2050.84,"close":2051.53},{"t":1775241360000,"open":2051.53,"high":2051.7,"low":2051.52,"close":2051.69},{"t":1775241420000,"open":2051.69,"high":2051.7,"low":2050.62,"close":2050.63},{"t":1775241480000,"open":2050.63,"high":2050.96,"low":2050.39,"close":2050.91},{"t":1775241540000,"open":2050.9,"high":2050.91,"low":2049.72,"close":2049.72},{"t":1775241600000,"open":2049.73,"high":2049.73,"low":2048.85,"close":2049.18},{"t":1775241660000,"open":2049.17,"high":2049.18,"low":2049.17,"close":2049.17},{"t":1775241720000,"open":2049.18,"high":2050.48,"low":2049.17,"close":2050.48},{"t":1775241780000,"open":2050.47,"high":2050.48,"low":2049.58,"close":2049.59},{"t":1775241840000,"open":2049.58,"high":2049.99,"low":2049.54,"close":2049.59},{"t":1775241900000,"open":2049.59,"high":2050.16,"low":2048.94,"close":2048.95},{"t":1775241960000,"open":2048.95,"high":2048.96,"low":2048.01,"close":2048.46},{"t":1775242020000,"open":2048.46,"high":2048.65,"low":2048.27,"close":2048.65},{"t":1775242080000,"open":2048.65,"high":2049.0,"low":2048.0,"close":2048.01},{"t":1775242140000,"open":2048.01,"high":2048.66,"low":2048.0,"close":2048.43},{"t":1775242200000,"open":2048.42,"high":2048.86,"low":2048.29,"close":2048.86},{"t":1775242260000,"open":2048.85,"high":2048.9,"low":2048.2,"close":2048.2},{"t":1775242320000,"open":2048.21,"high":2048.5,"low":2047.74,"close":2048.49},{"t":1775242380000,"open":2048.49,"high":2048.5,"low":2048.19,"close":2048.2},{"t":1775242440000,"open":2048.19,"high":2048.74,"low":2048.19,"close":2048.47},{"t":1775242500000,"open":2048.47,"high":2048.47,"low":2047.5,"close":2047.71},{"t":1775242560000,"open":2047.73,"high":2048.1,"low":2047.2,"close":2047.68},{"t":1775242620000,"open":2047.69,"high":2048.7,"low":2047.68,"close":2047.85},{"t":1775242680000,"open":2047.86,"high":2047.86,"low":2047.41,"close":2047.76},{"t":1775242740000,"open":2047.76,"high":2048.2,"low":2047.76,"close":2048.2},{"t":1775242800000,"open":2048.2,"high":2048.67,"low":2047.78,"close":2048.02},{"t":1775242860000,"open":2048.02,"high":2048.08,"low":2047.89,"close":2048.08},{"t":1775242920000,"open":2048.08,"high":2048.61,"low":2047.7,"close":2048.6},{"t":1775242980000,"open":2048.61,"high":2048.63,"low":2047.44,"close":2047.44},{"t":1775243040000,"open":2047.44,"high":2047.45,"low":2046.39,"close":2046.68},{"t":1775243100000,"open":2046.68,"high":2046.69,"low":2045.51,"close":2045.71},{"t":1775243160000,"open":2045.71,"high":2046.41,"low":2045.71,"close":2046.32},{"t":1775243220000,"open":2046.32,"high":2046.58,"low":2046.32,"close":2046.57},{"t":1775243280000,"open":2046.58,"high":2046.6,"low":2046.07,"close":2046.07},{"t":1775243340000,"open":2046.07,"high":2046.18,"low":2046.0,"close":2046.17},{"t":1775243400000,"open":2046.17,"high":2046.67,"low":2046.01,"close":2046.66},{"t":1775243460000,"open":2046.66,"high":2046.67,"low":2045.63,"close":2046.09},{"t":1775243520000,"open":2046.09,"high":2046.1,"low":2045.15,"close":2045.23},{"t":1775243580000,"open":2045.22,"high":2046.07,"low":2044.2,"close":2045.79},{"t":1775243640000,"open":2045.78,"high":2047.16,"low":2045.78,"close":2046.46},{"t":1775243700000,"open":2046.46,"high":2047.03,"low":2046.42,"close":2047.03},{"t":1775243760000,"open":2047.02,"high":2047.52,"low":2047.02,"close":2047.29},{"t":1775243820000,"open":2047.29,"high":2047.86,"low":2047.13,"close":2047.57},{"t":1775243880000,"open":2047.56,"high":2047.97,"low":2047.56,"close":2047.95},{"t":1775243940000,"open":2047.94,"high":2047.95,"low":2047.15,"close":2047.31},{"t":1775244000000,"open":2047.32,"high":2047.95,"low":2047.31,"close":2047.77},{"t":1775244060000,"open":2047.77,"high":2048.0,"low":2047.75,"close":2047.98},{"t":1775244120000,"open":2047.98,"high":2049.78,"low":2047.98,"close":2049.3},{"t":1775244180000,"open":2049.3,"high":2049.3,"low":2048.91,"close":2049.11},{"t":1775244240000,"open":2049.11,"high":2049.43,"low":2049.0,"close":2049.01},{"t":1775244300000,"open":2049.01,"high":2049.01,"low":2048.35,"close":2048.36},{"t":1775244360000,"open":2048.35,"high":2048.6,"low":2048.35,"close":2048.59},{"t":1775244420000,"open":2048.6,"high":2048.6,"low":2048.36,"close":2048.58},{"t":1775244480000,"open":2048.59,"high":2048.59,"low":2048.0,"close":2048.0},{"t":1775244540000,"open":2048.01,"high":2048.01,"low":2047.55,"close":2047.83},{"t":1775244600000,"open":2047.82,"high":2048.0,"low":2047.46,"close":2047.46},{"t":1775244660000,"open":2047.46,"high":2048.22,"low":2047.46,"close":2048.21},{"t":1775244720000,"open":2048.22,"high":2048.5,"low":2048.1,"close":2048.1},{"t":1775244780000,"open":2048.11,"high":2048.11,"low":2048.1,"close":2048.1},{"t":1775244840000,"open":2048.11,"high":2048.25,"low":2047.58,"close":2048.2},{"t":1775244900000,"open":2048.19,"high":2048.2,"low":2048.05,"close":2048.06},{"t":1775244960000,"open":2048.05,"high":2048.48,"low":2047.37,"close":2048.27},{"t":1775245020000,"open":2048.27,"high":2048.27,"low":2047.59,"close":2048.05},{"t":1775245080000,"open":2048.05,"high":2048.21,"low":2048.0,"close":2048.17},{"t":1775245140000,"open":2048.17,"high":2048.27,"low":2048.02,"close":2048.26},{"t":1775245200000,"open":2048.26,"high":2049.16,"low":2048.26,"close":2049.16},{"t":1775245260000,"open":2049.17,"high":2049.23,"low":2048.37,"close":2048.38},{"t":1775245320000,"open":2048.37,"high":2049.15,"low":2048.37,"close":2049.14},{"t":1775245380000,"open":2049.15,"high":2049.49,"low":2049.06,"close":2049.49},{"t":1775245440000,"open":2049.49,"high":2049.98,"low":2049.43,"close":2049.43},{"t":1775245500000,"open":2049.43,"high":2050.0,"low":2049.43,"close":2049.99},{"t":1775245560000,"open":2050.0,"high":2050.96,"low":2049.99,"close":2050.42},{"t":1775245620000,"open":2050.42,"high":2052.22,"low":2050.31,"close":2051.82},{"t":1775245680000,"open":2051.82,"high":2052.22,"low":2050.96,"close":2050.96},{"t":1775245740000,"open":2050.97,"high":2053.28,"low":2050.96,"close":2052.07},{"t":1775245800000,"open":2052.07,"high":2052.81,"low":2051.71,"close":2051.78},{"t":1775245860000,"open":2051.78,"high":2051.86,"low":2051.64,"close":2051.65},{"t":1775245920000,"open":2051.65,"high":2052.59,"low":2051.65,"close":2052.04},{"t":1775245980000,"open":2052.03,"high":2052.11,"low":2051.76,"close":2052.04},{"t":1775246040000,"open":2052.04,"high":2052.04,"low":2051.77,"close":2051.77},{"t":1775246100000,"open":2051.78,"high":2052.09,"low":2051.15,"close":2051.39},{"t":1775246160000,"open":2051.4,"high":2051.49,"low":2051.18,"close":2051.49},{"t":1775246220000,"open":2051.49,"high":2051.75,"low":2051.25,"close":2051.75},{"t":1775246280000,"open":2051.74,"high":2051.86,"low":2051.64,"close":2051.65},{"t":1775246340000,"open":2051.65,"high":2051.9,"low":2051.19,"close":2051.43},{"t":1775246400000,"open":2051.42,"high":2051.73,"low":2051.29,"close":2051.72},{"t":1775246460000,"open":2051.73,"high":2051.95,"low":2051.39,"close":2051.39},{"t":1775246520000,"open":2051.4,"high":2051.86,"low":2051.27,"close":2051.27},{"t":1775246580000,"open":2051.27,"high":2051.53,"low":2051.26,"close":2051.52},{"t":1775246640000,"open":2051.52,"high":2051.77,"low":2051.52,"close":2051.56},{"t":1775246700000,"open":2051.56,"high":2051.89,"low":2051.0,"close":2051.89},{"t":1775246760000,"open":2051.89,"high":2052.1,"low":2051.19,"close":2051.2},{"t":1775246820000,"open":2051.19,"high":2051.2,"low":2050.83,"close":2051.18},{"t":1775246880000,"open":2051.18,"high":2051.85,"low":2051.18,"close":2051.85},{"t":1775246940000,"open":2051.85,"high":2051.85,"low":2051.25,"close":2051.79},{"t":1775247000000,"open":2051.8,"high":2053.0,"low":2051.79,"close":2052.8},{"t":1775247060000,"open":2052.8,"high":2052.92,"low":2052.65,"close":2052.66},{"t":1775247120000,"open":2052.66,"high":2052.66,"low":2051.39,"close":2051.39},{"t":1775247180000,"open":2051.38,"high":2051.5,"low":2051.21,"close":2051.49},{"t":1775247240000,"open":2051.49,"high":2052.62,"low":2051.28,"close":2052.62},{"t":1775247300000,"open":2052.62,"high":2053.0,"low":2052.62,"close":2052.73},{"t":1775247360000,"open":2052.73,"high":2054.1,"low":2052.42,"close":2053.74},{"t":1775247420000,"open":2053.74,"high":2053.74,"low":2052.21,"close":2052.21},{"t":1775247480000,"open":2052.21,"high":2052.22,"low":2051.8,"close":2051.8},{"t":1775247540000,"open":2051.81,"high":2052.84,"low":2051.8,"close":2052.71},{"t":1775247600000,"open":2052.71,"high":2052.96,"low":2052.31,"close":2052.96},{"t":1775247660000,"open":2052.95,"high":2052.96,"low":2051.84,"close":2051.84},{"t":1775247720000,"open":2051.85,"high":2052.33,"low":2051.84,"close":2051.92},{"t":1775247780000,"open":2051.93,"high":2052.31,"low":2051.92,"close":2052.06},{"t":1775247840000,"open":2052.06,"high":2052.06,"low":2051.03,"close":2051.22},{"t":1775247900000,"open":2051.23,"high":2051.54,"low":2051.0,"close":2051.5},{"t":1775247960000,"open":2051.49,"high":2051.54,"low":2051.49,"close":2051.53},{"t":1775248020000,"open":2051.53,"high":2051.75,"low":2051.49,"close":2051.75},{"t":1775248080000,"open":2051.75,"high":2051.93,"low":2051.74,"close":2051.93},{"t":1775248140000,"open":2051.93,"high":2052.06,"low":2051.64,"close":2051.65},{"t":1775248200000,"open":2051.64,"high":2052.42,"low":2051.54,"close":2051.55},{"t":1775248260000,"open":2051.54,"high":2051.55,"low":2051.21,"close":2051.48},{"t":1775248320000,"open":2051.48,"high":2051.86,"low":2051.01,"close":2051.86},{"t":1775248380000,"open":2051.85,"high":2052.09,"low":2051.67,"close":2051.84},{"t":1775248440000,"open":2051.85,"high":2051.85,"low":2051.19,"close":2051.19},{"t":1775248500000,"open":2051.19,"high":2051.22,"low":2051.19,"close":2051.21},{"t":1775248560000,"open":2051.21,"high":2051.32,"low":2050.9,"close":2051.31},{"t":1775248620000,"open":2051.32,"high":2051.32,"low":2050.9,"close":2051.12},{"t":1775248680000,"open":2051.12,"high":2051.54,"low":2050.96,"close":2051.54},{"t":1775248740000,"open":2051.53,"high":2052.76,"low":2051.4,"close":2052.76},{"t":1775248800000,"open":2052.75,"high":2052.91,"low":2052.34,"close":2052.34},{"t":1775248860000,"open":2052.35,"high":2053.28,"low":2052.35,"close":2053.27},{"t":1775248920000,"open":2053.28,"high":2053.33,"low":2053.25,"close":2053.33},{"t":1775248980000,"open":2053.33,"high":2053.44,"low":2052.91,"close":2053.01},{"t":1775249040000,"open":2053.02,"high":2053.41,"low":2052.78,"close":2052.78},{"t":1775249100000,"open":2052.78,"high":2052.79,"low":2052.43,"close":2052.44},{"t":1775249160000,"open":2052.44,"high":2053.75,"low":2052.43,"close":2053.62},{"t":1775249220000,"open":2053.61,"high":2053.61,"low":2053.09,"close":2053.09},{"t":1775249280000,"open":2053.09,"high":2053.1,"low":2052.79,"close":2052.79},{"t":1775249340000,"open":2052.79,"high":2053.32,"low":2052.79,"close":2052.9},{"t":1775249400000,"open":2052.89,"high":2052.9,"low":2052.46,"close":2052.56},{"t":1775249460000,"open":2052.55,"high":2052.76,"low":2052.5,"close":2052.5},{"t":1775249520000,"open":2052.5,"high":2052.51,"low":2052.5,"close":2052.5},{"t":1775249580000,"open":2052.51,"high":2052.51,"low":2051.9,"close":2052.0},{"t":1775249640000,"open":2052.0,"high":2052.0,"low":2051.63,"close":2051.63},{"t":1775249700000,"open":2051.64,"high":2052.0,"low":2051.63,"close":2051.99},{"t":1775249760000,"open":2051.99,"high":2052.36,"low":2051.99,"close":2052.14},{"t":1775249820000,"open":2052.14,"high":2052.78,"low":2052.14,"close":2052.51},{"t":1775249880000,"open":2052.5,"high":2052.51,"low":2052.13,"close":2052.13},{"t":1775249940000,"open":2052.14,"high":2052.14,"low":2051.7,"close":2051.7},{"t":1775250000000,"open":2051.71,"high":2052.0,"low":2051.63,"close":2051.93},{"t":1775250060000,"open":2051.92,"high":2052.86,"low":2051.92,"close":2052.71},{"t":1775250120000,"open":2052.72,"high":2052.72,"low":2052.45,"close":2052.47},{"t":1775250180000,"open":2052.48,"high":2052.57,"low":2052.17,"close":2052.54},{"t":1775250240000,"open":2052.54,"high":2052.55,"low":2052.14,"close":2052.14},{"t":1775250300000,"open":2052.14,"high":2052.87,"low":2051.98,"close":2052.87},{"t":1775250360000,"open":2052.86,"high":2052.86,"low":2052.69,"close":2052.79},{"t":1775250420000,"open":2052.79,"high":2053.0,"low":2052.79,"close":2052.99},{"t":1775250480000,"open":2052.99,"high":2053.0,"low":2052.83,"close":2052.99},{"t":1775250540000,"open":2053.0,"high":2053.01,"low":2052.99,"close":2053.01},{"t":1775250600000,"open":2053.0,"high":2053.11,"low":2052.99,"close":2053.05},{"t":1775250660000,"open":2053.05,"high":2053.06,"low":2052.81,"close":2052.81},{"t":1775250720000,"open":2052.82,"high":2053.32,"low":2052.81,"close":2053.32},{"t":1775250780000,"open":2053.32,"high":2053.72,"low":2052.52,"close":2053.08},{"t":1775250840000,"open":2053.08,"high":2060.99,"low":2053.08,"close":2057.77},{"t":1775250900000,"open":2057.76,"high":2058.49,"low":2056.96,"close":2056.96},{"t":1775250960000,"open":2056.96,"high":2056.96,"low":2055.51,"close":2056.21},{"t":1775251020000,"open":2056.22,"high":2056.71,"low":2056.21,"close":2056.37},{"t":1775251080000,"open":2056.37,"high":2056.79,"low":2056.08,"close":2056.7},{"t":1775251140000,"open":2056.71,"high":2057.0,"low":2055.76,"close":2055.76},{"t":1775251200000,"open":2055.77,"high":2056.16,"low":2055.15,"close":2055.84},{"t":1775251260000,"open":2055.84,"high":2055.85,"low":2055.29,"close":2055.75},{"t":1775251320000,"open":2055.76,"high":2055.96,"low":2055.62,"close":2055.72},{"t":1775251380000,"open":2055.72,"high":2056.22,"low":2055.72,"close":2056.0},{"t":1775251440000,"open":2056.0,"high":2056.03,"low":2055.75,"close":2055.75},{"t":1775251500000,"open":2055.76,"high":2056.44,"low":2055.72,"close":2056.18},{"t":1775251560000,"open":2056.18,"high":2056.54,"low":2055.93,"close":2055.93},{"t":1775251620000,"open":2055.93,"high":2056.19,"low":2055.75,"close":2056.17},{"t":1775251680000,"open":2056.17,"high":2056.61,"low":2055.85,"close":2056.5},{"t":1775251740000,"open":2056.49,"high":2056.49,"low":2055.81,"close":2056.08},{"t":1775251800000,"open":2056.07,"high":2056.54,"low":2055.62,"close":2056.39},{"t":1775251860000,"open":2056.39,"high":2056.5,"low":2056.38,"close":2056.49},{"t":1775251920000,"open":2056.49,"high":2056.49,"low":2056.27,"close":2056.27},{"t":1775251980000,"open":2056.28,"high":2056.28,"low":2055.75,"close":2055.76},{"t":1775252040000,"open":2055.76,"high":2057.03,"low":2055.75,"close":2056.99},{"t":1775252100000,"open":2056.99,"high":2058.29,"low":2056.98,"close":2057.29},{"t":1775252160000,"open":2057.28,"high":2058.85,"low":2057.28,"close":2058.64},{"t":1775252220000,"open":2058.64,"high":2058.85,"low":2057.05,"close":2057.05},{"t":1775252280000,"open":2057.05,"high":2057.23,"low":2056.62,"close":2057.14},{"t":1775252340000,"open":2057.14,"high":2057.36,"low":2056.48,"close":2056.48},{"t":1775252400000,"open":2056.48,"high":2057.18,"low":2055.92,"close":2056.65},{"t":1775252460000,"open":2056.66,"high":2057.34,"low":2056.6,"close":2056.6},{"t":1775252520000,"open":2056.61,"high":2057.1,"low":2056.05,"close":2057.1},{"t":1775252580000,"open":2057.1,"high":2057.33,"low":2056.43,"close":2057.1},{"t":1775252640000,"open":2057.09,"high":2057.55,"low":2056.06,"close":2057.2},{"t":1775252700000,"open":2057.2,"high":2058.0,"low":2056.87,"close":2057.76},{"t":1775252760000,"open":2057.76,"high":2058.63,"low":2057.61,"close":2058.01},{"t":1775252820000,"open":2058.0,"high":2058.03,"low":2056.13,"close":2056.14},{"t":1775252880000,"open":2056.13,"high":2057.19,"low":2055.86,"close":2056.99},{"t":1775252940000,"open":2057.0,"high":2058.11,"low":2056.97,"close":2057.99},{"t":1775253000000,"open":2058.0,"high":2058.5,"low":2057.7,"close":2058.44},{"t":1775253060000,"open":2058.45,"high":2058.45,"low":2057.06,"close":2057.07},{"t":1775253120000,"open":2057.06,"high":2057.07,"low":2056.62,"close":2056.63},{"t":1775253180000,"open":2056.63,"high":2056.95,"low":2056.49,"close":2056.95},{"t":1775253240000,"open":2056.94,"high":2057.45,"low":2056.93,"close":2056.93},{"t":1775253300000,"open":2056.92,"high":2058.0,"low":2056.92,"close":2057.85},{"t":1775253360000,"open":2057.85,"high":2057.85,"low":2057.46,"close":2057.46},{"t":1775253420000,"open":2057.47,"high":2057.47,"low":2057.46,"close":2057.46},{"t":1775253480000,"open":2057.47,"high":2058.0,"low":2057.46,"close":2057.47},{"t":1775253540000,"open":2057.46,"high":2058.33,"low":2057.25,"close":2057.25},{"t":1775253600000,"open":2057.26,"high":2058.72,"low":2055.67,"close":2055.68},{"t":1775253660000,"open":2055.68,"high":2056.48,"low":2054.75,"close":2056.48},{"t":1775253720000,"open":2056.48,"high":2057.62,"low":2056.46,"close":2056.88},{"t":1775253780000,"open":2056.89,"high":2057.69,"low":2056.17,"close":2056.42},{"t":1775253840000,"open":2056.42,"high":2056.7,"low":2055.41,"close":2056.56},{"t":1775253900000,"open":2056.55,"high":2056.88,"low":2055.89,"close":2056.2},{"t":1775253960000,"open":2056.2,"high":2056.93,"low":2056.18,"close":2056.37},{"t":1775254020000,"open":2056.36,"high":2056.37,"low":2054.69,"close":2054.69},{"t":1775254080000,"open":2054.69,"high":2054.84,"low":2054.25,"close":2054.28},{"t":1775254140000,"open":2054.28,"high":2054.8,"low":2053.55,"close":2053.55},{"t":1775254200000,"open":2053.55,"high":2054.2,"low":2053.24,"close":2054.01},{"t":1775254260000,"open":2054.01,"high":2054.67,"low":2053.6,"close":2054.37},{"t":1775254320000,"open":2054.38,"high":2054.43,"low":2053.64,"close":2053.86},{"t":1775254380000,"open":2053.86,"high":2054.38,"low":2053.76,"close":2054.37},{"t":1775254440000,"open":2054.37,"high":2054.38,"low":2053.82,"close":2054.04},{"t":1775254500000,"open":2054.04,"high":2054.38,"low":2053.82,"close":2054.14},{"t":1775254560000,"open":2054.14,"high":2054.79,"low":2053.83,"close":2053.87},{"t":1775254620000,"open":2053.88,"high":2054.61,"low":2053.65,"close":2054.33},{"t":1775254680000,"open":2054.34,"high":2054.62,"low":2054.3,"close":2054.62},{"t":1775254740000,"open":2054.62,"high":2054.77,"low":2054.44,"close":2054.77},{"t":1775254800000,"open":2054.77,"high":2055.0,"low":2054.57,"close":2055.0},{"t":1775254860000,"open":2055.0,"high":2055.93,"low":2055.0,"close":2055.12},{"t":1775254920000,"open":2055.11,"high":2055.12,"low":2054.33,"close":2054.52},{"t":1775254980000,"open":2054.52,"high":2054.52,"low":2054.1,"close":2054.1},{"t":1775255040000,"open":2054.11,"high":2054.11,"low":2053.86,"close":2053.86},{"t":1775255100000,"open":2053.87,"high":2054.85,"low":2053.61,"close":2054.17},{"t":1775255160000,"open":2054.16,"high":2054.16,"low":2052.96,"close":2052.96},{"t":1775255220000,"open":2052.96,"high":2052.96,"low":2052.75,"close":2052.9},{"t":1775255280000,"open":2052.91,"high":2053.16,"low":2052.39,"close":2052.65},{"t":1775255340000,"open":2052.65,"high":2054.19,"low":2052.64,"close":2053.85},{"t":1775255400000,"open":2053.85,"high":2054.35,"low":2053.85,"close":2053.89},{"t":1775255460000,"open":2053.9,"high":2053.96,"low":2053.23,"close":2053.73},{"t":1775255520000,"open":2053.74,"high":2053.74,"low":2052.62,"close":2053.68},{"t":1775255580000,"open":2053.68,"high":2053.84,"low":2053.61,"close":2053.62},{"t":1775255640000,"open":2053.62,"high":2053.94,"low":2053.48,"close":2053.54},{"t":1775255700000,"open":2053.55,"high":2053.74,"low":2053.41,"close":2053.41},{"t":1775255760000,"open":2053.41,"high":2054.52,"low":2053.31,"close":2054.52},{"t":1775255820000,"open":2054.52,"high":2054.52,"low":2053.32,"close":2053.32},{"t":1775255880000,"open":2053.33,"high":2053.33,"low":2053.31,"close":2053.32},{"t":1775255940000,"open":2053.32,"high":2053.84,"low":2053.19,"close":2053.84},{"t":1775256000000,"open":2053.84,"high":2053.84,"low":2053.62,"close":2053.81},{"t":1775256060000,"open":2053.81,"high":2054.21,"low":2053.59,"close":2054.2},{"t":1775256120000,"open":2054.2,"high":2054.21,"low":2054.06,"close":2054.06},{"t":1775256180000,"open":2054.07,"high":2054.65,"low":2053.82,"close":2053.82},{"t":1775256240000,"open":2053.82,"high":2053.82,"low":2053.26,"close":2053.26},{"t":1775256300000,"open":2053.27,"high":2053.35,"low":2052.99,"close":2053.34},{"t":1775256360000,"open":2053.35,"high":2053.42,"low":2052.15,"close":2052.16},{"t":1775256420000,"open":2052.15,"high":2052.16,"low":2048.54,"close":2050.27},{"t":1775256480000,"open":2050.28,"high":2050.78,"low":2049.78,"close":2050.04},{"t":1775256540000,"open":2050.04,"high":2051.11,"low":2050.04,"close":2051.1},{"t":1775256600000,"open":2051.1,"high":2051.1,"low":2050.02,"close":2050.03},{"t":1775256660000,"open":2050.03,"high":2051.19,"low":2050.02,"close":2051.06},{"t":1775256720000,"open":2051.06,"high":2051.06,"low":2050.58,"close":2050.58},{"t":1775256780000,"open":2050.57,"high":2051.15,"low":2050.57,"close":2051.15},{"t":1775256840000,"open":2051.15,"high":2051.65,"low":2051.15,"close":2051.64},{"t":1775256900000,"open":2051.65,"high":2052.13,"low":2051.65,"close":2051.79},{"t":1775256960000,"open":2051.78,"high":2051.88,"low":2051.5,"close":2051.51},{"t":1775257020000,"open":2051.5,"high":2051.51,"low":2051.13,"close":2051.31},{"t":1775257080000,"open":2051.31,"high":2051.31,"low":2050.93,"close":2050.93},{"t":1775257140000,"open":2050.92,"high":2051.09,"low":2050.92,"close":2051.09},{"t":1775257200000,"open":2051.09,"high":2051.27,"low":2049.97,"close":2050.37},{"t":1775257260000,"open":2050.36,"high":2050.6,"low":2050.36,"close":2050.39},{"t":1775257320000,"open":2050.39,"high":2050.4,"low":2050.18,"close":2050.19},{"t":1775257380000,"open":2050.19,"high":2051.49,"low":2050.18,"close":2050.95},{"t":1775257440000,"open":2050.95,"high":2051.98,"low":2050.42,"close":2050.59},{"t":1775257500000,"open":2050.59,"high":2051.11,"low":2050.51,"close":2050.51},{"t":1775257560000,"open":2050.52,"high":2050.84,"low":2050.51,"close":2050.83},{"t":1775257620000,"open":2050.84,"high":2050.84,"low":2050.1,"close":2050.46},{"t":1775257680000,"open":2050.45,"high":2050.46,"low":2050.1,"close":2050.1},{"t":1775257740000,"open":2050.1,"high":2050.11,"low":2050.0,"close":2050.0},{"t":1775257800000,"open":2050.0,"high":2050.43,"low":2049.9,"close":2050.27},{"t":1775257860000,"open":2050.27,"high":2050.27,"low":2050.26,"close":2050.26},{"t":1775257920000,"open":2050.27,"high":2050.27,"low":2049.52,"close":2049.52},{"t":1775257980000,"open":2049.53,"high":2049.53,"low":2049.2,"close":2049.2},{"t":1775258040000,"open":2049.2,"high":2050.38,"low":2049.2,"close":2050.38},{"t":1775258100000,"open":2050.38,"high":2050.88,"low":2050.0,"close":2050.0},{"t":1775258160000,"open":2050.0,"high":2050.01,"low":2049.37,"close":2049.99},{"t":1775258220000,"open":2049.99,"high":2050.0,"low":2049.58,"close":2049.89},{"t":1775258280000,"open":2049.89,"high":2049.9,"low":2049.89,"close":2049.9},{"t":1775258340000,"open":2049.89,"high":2050.3,"low":2049.76,"close":2050.29},{"t":1775258400000,"open":2050.29,"high":2050.3,"low":2049.76,"close":2049.76},{"t":1775258460000,"open":2049.76,"high":2049.77,"low":2049.67,"close":2049.67},{"t":1775258520000,"open":2049.68,"high":2049.68,"low":2049.6,"close":2049.61},{"t":1775258580000,"open":2049.61,"high":2049.97,"low":2049.24,"close":2049.24},{"t":1775258640000,"open":2049.25,"high":2049.62,"low":2048.73,"close":2049.57},{"t":1775258700000,"open":2049.58,"high":2049.58,"low":2048.6,"close":2048.76},{"t":1775258760000,"open":2048.75,"high":2048.99,"low":2048.39,"close":2048.39},{"t":1775258820000,"open":2048.4,"high":2048.4,"low":2048.38,"close":2048.38},{"t":1775258880000,"open":2048.39,"high":2048.77,"low":2048.38,"close":2048.72},{"t":1775258940000,"open":2048.73,"high":2049.26,"low":2048.73,"close":2049.26},{"t":1775259000000,"open":2049.27,"high":2051.19,"low":2049.27,"close":2050.68},{"t":1775259060000,"open":2050.68,"high":2051.58,"low":2050.0,"close":2050.28},{"t":1775259120000,"open":2050.28,"high":2050.61,"low":2049.77,"close":2049.94},{"t":1775259180000,"open":2049.95,"high":2050.88,"low":2049.94,"close":2050.27},{"t":1775259240000,"open":2050.27,"high":2050.88,"low":2049.5,"close":2049.82},{"t":1775259300000,"open":2049.83,"high":2049.96,"low":2049.14,"close":2049.14},{"t":1775259360000,"open":2049.15,"high":2049.16,"low":2048.52,"close":2049.16},{"t":1775259420000,"open":2049.16,"high":2049.16,"low":2048.37,"close":2048.45},{"t":1775259480000,"open":2048.45,"high":2049.09,"low":2048.4,"close":2049.08},{"t":1775259540000,"open":2049.08,"high":2049.26,"low":2049.08,"close":2049.08},{"t":1775259600000,"open":2049.09,"high":2049.83,"low":2049.09,"close":2049.72},{"t":1775259660000,"open":2049.72,"high":2049.72,"low":2049.61,"close":2049.61},{"t":1775259720000,"open":2049.61,"high":2049.62,"low":2049.61,"close":2049.61},{"t":1775259780000,"open":2049.61,"high":2050.21,"low":2049.61,"close":2050.21},{"t":1775259840000,"open":2050.2,"high":2050.3,"low":2049.93,"close":2049.93},{"t":1775259900000,"open":2049.94,"high":2051.53,"low":2049.94,"close":2051.53},{"t":1775259960000,"open":2051.52,"high":2052.3,"low":2051.4,"close":2052.3},{"t":1775260020000,"open":2052.3,"high":2052.92,"low":2051.79,"close":2051.79},{"t":1775260080000,"open":2051.8,"high":2052.85,"low":2051.79,"close":2052.85},{"t":1775260140000,"open":2052.85,"high":2052.85,"low":2052.19,"close":2052.47},{"t":1775260200000,"open":2052.47,"high":2053.0,"low":2052.46,"close":2052.67},{"t":1775260260000,"open":2052.66,"high":2053.36,"low":2052.66,"close":2053.14},{"t":1775260320000,"open":2053.15,"high":2053.15,"low":2052.54,"close":2052.6},{"t":1775260380000,"open":2052.6,"high":2052.68,"low":2052.59,"close":2052.67},{"t":1775260440000,"open":2052.68,"high":2053.0,"low":2052.67,"close":2053.0},{"t":1775260500000,"open":2053.0,"high":2053.18,"low":2052.47,"close":2052.47},{"t":1775260560000,"open":2052.47,"high":2052.56,"low":2052.47,"close":2052.55},{"t":1775260620000,"open":2052.56,"high":2052.56,"low":2052.35,"close":2052.56},{"t":1775260680000,"open":2052.55,"high":2052.9,"low":2052.55,"close":2052.9},{"t":1775260740000,"open":2052.9,"high":2053.0,"low":2052.77,"close":2052.92},{"t":1775260800000,"open":2052.93,"high":2052.93,"low":2051.53,"close":2052.22},{"t":1775260860000,"open":2052.22,"high":2052.37,"low":2051.97,"close":2051.98},{"t":1775260920000,"open":2051.97,"high":2051.98,"low":2051.39,"close":2051.4},{"t":1775260980000,"open":2051.4,"high":2051.86,"low":2051.25,"close":2051.25},{"t":1775261040000,"open":2051.25,"high":2051.92,"low":2051.11,"close":2051.12},{"t":1775261100000,"open":2051.11,"high":2051.53,"low":2050.76,"close":2051.4},{"t":1775261160000,"open":2051.4,"high":2051.75,"low":2051.27,"close":2051.27},{"t":1775261220000,"open":2051.28,"high":2051.28,"low":2050.68,"close":2050.89},{"t":1775261280000,"open":2050.88,"high":2051.63,"low":2050.88,"close":2051.43},{"t":1775261340000,"open":2051.42,"high":2051.65,"low":2051.22,"close":2051.65},{"t":1775261400000,"open":2051.65,"high":2051.69,"low":2051.45,"close":2051.68},{"t":1775261460000,"open":2051.68,"high":2051.68,"low":2050.47,"close":2051.09},{"t":1775261520000,"open":2051.09,"high":2051.43,"low":2050.88,"close":2051.23},{"t":1775261580000,"open":2051.23,"high":2051.99,"low":2050.91,"close":2051.36},{"t":1775261640000,"open":2051.36,"high":2051.79,"low":2051.26,"close":2051.66},{"t":1775261700000,"open":2051.65,"high":2051.66,"low":2051.38,"close":2051.58},{"t":1775261760000,"open":2051.58,"high":2051.77,"low":2051.38,"close":2051.76},{"t":1775261820000,"open":2051.77,"high":2051.86,"low":2051.21,"close":2051.85},{"t":1775261880000,"open":2051.85,"high":2051.94,"low":2051.52,"close":2051.52},{"t":1775261940000,"open":2051.52,"high":2051.52,"low":2051.3,"close":2051.31},{"t":1775262000000,"open":2051.3,"high":2051.31,"low":2050.61,"close":2050.61},{"t":1775262060000,"open":2050.62,"high":2050.92,"low":2050.62,"close":2050.74},{"t":1775262120000,"open":2050.75,"high":2052.17,"low":2050.74,"close":2051.84},{"t":1775262180000,"open":2051.84,"high":2052.17,"low":2051.73,"close":2051.74},{"t":1775262240000,"open":2051.73,"high":2052.65,"low":2051.73,"close":2052.22},{"t":1775262300000,"open":2052.22,"high":2052.31,"low":2052.21,"close":2052.31},{"t":1775262360000,"open":2052.31,"high":2052.93,"low":2052.3,"close":2052.61},{"t":1775262420000,"open":2052.62,"high":2052.63,"low":2052.17,"close":2052.39},{"t":1775262480000,"open":2052.39,"high":2052.39,"low":2052.38,"close":2052.39},{"t":1775262540000,"open":2052.39,"high":2052.39,"low":2051.3,"close":2051.3},{"t":1775262600000,"open":2051.3,"high":2051.5,"low":2050.86,"close":2051.5},{"t":1775262660000,"open":2051.51,"high":2051.84,"low":2051.5,"close":2051.81},{"t":1775262720000,"open":2051.82,"high":2052.81,"low":2051.82,"close":2052.68},{"t":1775262780000,"open":2052.68,"high":2052.96,"low":2052.67,"close":2052.96},{"t":1775262840000,"open":2052.97,"high":2053.0,"low":2052.36,"close":2052.47},{"t":1775262900000,"open":2052.47,"high":2052.47,"low":2052.06,"close":2052.24},{"t":1775262960000,"open":2052.25,"high":2052.49,"low":2052.02,"close":2052.49},{"t":1775263020000,"open":2052.48,"high":2052.77,"low":2052.3,"close":2052.3},{"t":1775263080000,"open":2052.3,"high":2052.31,"low":2051.7,"close":2052.3},{"t":1775263140000,"open":2052.3,"high":2052.71,"low":2052.29,"close":2052.71},{"t":1775263200000,"open":2052.7,"high":2052.7,"low":2052.15,"close":2052.16},{"t":1775263260000,"open":2052.15,"high":2052.16,"low":2051.93,"close":2052.01},{"t":1775263320000,"open":2052.02,"high":2052.69,"low":2052.01,"close":2052.68},{"t":1775263380000,"open":2052.68,"high":2052.69,"low":2052.43,"close":2052.54},{"t":1775263440000,"open":2052.55,"high":2052.68,"low":2052.54,"close":2052.54},{"t":1775263500000,"open":2052.54,"high":2052.55,"low":2051.93,"close":2052.07},{"t":1775263560000,"open":2052.06,"high":2052.06,"low":2051.41,"close":2051.75},{"t":1775263620000,"open":2051.74,"high":2051.8,"low":2051.54,"close":2051.7},{"t":1775263680000,"open":2051.71,"high":2052.09,"low":2051.71,"close":2052.07},{"t":1775263740000,"open":2052.07,"high":2052.13,"low":2051.91,"close":2052.13},{"t":1775263800000,"open":2052.13,"high":2052.25,"low":2051.87,"close":2052.07},{"t":1775263860000,"open":2052.08,"high":2052.17,"low":2052.03,"close":2052.04},{"t":1775263920000,"open":2052.03,"high":2052.03,"low":2051.4,"close":2051.9},{"t":1775263980000,"open":2051.9,"high":2051.91,"low":2051.76,"close":2051.76},{"t":1775264040000,"open":2051.77,"high":2051.77,"low":2051.49,"close":2051.5},{"t":1775264100000,"open":2051.49,"high":2051.5,"low":2051.28,"close":2051.28},{"t":1775264160000,"open":2051.29,"high":2051.5,"low":2051.11,"close":2051.33},{"t":1775264220000,"open":2051.34,"high":2051.34,"low":2050.91,"close":2051.05},{"t":1775264280000,"open":2051.05,"high":2051.06,"low":2051.05,"close":2051.06},{"t":1775264340000,"open":2051.05,"high":2051.36,"low":2051.05,"close":2051.25},{"t":1775264400000,"open":2051.25,"high":2051.49,"low":2051.17,"close":2051.17},{"t":1775264460000,"open":2051.17,"high":2051.18,"low":2050.56,"close":2050.56},{"t":1775264520000,"open":2050.57,"high":2050.85,"low":2050.46,"close":2050.63},{"t":1775264580000,"open":2050.64,"high":2051.14,"low":2050.63,"close":2051.04},{"t":1775264640000,"open":2051.05,"high":2051.93,"low":2051.05,"close":2051.93},{"t":1775264700000,"open":2051.93,"high":2052.15,"low":2051.93,"close":2052.14},{"t":1775264760000,"open":2052.14,"high":2052.69,"low":2052.11,"close":2052.68},{"t":1775264820000,"open":2052.69,"high":2052.93,"low":2052.68,"close":2052.7},{"t":1775264880000,"open":2052.7,"high":2052.71,"low":2052.02,"close":2052.02},{"t":1775264940000,"open":2052.02,"high":2052.03,"low":2051.82,"close":2051.82},{"t":1775265000000,"open":2051.82,"high":2052.24,"low":2051.32,"close":2051.32},{"t":1775265060000,"open":2051.31,"high":2051.4,"low":2051.18,"close":2051.33},{"t":1775265120000,"open":2051.33,"high":2051.5,"low":2051.15,"close":2051.16},{"t":1775265180000,"open":2051.15,"high":2051.16,"low":2050.69,"close":2050.7},{"t":1775265240000,"open":2050.69,"high":2050.97,"low":2049.93,"close":2050.01},{"t":1775265300000,"open":2050.01,"high":2050.08,"low":2048.62,"close":2049.13},{"t":1775265360000,"open":2049.12,"high":2050.04,"low":2049.12,"close":2049.57},{"t":1775265420000,"open":2049.56,"high":2050.37,"low":2049.22,"close":2049.88},{"t":1775265480000,"open":2049.88,"high":2049.88,"low":2049.14,"close":2049.64},{"t":1775265540000,"open":2049.64,"high":2050.26,"low":2049.63,"close":2050.26},{"t":1775265600000,"open":2050.25,"high":2050.41,"low":2050.13,"close":2050.14},{"t":1775265660000,"open":2050.14,"high":2050.14,"low":2049.5,"close":2049.51},{"t":1775265720000,"open":2049.51,"high":2049.71,"low":2049.39,"close":2049.39},{"t":1775265780000,"open":2049.39,"high":2049.4,"low":2048.93,"close":2048.94},{"t":1775265840000,"open":2048.94,"high":2049.91,"low":2048.93,"close":2049.9},{"t":1775265900000,"open":2049.91,"high":2049.99,"low":2049.25,"close":2049.25},{"t":1775265960000,"open":2049.24,"high":2050.53,"low":2049.24,"close":2049.96},{"t":1775266020000,"open":2049.95,"high":2049.95,"low":2049.6,"close":2049.66},{"t":1775266080000,"open":2049.66,"high":2050.1,"low":2049.66,"close":2050.09},{"t":1775266140000,"open":2050.09,"high":2050.1,"low":2049.25,"close":2049.25},{"t":1775266200000,"open":2049.25,"high":2049.56,"low":2048.87,"close":2049.55},{"t":1775266260000,"open":2049.55,"high":2050.26,"low":2049.55,"close":2049.83},{"t":1775266320000,"open":2049.83,"high":2049.96,"low":2049.55,"close":2049.93},{"t":1775266380000,"open":2049.93,"high":2049.93,"low":2049.86,"close":2049.86},{"t":1775266440000,"open":2049.85,"high":2049.91,"low":2049.59,"close":2049.91},{"t":1775266500000,"open":2049.91,"high":2050.01,"low":2049.91,"close":2050.01},{"t":1775266560000,"open":2050.01,"high":2050.22,"low":2049.61,"close":2050.21},{"t":1775266620000,"open":2050.22,"high":2050.85,"low":2050.21,"close":2050.84},{"t":1775266680000,"open":2050.84,"high":2050.9,"low":2050.77,"close":2050.9},{"t":1775266740000,"open":2050.89,"high":2050.9,"low":2050.63,"close":2050.73},{"t":1775266800000,"open":2050.74,"high":2050.9,"low":2050.68,"close":2050.68},{"t":1775266860000,"open":2050.68,"high":2050.69,"low":2050.59,"close":2050.59},{"t":1775266920000,"open":2050.59,"high":2050.6,"low":2050.59,"close":2050.6},{"t":1775266980000,"open":2050.59,"high":2050.6,"low":2050.39,"close":2050.39},{"t":1775267040000,"open":2050.39,"high":2050.4,"low":2049.74,"close":2049.74},{"t":1775267100000,"open":2049.75,"high":2049.95,"low":2049.74,"close":2049.95},{"t":1775267160000,"open":2049.94,"high":2050.4,"low":2049.94,"close":2050.4},{"t":1775267220000,"open":2050.4,"high":2050.78,"low":2050.4,"close":2050.78},{"t":1775267280000,"open":2050.78,"high":2050.78,"low":2050.13,"close":2050.36},{"t":1775267340000,"open":2050.36,"high":2050.49,"low":2050.25,"close":2050.48},{"t":1775267400000,"open":2050.49,"high":2050.9,"low":2050.49,"close":2050.89},{"t":1775267460000,"open":2050.9,"high":2050.9,"low":2050.5,"close":2050.5},{"t":1775267520000,"open":2050.5,"high":2050.51,"low":2050.37,"close":2050.37},{"t":1775267580000,"open":2050.38,"high":2050.38,"low":2050.33,"close":2050.33},{"t":1775267640000,"open":2050.34,"high":2050.34,"low":2050.33,"close":2050.33},{"t":1775267700000,"open":2050.33,"high":2050.34,"low":2050.06,"close":2050.06},{"t":1775267760000,"open":2050.07,"high":2050.6,"low":2050.06,"close":2050.6},{"t":1775267820000,"open":2050.6,"high":2050.6,"low":2050.02,"close":2050.02},{"t":1775267880000,"open":2050.02,"high":2050.46,"low":2050.02,"close":2050.46},{"t":1775267940000,"open":2050.45,"high":2050.53,"low":2050.45,"close":2050.52},{"t":1775268000000,"open":2050.53,"high":2050.53,"low":2050.05,"close":2050.33},{"t":1775268060000,"open":2050.34,"high":2050.34,"low":2049.99,"close":2049.99},{"t":1775268120000,"open":2049.99,"high":2050.37,"low":2049.99,"close":2050.37},{"t":1775268180000,"open":2050.37,"high":2051.1,"low":2050.37,"close":2051.09},{"t":1775268240000,"open":2051.09,"high":2052.7,"low":2051.09,"close":2052.48},{"t":1775268300000,"open":2052.49,"high":2052.5,"low":2052.26,"close":2052.26},{"t":1775268360000,"open":2052.27,"high":2052.27,"low":2051.3,"close":2051.91},{"t":1775268420000,"open":2051.91,"high":2051.92,"low":2050.77,"close":2050.77},{"t":1775268480000,"open":2050.77,"high":2050.94,"low":2050.5,"close":2050.51},{"t":1775268540000,"open":2050.5,"high":2050.51,"low":2050.0,"close":2050.0},{"t":1775268600000,"open":2050.0,"high":2050.01,"low":2049.81,"close":2049.81},{"t":1775268660000,"open":2049.81,"high":2049.82,"low":2049.5,"close":2049.5},{"t":1775268720000,"open":2049.5,"high":2049.5,"low":2046.87,"close":2048.76},{"t":1775268780000,"open":2048.75,"high":2049.33,"low":2048.75,"close":2049.33},{"t":1775268840000,"open":2049.32,"high":2049.33,"low":2048.5,"close":2048.96},{"t":1775268900000,"open":2048.95,"high":2048.96,"low":2048.04,"close":2048.07},{"t":1775268960000,"open":2048.08,"high":2048.16,"low":2047.79,"close":2048.15},{"t":1775269020000,"open":2048.15,"high":2048.16,"low":2048.02,"close":2048.02},{"t":1775269080000,"open":2048.03,"high":2048.03,"low":2047.83,"close":2048.02},{"t":1775269140000,"open":2048.02,"high":2049.36,"low":2048.02,"close":2048.57},{"t":1775269200000,"open":2048.56,"high":2048.57,"low":2048.27,"close":2048.27},{"t":1775269260000,"open":2048.27,"high":2048.28,"low":2047.81,"close":2047.81},{"t":1775269320000,"open":2047.82,"high":2047.82,"low":2047.6,"close":2047.6},{"t":1775269380000,"open":2047.6,"high":2047.61,"low":2047.47,"close":2047.48},{"t":1775269440000,"open":2047.47,"high":2047.48,"low":2047.0,"close":2047.01},{"t":1775269500000,"open":2047.0,"high":2047.77,"low":2046.87,"close":2047.76},{"t":1775269560000,"open":2047.76,"high":2048.0,"low":2047.6,"close":2048.0},{"t":1775269620000,"open":2047.99,"high":2048.09,"low":2047.99,"close":2048.08},{"t":1775269680000,"open":2048.08,"high":2048.31,"low":2048.08,"close":2048.31},{"t":1775269740000,"open":2048.31,"high":2048.31,"low":2048.24,"close":2048.24},{"t":1775269800000,"open":2048.24,"high":2048.31,"low":2048.24,"close":2048.31},{"t":1775269860000,"open":2048.3,"high":2049.0,"low":2048.3,"close":2048.99},{"t":1775269920000,"open":2049.0,"high":2049.0,"low":2048.64,"close":2048.79},{"t":1775269980000,"open":2048.8,"high":2049.71,"low":2048.79,"close":2048.94},{"t":1775270040000,"open":2048.93,"high":2049.31,"low":2048.64,"close":2049.13},{"t":1775270100000,"open":2049.12,"high":2049.13,"low":2048.6,"close":2048.6},{"t":1775270160000,"open":2048.6,"high":2048.61,"low":2048.6,"close":2048.61},{"t":1775270220000,"open":2048.6,"high":2048.79,"low":2048.6,"close":2048.78},{"t":1775270280000,"open":2048.78,"high":2049.18,"low":2048.78,"close":2049.17},{"t":1775270340000,"open":2049.18,"high":2049.18,"low":2048.3,"close":2048.4},{"t":1775270400000,"open":2048.41,"high":2048.63,"low":2048.4,"close":2048.62},{"t":1775270460000,"open":2048.63,"high":2048.63,"low":2048.1,"close":2048.1},{"t":1775270520000,"open":2048.11,"high":2048.27,"low":2048.1,"close":2048.26},{"t":1775270580000,"open":2048.26,"high":2048.27,"low":2048.18,"close":2048.19},{"t":1775270640000,"open":2048.18,"high":2048.38,"low":2048.18,"close":2048.24},{"t":1775270700000,"open":2048.24,"high":2048.47,"low":2048.24,"close":2048.47},{"t":1775270760000,"open":2048.46,"high":2048.47,"low":2048.14,"close":2048.15},{"t":1775270820000,"open":2048.15,"high":2048.15,"low":2047.76,"close":2047.76},{"t":1775270880000,"open":2047.76,"high":2047.89,"low":2047.18,"close":2047.89},{"t":1775270940000,"open":2047.88,"high":2048.52,"low":2047.7,"close":2048.52},{"t":1775271000000,"open":2048.52,"high":2048.9,"low":2048.52,"close":2048.9},{"t":1775271060000,"open":2048.89,"high":2048.9,"low":2048.76,"close":2048.76},{"t":1775271120000,"open":2048.77,"high":2048.77,"low":2048.76,"close":2048.76},{"t":1775271180000,"open":2048.77,"high":2048.77,"low":2048.4,"close":2048.4},{"t":1775271240000,"open":2048.41,"high":2048.41,"low":2047.54,"close":2047.9},{"t":1775271300000,"open":2047.91,"high":2047.91,"low":2047.74,"close":2047.9},{"t":1775271360000,"open":2047.9,"high":2048.25,"low":2047.9,"close":2048.25},{"t":1775271420000,"open":2048.24,"high":2048.24,"low":2047.74,"close":2047.95},{"t":1775271480000,"open":2047.95,"high":2048.25,"low":2047.94,"close":2048.24},{"t":1775271540000,"open":2048.25,"high":2049.32,"low":2048.25,"close":2049.32},{"t":1775271600000,"open":2049.32,"high":2050.33,"low":2049.19,"close":2050.33},{"t":1775271660000,"open":2050.33,"high":2050.69,"low":2049.62,"close":2049.66},{"t":1775271720000,"open":2049.67,"high":2049.97,"low":2049.62,"close":2049.7},{"t":1775271780000,"open":2049.7,"high":2049.95,"low":2049.69,"close":2049.94},{"t":1775271840000,"open":2049.95,"high":2050.0,"low":2049.84,"close":2050.0},{"t":1775271900000,"open":2050.0,"high":2050.45,"low":2049.69,"close":2050.44},{"t":1775271960000,"open":2050.45,"high":2050.59,"low":2050.44,"close":2050.58},{"t":1775272020000,"open":2050.59,"high":2050.98,"low":2050.48,"close":2050.76},{"t":1775272080000,"open":2050.76,"high":2050.76,"low":2050.44,"close":2050.45},{"t":1775272140000,"open":2050.45,"high":2050.45,"low":2050.44,"close":2050.44},{"t":1775272200000,"open":2050.45,"high":2051.39,"low":2050.44,"close":2050.96},{"t":1775272260000,"open":2050.95,"high":2050.96,"low":2050.72,"close":2050.72},{"t":1775272320000,"open":2050.73,"high":2050.73,"low":2050.44,"close":2050.67},{"t":1775272380000,"open":2050.67,"high":2051.22,"low":2050.66,"close":2050.89},{"t":1775272440000,"open":2050.88,"high":2050.89,"low":2050.88,"close":2050.89},{"t":1775272500000,"open":2050.89,"high":2051.0,"low":2050.88,"close":2050.99},{"t":1775272560000,"open":2051.0,"high":2051.0,"low":2050.05,"close":2050.29},{"t":1775272620000,"open":2050.29,"high":2050.64,"low":2050.1,"close":2050.64},{"t":1775272680000,"open":2050.64,"high":2050.64,"low":2050.26,"close":2050.26},{"t":1775272740000,"open":2050.27,"high":2050.27,"low":2050.16,"close":2050.16},{"t":1775272800000,"open":2050.17,"high":2050.33,"low":2050.16,"close":2050.33},{"t":1775272860000,"open":2050.35,"high":2050.5,"low":2050.35,"close":2050.49},{"t":1775272920000,"open":2050.5,"high":2050.75,"low":2050.5,"close":2050.75},{"t":1775272980000,"open":2050.75,"high":2050.75,"low":2050.14,"close":2050.14},{"t":1775273040000,"open":2050.15,"high":2050.31,"low":2050.15,"close":2050.3},{"t":1775273100000,"open":2050.3,"high":2050.31,"low":2049.9,"close":2049.91},{"t":1775273160000,"open":2049.9,"high":2049.91,"low":2049.9,"close":2049.91},{"t":1775273220000,"open":2049.9,"high":2049.91,"low":2049.82,"close":2049.82},{"t":1775273280000,"open":2049.82,"high":2049.83,"low":2049.82,"close":2049.82},{"t":1775273340000,"open":2049.83,"high":2050.15,"low":2049.63,"close":2050.14},{"t":1775273400000,"open":2050.14,"high":2050.15,"low":2049.72,"close":2049.72},{"t":1775273460000,"open":2049.72,"high":2050.4,"low":2049.72,"close":2050.3},{"t":1775273520000,"open":2050.29,"high":2050.32,"low":2050.21,"close":2050.21},{"t":1775273580000,"open":2050.21,"high":2050.26,"low":2050.21,"close":2050.26},{"t":1775273640000,"open":2050.25,"high":2050.25,"low":2050.18,"close":2050.18},{"t":1775273700000,"open":2050.18,"high":2050.19,"low":2049.72,"close":2049.73},{"t":1775273760000,"open":2049.72,"high":2049.95,"low":2049.59,"close":2049.94},{"t":1775273820000,"open":2049.94,"high":2050.13,"low":2049.29,"close":2049.3},{"t":1775273880000,"open":2049.29,"high":2049.3,"low":2049.21,"close":2049.22},{"t":1775273940000,"open":2049.21,"high":2049.36,"low":2049.21,"close":2049.35},{"t":1775274000000,"open":2049.36,"high":2049.36,"low":2049.35,"close":2049.36},{"t":1775274060000,"open":2049.35,"high":2049.82,"low":2049.35,"close":2049.81},{"t":1775274120000,"open":2049.82,"high":2049.82,"low":2049.53,"close":2049.53},{"t":1775274180000,"open":2049.54,"high":2049.63,"low":2049.53,"close":2049.63},{"t":1775274240000,"open":2049.65,"high":2049.97,"low":2048.7,"close":2048.97},{"t":1775274300000,"open":2048.96,"high":2048.97,"low":2048.96,"close":2048.97},{"t":1775274360000,"open":2048.96,"high":2049.3,"low":2048.96,"close":2049.24},{"t":1775274420000,"open":2049.25,"high":2050.0,"low":2049.24,"close":2050.0},{"t":1775274480000,"open":2050.01,"high":2050.17,"low":2050.01,"close":2050.05},{"t":1775274540000,"open":2050.05,"high":2050.2,"low":2050.04,"close":2050.2},{"t":1775274600000,"open":2050.2,"high":2050.2,"low":2049.88,"close":2049.89},{"t":1775274660000,"open":2049.89,"high":2049.91,"low":2049.88,"close":2049.91},{"t":1775274720000,"open":2049.91,"high":2049.91,"low":2049.18,"close":2049.18},{"t":1775274780000,"open":2049.19,"high":2049.63,"low":2049.18,"close":2049.62},{"t":1775274840000,"open":2049.62,"high":2049.69,"low":2049.62,"close":2049.68},{"t":1775274900000,"open":2049.69,"high":2049.69,"low":2049.12,"close":2049.12},{"t":1775274960000,"open":2049.13,"high":2049.13,"low":2049.06,"close":2049.06},{"t":1775275020000,"open":2049.07,"high":2049.07,"low":2049.06,"close":2049.06},{"t":1775275080000,"open":2049.07,"high":2049.07,"low":2049.0,"close":2049.06},{"t":1775275140000,"open":2049.07,"high":2049.21,"low":2049.0,"close":2049.21},{"t":1775275200000,"open":2049.21,"high":2049.42,"low":2049.0,"close":2049.0},{"t":1775275260000,"open":2049.01,"high":2049.01,"low":2048.39,"close":2048.57},{"t":1775275320000,"open":2048.57,"high":2048.94,"low":2048.56,"close":2048.73},{"t":1775275380000,"open":2048.74,"high":2048.74,"low":2048.73,"close":2048.73},{"t":1775275440000,"open":2048.73,"high":2049.0,"low":2048.73,"close":2049.0},{"t":1775275500000,"open":2049.0,"high":2049.0,"low":2048.39,"close":2049.0},{"t":1775275560000,"open":2049.0,"high":2049.12,"low":2048.92,"close":2048.93},{"t":1775275620000,"open":2048.93,"high":2049.03,"low":2048.92,"close":2049.03},{"t":1775275680000,"open":2049.03,"high":2049.03,"low":2049.02,"close":2049.03},{"t":1775275740000,"open":2049.02,"high":2049.4,"low":2048.6,"close":2049.4},{"t":1775275800000,"open":2049.4,"high":2049.48,"low":2049.39,"close":2049.47},{"t":1775275860000,"open":2049.47,"high":2049.48,"low":2049.29,"close":2049.29},{"t":1775275920000,"open":2049.3,"high":2049.3,"low":2048.67,"close":2048.68},{"t":1775275980000,"open":2048.67,"high":2048.68,"low":2048.36,"close":2048.36},{"t":1775276040000,"open":2048.36,"high":2048.37,"low":2047.66,"close":2047.87},{"t":1775276100000,"open":2047.87,"high":2048.61,"low":2047.87,"close":2048.6},{"t":1775276160000,"open":2048.6,"high":2048.61,"low":2047.51,"close":2047.51},{"t":1775276220000,"open":2047.52,"high":2048.73,"low":2047.51,"close":2048.73},{"t":1775276280000,"open":2048.72,"high":2048.73,"low":2048.72,"close":2048.72},{"t":1775276340000,"open":2048.72,"high":2048.73,"low":2047.89,"close":2048.28},{"t":1775276400000,"open":2048.28,"high":2048.92,"low":2048.28,"close":2048.91},{"t":1775276460000,"open":2048.91,"high":2048.92,"low":2048.91,"close":2048.92},{"t":1775276520000,"open":2048.91,"high":2048.92,"low":2048.48,"close":2048.78},{"t":1775276580000,"open":2048.77,"high":2048.92,"low":2048.77,"close":2048.92},{"t":1775276640000,"open":2048.91,"high":2049.13,"low":2048.91,"close":2049.13},{"t":1775276700000,"open":2049.13,"high":2049.23,"low":2049.12,"close":2049.22},{"t":1775276760000,"open":2049.23,"high":2049.23,"low":2049.22,"close":2049.23},{"t":1775276820000,"open":2049.23,"high":2049.66,"low":2049.22,"close":2049.66},{"t":1775276880000,"open":2049.66,"high":2049.66,"low":2049.39,"close":2049.4},{"t":1775276940000,"open":2049.4,"high":2049.98,"low":2049.39,"close":2049.97},{"t":1775277000000,"open":2049.98,"high":2050.13,"low":2049.97,"close":2050.13},{"t":1775277060000,"open":2050.12,"high":2050.12,"low":2049.44,"close":2049.44},{"t":1775277120000,"open":2049.44,"high":2049.45,"low":2049.44,"close":2049.44},{"t":1775277180000,"open":2049.45,"high":2049.8,"low":2049.44,"close":2049.79},{"t":1775277240000,"open":2049.8,"high":2049.8,"low":2049.5,"close":2049.51},{"t":1775277300000,"open":2049.51,"high":2049.51,"low":2049.49,"close":2049.49},{"t":1775277360000,"open":2049.5,"high":2050.38,"low":2049.49,"close":2050.37},{"t":1775277420000,"open":2050.37,"high":2050.38,"low":2050.37,"close":2050.38},{"t":1775277480000,"open":2050.37,"high":2050.76,"low":2050.02,"close":2050.24},{"t":1775277540000,"open":2050.24,"high":2050.25,"low":2049.91,"close":2049.91},{"t":1775277600000,"open":2049.9,"high":2049.94,"low":2049.8,"close":2049.94},{"t":1775277660000,"open":2049.94,"high":2050.44,"low":2049.93,"close":2050.44},{"t":1775277720000,"open":2050.44,"high":2050.5,"low":2050.43,"close":2050.49},{"t":1775277780000,"open":2050.5,"high":2050.52,"low":2050.44,"close":2050.44},{"t":1775277840000,"open":2050.45,"high":2050.45,"low":2050.44,"close":2050.45},{"t":1775277900000,"open":2050.45,"high":2050.6,"low":2050.23,"close":2050.44},{"t":1775277960000,"open":2050.45,"high":2050.7,"low":2050.05,"close":2050.05},{"t":1775278020000,"open":2050.05,"high":2050.2,"low":2049.75,"close":2050.2},{"t":1775278080000,"open":2050.2,"high":2050.38,"low":2050.19,"close":2050.38},{"t":1775278140000,"open":2050.37,"high":2050.38,"low":2050.05,"close":2050.05},{"t":1775278200000,"open":2050.05,"high":2050.2,"low":2050.05,"close":2050.2},{"t":1775278260000,"open":2050.19,"high":2050.2,"low":2049.44,"close":2049.44},{"t":1775278320000,"open":2049.45,"high":2049.72,"low":2049.44,"close":2049.72},{"t":1775278380000,"open":2049.71,"high":2049.72,"low":2049.71,"close":2049.71},{"t":1775278440000,"open":2049.71,"high":2049.96,"low":2049.71,"close":2049.95},{"t":1775278500000,"open":2049.96,"high":2050.25,"low":2049.49,"close":2050.22},{"t":1775278560000,"open":2050.22,"high":2050.23,"low":2050.22,"close":2050.23},{"t":1775278620000,"open":2050.22,"high":2050.23,"low":2050.22,"close":2050.23},{"t":1775278680000,"open":2050.22,"high":2050.23,"low":2049.83,"close":2050.03},{"t":1775278740000,"open":2050.03,"high":2050.29,"low":2050.02,"close":2050.14},{"t":1775278800000,"open":2050.13,"high":2050.66,"low":2050.13,"close":2050.28},{"t":1775278860000,"open":2050.28,"high":2050.65,"low":2050.06,"close":2050.36},{"t":1775278920000,"open":2050.36,"high":2050.36,"low":2049.53,"close":2049.82},{"t":1775278980000,"open":2049.82,"high":2050.43,"low":2049.82,"close":2050.43},{"t":1775279040000,"open":2050.43,"high":2050.67,"low":2050.42,"close":2050.67},{"t":1775279100000,"open":2050.67,"high":2051.0,"low":2050.64,"close":2050.65},{"t":1775279160000,"open":2050.65,"high":2050.65,"low":2049.91,"close":2049.91},{"t":1775279220000,"open":2049.92,"high":2050.49,"low":2049.82,"close":2050.49},{"t":1775279280000,"open":2050.49,"high":2050.58,"low":2050.49,"close":2050.58},{"t":1775279340000,"open":2050.58,"high":2051.19,"low":2050.21,"close":2051.19},{"t":1775279400000,"open":2051.19,"high":2051.2,"low":2050.8,"close":2050.96},{"t":1775279460000,"open":2050.95,"high":2050.95,"low":2050.21,"close":2050.38},{"t":1775279520000,"open":2050.38,"high":2050.38,"low":2050.23,"close":2050.24},{"t":1775279580000,"open":2050.24,"high":2050.82,"low":2050.23,"close":2050.82},{"t":1775279640000,"open":2050.81,"high":2051.07,"low":2049.56,"close":2050.27},{"t":1775279700000,"open":2050.27,"high":2051.01,"low":2050.27,"close":2050.71},{"t":1775279760000,"open":2050.71,"high":2050.94,"low":2050.7,"close":2050.94},{"t":1775279820000,"open":2050.94,"high":2051.0,"low":2050.93,"close":2051.0},{"t":1775279880000,"open":2051.0,"high":2051.01,"low":2050.53,"close":2050.53},{"t":1775279940000,"open":2050.54,"high":2050.54,"low":2050.42,"close":2050.43},{"t":1775280000000,"open":2050.43,"high":2050.97,"low":2050.42,"close":2050.97},{"t":1775280060000,"open":2050.96,"high":2050.97,"low":2050.6,"close":2050.93},{"t":1775280120000,"open":2050.93,"high":2052.0,"low":2050.93,"close":2051.63},{"t":1775280180000,"open":2051.62,"high":2051.63,"low":2051.47,"close":2051.48},{"t":1775280240000,"open":2051.48,"high":2051.64,"low":2051.0,"close":2051.0},{"t":1775280300000,"open":2051.0,"high":2051.16,"low":2050.63,"close":2050.63},{"t":1775280360000,"open":2050.62,"high":2050.64,"low":2050.42,"close":2050.64},{"t":1775280420000,"open":2050.63,"high":2050.89,"low":2050.51,"close":2050.88},{"t":1775280480000,"open":2050.89,"high":2050.89,"low":2050.57,"close":2050.58},{"t":1775280540000,"open":2050.58,"high":2051.35,"low":2050.44,"close":2051.35},{"t":1775280600000,"open":2051.36,"high":2054.22,"low":2051.16,"close":2053.95},{"t":1775280660000,"open":2053.94,"high":2053.95,"low":2053.09,"close":2053.13},{"t":1775280720000,"open":2053.14,"high":2053.24,"low":2053.13,"close":2053.23},{"t":1775280780000,"open":2053.24,"high":2054.17,"low":2053.24,"close":2053.33},{"t":1775280840000,"open":2053.33,"high":2053.4,"low":2053.21,"close":2053.27},{"t":1775280900000,"open":2053.27,"high":2053.27,"low":2052.75,"close":2052.76},{"t":1775280960000,"open":2052.76,"high":2052.77,"low":2052.31,"close":2052.76},{"t":1775281020000,"open":2052.76,"high":2052.9,"low":2052.76,"close":2052.9},{"t":1775281080000,"open":2052.9,"high":2052.9,"low":2052.21,"close":2052.22},{"t":1775281140000,"open":2052.22,"high":2052.22,"low":2051.5,"close":2051.58},{"t":1775281200000,"open":2051.57,"high":2051.77,"low":2051.19,"close":2051.77},{"t":1775281260000,"open":2051.77,"high":2052.15,"low":2051.5,"close":2052.14},{"t":1775281320000,"open":2052.14,"high":2052.5,"low":2052.05,"close":2052.49},{"t":1775281380000,"open":2052.5,"high":2052.5,"low":2051.94,"close":2052.06},{"t":1775281440000,"open":2052.07,"high":2052.07,"low":2051.76,"close":2051.89},{"t":1775281500000,"open":2051.9,"high":2052.48,"low":2051.9,"close":2052.48},{"t":1775281560000,"open":2052.48,"high":2052.65,"low":2052.48,"close":2052.64},{"t":1775281620000,"open":2052.64,"high":2052.66,"low":2052.64,"close":2052.65},{"t":1775281680000,"open":2052.65,"high":2052.66,"low":2052.65,"close":2052.65},{"t":1775281740000,"open":2052.66,"high":2052.82,"low":2052.22,"close":2052.22},{"t":1775281800000,"open":2052.21,"high":2052.6,"low":2052.21,"close":2052.53},{"t":1775281860000,"open":2052.53,"high":2052.84,"low":2052.53,"close":2052.83},{"t":1775281920000,"open":2052.84,"high":2053.18,"low":2052.83,"close":2053.16},{"t":1775281980000,"open":2053.16,"high":2053.34,"low":2052.96,"close":2053.01},{"t":1775282040000,"open":2053.01,"high":2053.16,"low":2052.77,"close":2052.77},{"t":1775282100000,"open":2052.77,"high":2053.12,"low":2052.77,"close":2052.91},{"t":1775282160000,"open":2052.91,"high":2053.0,"low":2052.9,"close":2052.99},{"t":1775282220000,"open":2053.0,"high":2053.0,"low":2052.99,"close":2052.99},{"t":1775282280000,"open":2052.98,"high":2053.0,"low":2052.68,"close":2052.91},{"t":1775282340000,"open":2052.92,"high":2052.92,"low":2052.58,"close":2052.77},{"t":1775282400000,"open":2052.78,"high":2053.0,"low":2052.78,"close":2053.0},{"t":1775282460000,"open":2052.99,"high":2053.11,"low":2052.99,"close":2053.11},{"t":1775282520000,"open":2053.11,"high":2053.19,"low":2053.1,"close":2053.15},{"t":1775282580000,"open":2053.16,"high":2053.16,"low":2052.47,"close":2052.49},{"t":1775282640000,"open":2052.49,"high":2052.64,"low":2052.49,"close":2052.64},{"t":1775282700000,"open":2052.64,"high":2053.21,"low":2052.64,"close":2053.1},{"t":1775282760000,"open":2053.1,"high":2053.48,"low":2053.1,"close":2053.47},{"t":1775282820000,"open":2053.48,"high":2053.8,"low":2053.25,"close":2053.26},{"t":1775282880000,"open":2053.26,"high":2053.26,"low":2052.99,"close":2052.99},{"t":1775282940000,"open":2053.0,"high":2053.0,"low":2052.65,"close":2052.98},{"t":1775283000000,"open":2052.98,"high":2053.72,"low":2052.98,"close":2053.32},{"t":1775283060000,"open":2053.32,"high":2053.85,"low":2053.31,"close":2053.85},{"t":1775283120000,"open":2053.84,"high":2054.1,"low":2053.84,"close":2054.09},{"t":1775283180000,"open":2054.1,"high":2054.1,"low":2054.01,"close":2054.02},{"t":1775283240000,"open":2054.01,"high":2054.1,"low":2053.73,"close":2054.09},{"t":1775283300000,"open":2054.09,"high":2054.1,"low":2053.79,"close":2053.86},{"t":1775283360000,"open":2053.86,"high":2053.86,"low":2053.49,"close":2053.49},{"t":1775283420000,"open":2053.49,"high":2054.34,"low":2053.49,"close":2054.34},{"t":1775283480000,"open":2054.34,"high":2054.6,"low":2054.34,"close":2054.6},{"t":1775283540000,"open":2054.6,"high":2054.6,"low":2054.59,"close":2054.59},{"t":1775283600000,"open":2054.6,"high":2055.17,"low":2054.59,"close":2055.0},{"t":1775283660000,"open":2055.0,"high":2055.29,"low":2054.63,"close":2054.63},{"t":1775283720000,"open":2054.63,"high":2054.64,"low":2054.52,"close":2054.52},{"t":1775283780000,"open":2054.52,"high":2054.53,"low":2054.0,"close":2054.0},{"t":1775283840000,"open":2054.01,"high":2054.01,"low":2053.72,"close":2053.72},{"t":1775283900000,"open":2053.72,"high":2053.73,"low":2053.42,"close":2053.56},{"t":1775283960000,"open":2053.56,"high":2053.57,"low":2053.17,"close":2053.17},{"t":1775284020000,"open":2053.17,"high":2053.17,"low":2051.96,"close":2051.96},{"t":1775284080000,"open":2051.97,"high":2052.44,"low":2051.96,"close":2052.44},{"t":1775284140000,"open":2052.43,"high":2053.26,"low":2052.33,"close":2053.25},{"t":1775284200000,"open":2053.25,"high":2053.32,"low":2052.59,"close":2052.59},{"t":1775284260000,"open":2052.6,"high":2052.6,"low":2051.99,"close":2051.99},{"t":1775284320000,"open":2051.99,"high":2052.78,"low":2051.99,"close":2052.61},{"t":1775284380000,"open":2052.61,"high":2052.62,"low":2052.61,"close":2052.61},{"t":1775284440000,"open":2052.62,"high":2052.95,"low":2052.56,"close":2052.95},{"t":1775284500000,"open":2052.95,"high":2052.95,"low":2052.73,"close":2052.93},{"t":1775284560000,"open":2052.93,"high":2052.94,"low":2052.93,"close":2052.94},{"t":1775284620000,"open":2052.93,"high":2052.94,"low":2052.42,"close":2052.42},{"t":1775284680000,"open":2052.42,"high":2052.43,"low":2052.42,"close":2052.42},{"t":1775284740000,"open":2052.42,"high":2052.42,"low":2052.09,"close":2052.35},{"t":1775284800000,"open":2052.35,"high":2052.36,"low":2052.35,"close":2052.35},{"t":1775284860000,"open":2052.36,"high":2052.72,"low":2052.35,"close":2052.71},{"t":1775284920000,"open":2052.72,"high":2053.26,"low":2052.71,"close":2053.26},{"t":1775284980000,"open":2053.25,"high":2053.4,"low":2053.25,"close":2053.4},{"t":1775285040000,"open":2053.4,"high":2053.6,"low":2053.4,"close":2053.6},{"t":1775285100000,"open":2053.6,"high":2053.98,"low":2053.59,"close":2053.97},{"t":1775285160000,"open":2053.97,"high":2053.97,"low":2053.62,"close":2053.79},{"t":1775285220000,"open":2053.79,"high":2053.84,"low":2053.78,"close":2053.83},{"t":1775285280000,"open":2053.84,"high":2053.84,"low":2053.83,"close":2053.83},{"t":1775285340000,"open":2053.84,"high":2054.5,"low":2053.83,"close":2054.5},{"t":1775285400000,"open":2054.5,"high":2054.63,"low":2054.06,"close":2054.3},{"t":1775285460000,"open":2054.3,"high":2054.3,"low":2053.95,"close":2054.17},{"t":1775285520000,"open":2054.17,"high":2054.77,"low":2053.97,"close":2054.56},{"t":1775285580000,"open":2054.56,"high":2055.5,"low":2054.56,"close":2054.92},{"t":1775285640000,"open":2054.92,"high":2057.5,"low":2054.91,"close":2057.11},{"t":1775285700000,"open":2057.1,"high":2057.31,"low":2056.0,"close":2056.23},{"t":1775285760000,"open":2056.22,"high":2056.23,"low":2056.05,"close":2056.05},{"t":1775285820000,"open":2056.05,"high":2056.27,"low":2056.05,"close":2056.26},{"t":1775285880000,"open":2056.26,"high":2056.27,"low":2055.72,"close":2055.72},{"t":1775285940000,"open":2055.72,"high":2055.73,"low":2055.51,"close":2055.51},{"t":1775286000000,"open":2055.51,"high":2056.0,"low":2055.51,"close":2056.0},{"t":1775286060000,"open":2056.0,"high":2056.13,"low":2055.0,"close":2055.0},{"t":1775286120000,"open":2055.0,"high":2055.01,"low":2054.36,"close":2054.86},{"t":1775286180000,"open":2054.86,"high":2055.0,"low":2054.85,"close":2055.0},{"t":1775286240000,"open":2055.0,"high":2055.0,"low":2054.99,"close":2054.99},{"t":1775286300000,"open":2055.0,"high":2055.0,"low":2054.54,"close":2054.67},{"t":1775286360000,"open":2054.68,"high":2054.93,"low":2054.67,"close":2054.93},{"t":1775286420000,"open":2054.92,"high":2054.93,"low":2053.48,"close":2053.55},{"t":1775286480000,"open":2053.56,"high":2053.56,"low":2052.39,"close":2052.47},{"t":1775286540000,"open":2052.47,"high":2053.15,"low":2052.46,"close":2053.15},{"t":1775286600000,"open":2053.15,"high":2053.49,"low":2052.89,"close":2053.03},{"t":1775286660000,"open":2053.02,"high":2053.03,"low":2053.02,"close":2053.03},{"t":1775286720000,"open":2053.02,"high":2053.02,"low":2052.2,"close":2052.61},{"t":1775286780000,"open":2052.61,"high":2052.77,"low":2052.5,"close":2052.5},{"t":1775286840000,"open":2052.51,"high":2053.26,"low":2052.5,"close":2052.96},{"t":1775286900000,"open":2052.96,"high":2053.21,"low":2052.9,"close":2053.2},{"t":1775286960000,"open":2053.2,"high":2053.21,"low":2053.0,"close":2053.19},{"t":1775287020000,"open":2053.19,"high":2053.19,"low":2052.6,"close":2053.11},{"t":1775287080000,"open":2053.12,"high":2053.19,"low":2053.11,"close":2053.17},{"t":1775287140000,"open":2053.18,"high":2053.18,"low":2052.16,"close":2052.16},{"t":1775287200000,"open":2052.17,"high":2052.17,"low":2051.6,"close":2051.9},{"t":1775287260000,"open":2051.9,"high":2052.3,"low":2051.9,"close":2052.3},{"t":1775287320000,"open":2052.3,"high":2052.3,"low":2051.97,"close":2051.98},{"t":1775287380000,"open":2051.97,"high":2051.98,"low":2051.94,"close":2051.94},{"t":1775287440000,"open":2051.94,"high":2052.35,"low":2051.94,"close":2052.35},{"t":1775287500000,"open":2052.35,"high":2052.36,"low":2052.21,"close":2052.21},{"t":1775287560000,"open":2052.21,"high":2052.68,"low":2052.21,"close":2052.67},{"t":1775287620000,"open":2052.68,"high":2052.9,"low":2052.51,"close":2052.51},{"t":1775287680000,"open":2052.5,"high":2052.51,"low":2051.68,"close":2052.42},{"t":1775287740000,"open":2052.41,"high":2052.42,"low":2051.8,"close":2052.09},{"t":1775287800000,"open":2052.09,"high":2052.42,"low":2051.62,"close":2051.67},{"t":1775287860000,"open":2051.68,"high":2052.03,"low":2051.68,"close":2052.02},{"t":1775287920000,"open":2052.02,"high":2052.45,"low":2052.02,"close":2052.44},{"t":1775287980000,"open":2052.45,"high":2052.5,"low":2052.44,"close":2052.5},{"t":1775288040000,"open":2052.5,"high":2052.5,"low":2052.48,"close":2052.49},{"t":1775288100000,"open":2052.49,"high":2052.49,"low":2051.76,"close":2051.76},{"t":1775288160000,"open":2051.76,"high":2051.98,"low":2051.76,"close":2051.97},{"t":1775288220000,"open":2051.98,"high":2052.65,"low":2051.97,"close":2052.26},{"t":1775288280000,"open":2052.27,"high":2052.27,"low":2052.25,"close":2052.26},{"t":1775288340000,"open":2052.26,"high":2052.5,"low":2052.25,"close":2052.49},{"t":1775288400000,"open":2052.5,"high":2052.77,"low":2052.49,"close":2052.76},{"t":1775288460000,"open":2052.77,"high":2053.0,"low":2052.63,"close":2052.94},{"t":1775288520000,"open":2052.94,"high":2052.94,"low":2052.59,"close":2052.94},{"t":1775288580000,"open":2052.93,"high":2052.94,"low":2052.62,"close":2052.77},{"t":1775288640000,"open":2052.77,"high":2052.77,"low":2051.81,"close":2051.81},{"t":1775288700000,"open":2051.81,"high":2051.91,"low":2051.06,"close":2051.17},{"t":1775288760000,"open":2051.18,"high":2051.3,"low":2050.58,"close":2050.58},{"t":1775288820000,"open":2050.59,"high":2051.3,"low":2050.58,"close":2051.3},{"t":1775288880000,"open":2051.3,"high":2051.43,"low":2051.29,"close":2051.31},{"t":1775288940000,"open":2051.3,"high":2051.48,"low":2051.12,"close":2051.47},{"t":1775289000000,"open":2051.48,"high":2051.48,"low":2051.03,"close":2051.04},{"t":1775289060000,"open":2051.04,"high":2051.07,"low":2051.03,"close":2051.06},{"t":1775289120000,"open":2051.06,"high":2051.17,"low":2050.52,"close":2051.17},{"t":1775289180000,"open":2051.16,"high":2051.4,"low":2051.16,"close":2051.39},{"t":1775289240000,"open":2051.4,"high":2051.92,"low":2051.39,"close":2051.92},{"t":1775289300000,"open":2051.92,"high":2052.32,"low":2051.91,"close":2052.32},{"t":1775289360000,"open":2052.32,"high":2052.32,"low":2052.31,"close":2052.32},{"t":1775289420000,"open":2052.32,"high":2053.13,"low":2051.99,"close":2052.71},{"t":1775289480000,"open":2052.72,"high":2052.91,"low":2052.72,"close":2052.9},{"t":1775289540000,"open":2052.91,"high":2052.91,"low":2052.46,"close":2052.72},{"t":1775289600000,"open":2052.73,"high":2052.98,"low":2052.72,"close":2052.98},{"t":1775289660000,"open":2052.98,"high":2052.98,"low":2052.3,"close":2052.31},{"t":1775289720000,"open":2052.3,"high":2053.34,"low":2052.3,"close":2053.33},{"t":1775289780000,"open":2053.33,"high":2053.44,"low":2052.86,"close":2052.86},{"t":1775289840000,"open":2052.87,"high":2053.39,"low":2052.86,"close":2053.01},{"t":1775289900000,"open":2053.01,"high":2053.5,"low":2052.87,"close":2053.5},{"t":1775289960000,"open":2053.5,"high":2054.08,"low":2053.49,"close":2054.0},{"t":1775290020000,"open":2054.0,"high":2054.1,"low":2053.52,"close":2053.53},{"t":1775290080000,"open":2053.52,"high":2053.53,"low":2053.02,"close":2053.02},{"t":1775290140000,"open":2053.02,"high":2053.03,"low":2052.82,"close":2052.82},{"t":1775290200000,"open":2052.83,"high":2053.35,"low":2052.82,"close":2053.35},{"t":1775290260000,"open":2053.34,"high":2053.35,"low":2052.95,"close":2053.23},{"t":1775290320000,"open":2053.23,"high":2053.23,"low":2053.22,"close":2053.23},{"t":1775290380000,"open":2053.23,"high":2053.23,"low":2053.22,"close":2053.22},{"t":1775290440000,"open":2053.23,"high":2053.23,"low":2052.85,"close":2052.85},{"t":1775290500000,"open":2052.86,"high":2052.86,"low":2052.85,"close":2052.86},{"t":1775290560000,"open":2052.85,"high":2053.23,"low":2052.85,"close":2053.07},{"t":1775290620000,"open":2053.07,"high":2053.11,"low":2052.98,"close":2053.1},{"t":1775290680000,"open":2053.11,"high":2053.11,"low":2053.1,"close":2053.1},{"t":1775290740000,"open":2053.1,"high":2053.11,"low":2052.81,"close":2052.82},{"t":1775290800000,"open":2052.82,"high":2053.79,"low":2052.81,"close":2053.71},{"t":1775290860000,"open":2053.71,"high":2053.71,"low":2053.03,"close":2053.18},{"t":1775290920000,"open":2053.18,"high":2053.41,"low":2053.03,"close":2053.41},{"t":1775290980000,"open":2053.41,"high":2053.65,"low":2053.4,"close":2053.4},{"t":1775291040000,"open":2053.41,"high":2053.83,"low":2053.4,"close":2053.6},{"t":1775291100000,"open":2053.61,"high":2053.61,"low":2053.4,"close":2053.4},{"t":1775291160000,"open":2053.41,"high":2053.41,"low":2053.2,"close":2053.41},{"t":1775291220000,"open":2053.41,"high":2054.03,"low":2053.4,"close":2054.03},{"t":1775291280000,"open":2054.03,"high":2054.5,"low":2054.02,"close":2054.33},{"t":1775291340000,"open":2054.34,"high":2054.34,"low":2053.88,"close":2053.88},{"t":1775291400000,"open":2053.88,"high":2053.88,"low":2053.4,"close":2053.79},{"t":1775291460000,"open":2053.8,"high":2053.8,"low":2052.9,"close":2052.91},{"t":1775291520000,"open":2052.9,"high":2052.97,"low":2052.81,"close":2052.96},{"t":1775291580000,"open":2052.97,"high":2052.97,"low":2051.99,"close":2052.0},{"t":1775291640000,"open":2051.99,"high":2052.0,"low":2051.19,"close":2051.22},{"t":1775291700000,"open":2051.22,"high":2051.88,"low":2051.21,"close":2051.59},{"t":1775291760000,"open":2051.6,"high":2052.0,"low":2051.59,"close":2051.99},{"t":1775291820000,"open":2052.0,"high":2052.07,"low":2051.59,"close":2051.59},{"t":1775291880000,"open":2051.6,"high":2051.6,"low":2051.59,"close":2051.6},{"t":1775291940000,"open":2051.6,"high":2051.66,"low":2051.59,"close":2051.65},{"t":1775292000000,"open":2051.66,"high":2051.7,"low":2051.13,"close":2051.7},{"t":1775292060000,"open":2051.69,"high":2051.77,"low":2051.6,"close":2051.76},{"t":1775292120000,"open":2051.76,"high":2051.77,"low":2051.55,"close":2051.55},{"t":1775292180000,"open":2051.55,"high":2051.55,"low":2051.0,"close":2051.01},{"t":1775292240000,"open":2051.0,"high":2051.01,"low":2050.62,"close":2050.75},{"t":1775292300000,"open":2050.75,"high":2050.76,"low":2050.39,"close":2050.39},{"t":1775292360000,"open":2050.4,"high":2050.76,"low":2050.36,"close":2050.36},{"t":1775292420000,"open":2050.36,"high":2050.47,"low":2050.36,"close":2050.47},{"t":1775292480000,"open":2050.47,"high":2050.56,"low":2050.46,"close":2050.56},{"t":1775292540000,"open":2050.56,"high":2050.78,"low":2050.55,"close":2050.78},{"t":1775292600000,"open":2050.77,"high":2050.78,"low":2050.5,"close":2050.63},{"t":1775292660000,"open":2050.63,"high":2050.64,"low":2049.65,"close":2049.65},{"t":1775292720000,"open":2049.65,"high":2049.7,"low":2048.36,"close":2048.51},{"t":1775292780000,"open":2048.52,"high":2049.0,"low":2048.51,"close":2048.81},{"t":1775292840000,"open":2048.81,"high":2049.43,"low":2048.54,"close":2049.05},{"t":1775292900000,"open":2049.06,"high":2049.69,"low":2049.05,"close":2049.46},{"t":1775292960000,"open":2049.46,"high":2049.47,"low":2048.88,"close":2049.25},{"t":1775293020000,"open":2049.24,"high":2049.25,"low":2049.12,"close":2049.12},{"t":1775293080000,"open":2049.12,"high":2049.44,"low":2049.12,"close":2049.43},{"t":1775293140000,"open":2049.43,"high":2049.63,"low":2049.3,"close":2049.45},{"t":1775293200000,"open":2049.45,"high":2049.55,"low":2048.9,"close":2048.91},{"t":1775293260000,"open":2048.91,"high":2049.66,"low":2048.8,"close":2049.52},{"t":1775293320000,"open":2049.52,"high":2049.77,"low":2049.51,"close":2049.67},{"t":1775293380000,"open":2049.67,"high":2049.68,"low":2049.39,"close":2049.4},{"t":1775293440000,"open":2049.39,"high":2049.4,"low":2049.25,"close":2049.25},{"t":1775293500000,"open":2049.25,"high":2049.66,"low":2049.25,"close":2049.66},{"t":1775293560000,"open":2049.66,"high":2049.82,"low":2049.65,"close":2049.66},{"t":1775293620000,"open":2049.66,"high":2049.98,"low":2049.65,"close":2049.67},{"t":1775293680000,"open":2049.67,"high":2049.77,"low":2049.66,"close":2049.76},{"t":1775293740000,"open":2049.77,"high":2049.93,"low":2049.76,"close":2049.93},{"t":1775293800000,"open":2049.93,"high":2049.93,"low":2049.87,"close":2049.87},{"t":1775293860000,"open":2049.88,"high":2050.56,"low":2049.87,"close":2050.46},{"t":1775293920000,"open":2050.46,"high":2050.47,"low":2050.46,"close":2050.47},{"t":1775293980000,"open":2050.47,"high":2050.47,"low":2050.21,"close":2050.21},{"t":1775294040000,"open":2050.22,"high":2050.42,"low":2050.21,"close":2050.42},{"t":1775294100000,"open":2050.42,"high":2050.88,"low":2050.31,"close":2050.59},{"t":1775294160000,"open":2050.59,"high":2050.59,"low":2050.0,"close":2050.01},{"t":1775294220000,"open":2050.0,"high":2050.01,"low":2049.29,"close":2049.45},{"t":1775294280000,"open":2049.46,"high":2049.81,"low":2049.46,"close":2049.7},{"t":1775294340000,"open":2049.71,"high":2049.91,"low":2049.51,"close":2049.8},{"t":1775294400000,"open":2049.8,"high":2049.8,"low":2049.75,"close":2049.76},{"t":1775294460000,"open":2049.75,"high":2049.99,"low":2049.44,"close":2049.45},{"t":1775294520000,"open":2049.44,"high":2049.92,"low":2049.44,"close":2049.62},{"t":1775294580000,"open":2049.62,"high":2049.62,"low":2049.3,"close":2049.3},{"t":1775294640000,"open":2049.3,"high":2049.38,"low":2049.19,"close":2049.37},{"t":1775294700000,"open":2049.38,"high":2049.98,"low":2049.37,"close":2049.96},{"t":1775294760000,"open":2049.97,"high":2049.99,"low":2049.82,"close":2049.83},{"t":1775294820000,"open":2049.82,"high":2049.82,"low":2049.52,"close":2049.52},{"t":1775294880000,"open":2049.53,"high":2049.65,"low":2048.1,"close":2048.46},{"t":1775294940000,"open":2048.46,"high":2049.0,"low":2048.46,"close":2048.99},{"t":1775295000000,"open":2049.0,"high":2049.0,"low":2048.8,"close":2048.81},{"t":1775295060000,"open":2048.81,"high":2048.88,"low":2048.8,"close":2048.88},{"t":1775295120000,"open":2048.88,"high":2049.0,"low":2048.26,"close":2048.99},{"t":1775295180000,"open":2048.99,"high":2049.0,"low":2048.99,"close":2048.99},{"t":1775295240000,"open":2049.0,"high":2049.0,"low":2048.58,"close":2048.58},{"t":1775295300000,"open":2048.58,"high":2048.59,"low":2048.58,"close":2048.58},{"t":1775295360000,"open":2048.58,"high":2048.83,"low":2048.58,"close":2048.83},{"t":1775295420000,"open":2048.82,"high":2049.11,"low":2048.82,"close":2049.1},{"t":1775295480000,"open":2049.11,"high":2049.32,"low":2048.92,"close":2048.92},{"t":1775295540000,"open":2048.93,"high":2049.07,"low":2048.85,"close":2049.06},{"t":1775295600000,"open":2049.06,"high":2049.06,"low":2048.75,"close":2048.76},{"t":1775295660000,"open":2048.75,"high":2048.96,"low":2048.75,"close":2048.89},{"t":1775295720000,"open":2048.88,"high":2048.89,"low":2048.88,"close":2048.89},{"t":1775295780000,"open":2048.88,"high":2048.88,"low":2048.25,"close":2048.26},{"t":1775295840000,"open":2048.25,"high":2048.26,"low":2048.25,"close":2048.25},{"t":1775295900000,"open":2048.25,"high":2048.8,"low":2048.25,"close":2048.79},{"t":1775295960000,"open":2048.79,"high":2048.8,"low":2048.4,"close":2048.57},{"t":1775296020000,"open":2048.57,"high":2048.86,"low":2048.56,"close":2048.85},{"t":1775296080000,"open":2048.85,"high":2049.1,"low":2048.85,"close":2049.1},{"t":1775296140000,"open":2049.1,"high":2049.2,"low":2048.9,"close":2049.03},{"t":1775296200000,"open":2049.02,"high":2049.02,"low":2048.72,"close":2048.73},{"t":1775296260000,"open":2048.73,"high":2048.73,"low":2048.72,"close":2048.72},{"t":1775296320000,"open":2048.72,"high":2048.82,"low":2048.51,"close":2048.52},{"t":1775296380000,"open":2048.51,"high":2048.92,"low":2048.51,"close":2048.91},{"t":1775296440000,"open":2048.92,"high":2048.94,"low":2048.91,"close":2048.94},{"t":1775296500000,"open":2048.94,"high":2049.0,"low":2048.64,"close":2049.0},{"t":1775296560000,"open":2049.0,"high":2049.43,"low":2049.0,"close":2049.29},{"t":1775296620000,"open":2049.29,"high":2049.75,"low":2049.07,"close":2049.5},{"t":1775296680000,"open":2049.5,"high":2049.51,"low":2049.47,"close":2049.48},{"t":1775296740000,"open":2049.47,"high":2049.48,"low":2049.26,"close":2049.26},{"t":1775296800000,"open":2049.27,"high":2049.51,"low":2049.27,"close":2049.51},{"t":1775296860000,"open":2049.5,"high":2050.27,"low":2049.5,"close":2050.17},{"t":1775296920000,"open":2050.17,"high":2050.17,"low":2050.0,"close":2050.0},{"t":1775296980000,"open":2050.0,"high":2050.01,"low":2049.86,"close":2049.86},{"t":1775297040000,"open":2049.86,"high":2050.38,"low":2049.31,"close":2049.32},{"t":1775297100000,"open":2049.31,"high":2049.46,"low":2049.0,"close":2049.19},{"t":1775297160000,"open":2049.18,"high":2049.5,"low":2049.18,"close":2049.49},{"t":1775297220000,"open":2049.5,"high":2049.5,"low":2049.49,"close":2049.49},{"t":1775297280000,"open":2049.49,"high":2049.5,"low":2049.49,"close":2049.49},{"t":1775297340000,"open":2049.5,"high":2050.0,"low":2049.49,"close":2049.51},{"t":1775297400000,"open":2049.51,"high":2049.51,"low":2048.5,"close":2048.51},{"t":1775297460000,"open":2048.51,"high":2048.63,"low":2048.0,"close":2048.0},{"t":1775297520000,"open":2048.01,"high":2048.01,"low":2047.3,"close":2047.8},{"t":1775297580000,"open":2047.81,"high":2047.94,"low":2047.48,"close":2047.48},{"t":1775297640000,"open":2047.48,"high":2047.51,"low":2046.45,"close":2046.68},{"t":1775297700000,"open":2046.68,"high":2047.41,"low":2046.67,"close":2047.22},{"t":1775297760000,"open":2047.23,"high":2047.27,"low":2047.22,"close":2047.23},{"t":1775297820000,"open":2047.23,"high":2047.31,"low":2047.23,"close":2047.3},{"t":1775297880000,"open":2047.31,"high":2047.5,"low":2047.3,"close":2047.5},{"t":1775297940000,"open":2047.5,"high":2047.9,"low":2047.49,"close":2047.89},{"t":1775298000000,"open":2047.9,"high":2047.9,"low":2047.03,"close":2047.03},{"t":1775298060000,"open":2047.04,"high":2047.16,"low":2046.76,"close":2046.77},{"t":1775298120000,"open":2046.78,"high":2047.63,"low":2046.77,"close":2047.63},{"t":1775298180000,"open":2047.63,"high":2047.63,"low":2047.47,"close":2047.48},{"t":1775298240000,"open":2047.48,"high":2047.72,"low":2047.47,"close":2047.51},{"t":1775298300000,"open":2047.51,"high":2047.51,"low":2047.16,"close":2047.26},{"t":1775298360000,"open":2047.26,"high":2047.82,"low":2047.25,"close":2047.55},{"t":1775298420000,"open":2047.54,"high":2047.55,"low":2047.03,"close":2047.52},{"t":1775298480000,"open":2047.52,"high":2047.89,"low":2047.52,"close":2047.89},{"t":1775298540000,"open":2047.89,"high":2047.91,"low":2047.68,"close":2047.69},{"t":1775298600000,"open":2047.69,"high":2047.9,"low":2047.1,"close":2047.9},{"t":1775298660000,"open":2047.89,"high":2048.04,"low":2046.77,"close":2046.77},{"t":1775298720000,"open":2046.77,"high":2047.12,"low":2046.77,"close":2047.11},{"t":1775298780000,"open":2047.12,"high":2047.87,"low":2047.12,"close":2047.86},{"t":1775298840000,"open":2047.86,"high":2047.91,"low":2047.5,"close":2047.9},{"t":1775298900000,"open":2047.91,"high":2047.91,"low":2047.63,"close":2047.63},{"t":1775298960000,"open":2047.63,"high":2047.64,"low":2047.63,"close":2047.63},{"t":1775299020000,"open":2047.63,"high":2047.89,"low":2047.63,"close":2047.67},{"t":1775299080000,"open":2047.67,"high":2050.41,"low":2047.67,"close":2050.41},{"t":1775299140000,"open":2050.41,"high":2050.66,"low":2050.2,"close":2050.2},{"t":1775299200000,"open":2050.21,"high":2051.65,"low":2050.2,"close":2051.59},{"t":1775299260000,"open":2051.6,"high":2053.6,"low":2051.21,"close":2052.68},{"t":1775299320000,"open":2052.68,"high":2052.99,"low":2052.0,"close":2052.01},{"t":1775299380000,"open":2052.01,"high":2052.12,"low":2051.69,"close":2052.01},{"t":1775299440000,"open":2052.02,"high":2052.02,"low":2051.5,"close":2051.51},{"t":1775299500000,"open":2051.5,"high":2051.65,"low":2051.5,"close":2051.63},{"t":1775299560000,"open":2051.63,"high":2052.44,"low":2051.41,"close":2051.45},{"t":1775299620000,"open":2051.45,"high":2051.86,"low":2051.07,"close":2051.18},{"t":1775299680000,"open":2051.18,"high":2051.43,"low":2051.18,"close":2051.39},{"t":1775299740000,"open":2051.39,"high":2053.6,"low":2051.39,"close":2053.0},{"t":1775299800000,"open":2053.0,"high":2053.25,"low":2052.51,"close":2052.94},{"t":1775299860000,"open":2052.93,"high":2052.93,"low":2052.37,"close":2052.54},{"t":1775299920000,"open":2052.54,"high":2053.6,"low":2052.54,"close":2053.38},{"t":1775299980000,"open":2053.39,"high":2053.59,"low":2052.33,"close":2053.58},{"t":1775300040000,"open":2053.59,"high":2053.96,"low":2053.48,"close":2053.48},{"t":1775300100000,"open":2053.49,"high":2053.49,"low":2052.85,"close":2053.15},{"t":1775300160000,"open":2053.14,"high":2053.46,"low":2052.77,"close":2053.31},{"t":1775300220000,"open":2053.32,"high":2053.32,"low":2053.0,"close":2053.01},{"t":1775300280000,"open":2053.01,"high":2053.39,"low":2053.0,"close":2053.39},{"t":1775300340000,"open":2053.39,"high":2053.4,"low":2053.26,"close":2053.27},{"t":1775300400000,"open":2053.27,"high":2053.77,"low":2052.94,"close":2053.77},{"t":1775300460000,"open":2053.78,"high":2054.24,"low":2053.52,"close":2053.52},{"t":1775300520000,"open":2053.53,"high":2053.53,"low":2052.63,"close":2052.93},{"t":1775300580000,"open":2052.92,"high":2052.94,"low":2052.92,"close":2052.94},{"t":1775300640000,"open":2052.94,"high":2053.04,"low":2052.72,"close":2053.02},{"t":1775300700000,"open":2053.03,"high":2053.03,"low":2052.11,"close":2052.37},{"t":1775300760000,"open":2052.37,"high":2052.5,"low":2052.36,"close":2052.49},{"t":1775300820000,"open":2052.49,"high":2052.78,"low":2052.21,"close":2052.21},{"t":1775300880000,"open":2052.2,"high":2052.21,"low":2051.76,"close":2051.77},{"t":1775300940000,"open":2051.76,"high":2052.67,"low":2051.56,"close":2052.66},{"t":1775301000000,"open":2052.67,"high":2052.67,"low":2051.72,"close":2051.96},{"t":1775301060000,"open":2051.97,"high":2052.13,"low":2051.33,"close":2051.92},{"t":1775301120000,"open":2051.93,"high":2052.09,"low":2051.92,"close":2052.09},{"t":1775301180000,"open":2052.09,"high":2052.09,"low":2052.08,"close":2052.09},{"t":1775301240000,"open":2052.09,"high":2052.09,"low":2052.08,"close":2052.08},{"t":1775301300000,"open":2052.09,"high":2052.09,"low":2051.31,"close":2051.32},{"t":1775301360000,"open":2051.31,"high":2051.49,"low":2051.15,"close":2051.15},{"t":1775301420000,"open":2051.16,"high":2051.64,"low":2050.78,"close":2051.63},{"t":1775301480000,"open":2051.63,"high":2051.69,"low":2051.22,"close":2051.36},{"t":1775301540000,"open":2051.36,"high":2051.42,"low":2051.11,"close":2051.41},{"t":1775301600000,"open":2051.41,"high":2052.27,"low":2051.41,"close":2052.26},{"t":1775301660000,"open":2052.26,"high":2052.27,"low":2052.12,"close":2052.13},{"t":1775301720000,"open":2052.13,"high":2052.13,"low":2052.12,"close":2052.13},{"t":1775301780000,"open":2052.12,"high":2052.15,"low":2052.12,"close":2052.15},{"t":1775301840000,"open":2052.15,"high":2052.15,"low":2052.04,"close":2052.05},{"t":1775301900000,"open":2052.05,"high":2052.05,"low":2051.41,"close":2051.55},{"t":1775301960000,"open":2051.54,"high":2051.55,"low":2051.28,"close":2051.47},{"t":1775302020000,"open":2051.46,"high":2051.81,"low":2051.46,"close":2051.77},{"t":1775302080000,"open":2051.76,"high":2051.77,"low":2051.01,"close":2051.23},{"t":1775302140000,"open":2051.24,"high":2051.33,"low":2051.23,"close":2051.33},{"t":1775302200000,"open":2051.32,"high":2051.35,"low":2051.32,"close":2051.34},{"t":1775302260000,"open":2051.34,"high":2051.35,"low":2051.23,"close":2051.23},{"t":1775302320000,"open":2051.23,"high":2051.26,"low":2050.53,"close":2051.25},{"t":1775302380000,"open":2051.26,"high":2051.61,"low":2051.06,"close":2051.6},{"t":1775302440000,"open":2051.61,"high":2051.71,"low":2051.11,"close":2051.11},{"t":1775302500000,"open":2051.11,"high":2051.12,"low":2050.91,"close":2051.12},{"t":1775302560000,"open":2051.11,"high":2051.12,"low":2050.99,"close":2051.0},{"t":1775302620000,"open":2050.99,"high":2051.0,"low":2050.87,"close":2050.87},{"t":1775302680000,"open":2050.87,"high":2050.88,"low":2050.7,"close":2050.71},{"t":1775302740000,"open":2050.7,"high":2050.71,"low":2050.52,"close":2050.52},{"t":1775302800000,"open":2050.52,"high":2050.53,"low":2050.38,"close":2050.38},{"t":1775302860000,"open":2050.39,"high":2050.53,"low":2050.25,"close":2050.52},{"t":1775302920000,"open":2050.53,"high":2051.1,"low":2050.5,"close":2050.5},{"t":1775302980000,"open":2050.51,"high":2050.76,"low":2050.45,"close":2050.55},{"t":1775303040000,"open":2050.55,"high":2050.69,"low":2050.55,"close":2050.69},{"t":1775303100000,"open":2050.68,"high":2051.02,"low":2050.3,"close":2050.74},{"t":1775303160000,"open":2050.75,"high":2050.75,"low":2050.41,"close":2050.5},{"t":1775303220000,"open":2050.5,"high":2050.75,"low":2050.5,"close":2050.74},{"t":1775303280000,"open":2050.74,"high":2050.75,"low":2050.58,"close":2050.75},{"t":1775303340000,"open":2050.75,"high":2050.75,"low":2050.29,"close":2050.3},{"t":1775303400000,"open":2050.3,"high":2050.58,"low":2050.29,"close":2050.58},{"t":1775303460000,"open":2050.57,"high":2050.61,"low":2050.4,"close":2050.45},{"t":1775303520000,"open":2050.45,"high":2050.61,"low":2050.44,"close":2050.61},{"t":1775303580000,"open":2050.62,"high":2050.77,"low":2050.61,"close":2050.7},{"t":1775303640000,"open":2050.7,"high":2050.9,"low":2050.7,"close":2050.9},{"t":1775303700000,"open":2050.9,"high":2051.0,"low":2050.89,"close":2051.0},{"t":1775303760000,"open":2050.99,"high":2051.0,"low":2050.63,"close":2050.63},{"t":1775303820000,"open":2050.64,"high":2050.69,"low":2050.53,"close":2050.63},{"t":1775303880000,"open":2050.64,"high":2050.68,"low":2050.63,"close":2050.68},{"t":1775303940000,"open":2050.67,"high":2051.06,"low":2050.67,"close":2051.06},{"t":1775304000000,"open":2051.06,"high":2051.5,"low":2050.55,"close":2051.5},{"t":1775304060000,"open":2051.5,"high":2052.11,"low":2051.49,"close":2052.11},{"t":1775304120000,"open":2052.12,"high":2052.5,"low":2051.79,"close":2051.79},{"t":1775304180000,"open":2051.8,"high":2051.8,"low":2051.62,"close":2051.63},{"t":1775304240000,"open":2051.63,"high":2051.63,"low":2051.25,"close":2051.25},{"t":1775304300000,"open":2051.25,"high":2051.77,"low":2051.25,"close":2051.76},{"t":1775304360000,"open":2051.75,"high":2051.76,"low":2051.6,"close":2051.6},{"t":1775304420000,"open":2051.6,"high":2051.61,"low":2050.66,"close":2050.66},{"t":1775304480000,"open":2050.66,"high":2050.67,"low":2049.27,"close":2049.27},{"t":1775304540000,"open":2049.28,"high":2049.59,"low":2049.0,"close":2049.58},{"t":1775304600000,"open":2049.59,"high":2050.0,"low":2048.73,"close":2049.12},{"t":1775304660000,"open":2049.12,"high":2049.76,"low":2049.11,"close":2049.75},{"t":1775304720000,"open":2049.76,"high":2049.9,"low":2049.75,"close":2049.8},{"t":1775304780000,"open":2049.8,"high":2049.81,"low":2049.13,"close":2049.13},{"t":1775304840000,"open":2049.14,"high":2049.43,"low":2049.07,"close":2049.18},{"t":1775304900000,"open":2049.17,"high":2049.64,"low":2049.17,"close":2049.63},{"t":1775304960000,"open":2049.63,"high":2049.64,"low":2049.21,"close":2049.21},{"t":1775305020000,"open":2049.21,"high":2049.22,"low":2049.0,"close":2049.22},{"t":1775305080000,"open":2049.22,"high":2049.64,"low":2049.22,"close":2049.62},{"t":1775305140000,"open":2049.62,"high":2049.93,"low":2049.62,"close":2049.92},{"t":1775305200000,"open":2049.92,"high":2050.09,"low":2049.92,"close":2050.08},{"t":1775305260000,"open":2050.09,"high":2050.51,"low":2050.08,"close":2050.17},{"t":1775305320000,"open":2050.17,"high":2050.17,"low":2050.09,"close":2050.1},{"t":1775305380000,"open":2050.09,"high":2050.1,"low":2049.93,"close":2049.99},{"t":1775305440000,"open":2050.0,"high":2051.22,"low":2049.99,"close":2051.08},{"t":1775305500000,"open":2051.09,"high":2051.2,"low":2051.08,"close":2051.1},{"t":1775305560000,"open":2051.11,"high":2051.54,"low":2051.1,"close":2051.54},{"t":1775305620000,"open":2051.54,"high":2051.54,"low":2051.22,"close":2051.22},{"t":1775305680000,"open":2051.22,"high":2051.22,"low":2050.51,"close":2050.51},{"t":1775305740000,"open":2050.51,"high":2050.51,"low":2050.36,"close":2050.36},{"t":1775305800000,"open":2050.36,"high":2050.53,"low":2050.36,"close":2050.52},{"t":1775305860000,"open":2050.52,"high":2050.53,"low":2050.4,"close":2050.4},{"t":1775305920000,"open":2050.4,"high":2050.41,"low":2050.1,"close":2050.1},{"t":1775305980000,"open":2050.1,"high":2050.63,"low":2050.1,"close":2050.58},{"t":1775306040000,"open":2050.57,"high":2050.58,"low":2049.99,"close":2049.99},{"t":1775306100000,"open":2049.99,"high":2050.0,"low":2049.76,"close":2049.76},{"t":1775306160000,"open":2049.76,"high":2049.77,"low":2049.52,"close":2049.52},{"t":1775306220000,"open":2049.52,"high":2049.8,"low":2049.52,"close":2049.67},{"t":1775306280000,"open":2049.67,"high":2050.0,"low":2049.53,"close":2049.68},{"t":1775306340000,"open":2049.68,"high":2049.9,"low":2049.42,"close":2049.42},{"t":1775306400000,"open":2049.42,"high":2049.42,"low":2048.23,"close":2048.48},{"t":1775306460000,"open":2048.49,"high":2048.84,"low":2048.0,"close":2048.83},{"t":1775306520000,"open":2048.83,"high":2048.84,"low":2047.4,"close":2047.98},{"t":1775306580000,"open":2047.99,"high":2048.1,"low":2047.4,"close":2047.52},{"t":1775306640000,"open":2047.52,"high":2047.52,"low":2047.0,"close":2047.33},{"t":1775306700000,"open":2047.32,"high":2047.99,"low":2047.32,"close":2047.85},{"t":1775306760000,"open":2047.85,"high":2048.33,"low":2047.52,"close":2048.33},{"t":1775306820000,"open":2048.34,"high":2048.9,"low":2048.33,"close":2048.53},{"t":1775306880000,"open":2048.52,"high":2048.53,"low":2048.07,"close":2048.07},{"t":1775306940000,"open":2048.06,"high":2048.7,"low":2047.85,"close":2048.62},{"t":1775307000000,"open":2048.62,"high":2048.63,"low":2048.34,"close":2048.34},{"t":1775307060000,"open":2048.35,"high":2048.86,"low":2048.34,"close":2048.6},{"t":1775307120000,"open":2048.59,"high":2048.59,"low":2048.52,"close":2048.53},{"t":1775307180000,"open":2048.53,"high":2048.53,"low":2048.52,"close":2048.52},{"t":1775307240000,"open":2048.53,"high":2048.91,"low":2048.53,"close":2048.9},{"t":1775307300000,"open":2048.91,"high":2048.91,"low":2048.7,"close":2048.7},{"t":1775307360000,"open":2048.7,"high":2048.71,"low":2048.45,"close":2048.46},{"t":1775307420000,"open":2048.46,"high":2048.5,"low":2048.25,"close":2048.5},{"t":1775307480000,"open":2048.49,"high":2048.9,"low":2048.49,"close":2048.55},{"t":1775307540000,"open":2048.56,"high":2048.9,"low":2048.55,"close":2048.89},{"t":1775307600000,"open":2048.9,"high":2048.9,"low":2048.68,"close":2048.69},{"t":1775307660000,"open":2048.68,"high":2049.33,"low":2048.68,"close":2049.0},{"t":1775307720000,"open":2049.0,"high":2049.38,"low":2048.7,"close":2049.24},{"t":1775307780000,"open":2049.24,"high":2049.24,"low":2049.23,"close":2049.24},{"t":1775307840000,"open":2049.23,"high":2049.24,"low":2049.0,"close":2049.0},{"t":1775307900000,"open":2049.0,"high":2049.67,"low":2049.0,"close":2049.5},{"t":1775307960000,"open":2049.51,"high":2049.8,"low":2049.45,"close":2049.45},{"t":1775308020000,"open":2049.45,"high":2049.45,"low":2049.14,"close":2049.15},{"t":1775308080000,"open":2049.14,"high":2049.15,"low":2049.14,"close":2049.14},{"t":1775308140000,"open":2049.14,"high":2049.43,"low":2049.14,"close":2049.18},{"t":1775308200000,"open":2049.17,"high":2049.4,"low":2049.17,"close":2049.4},{"t":1775308260000,"open":2049.4,"high":2049.4,"low":2049.03,"close":2049.03},{"t":1775308320000,"open":2049.04,"high":2049.04,"low":2048.69,"close":2048.87},{"t":1775308380000,"open":2048.87,"high":2048.88,"low":2048.87,"close":2048.87},{"t":1775308440000,"open":2048.88,"high":2049.0,"low":2048.87,"close":2049.0},{"t":1775308500000,"open":2048.99,"high":2049.0,"low":2048.83,"close":2048.84},{"t":1775308560000,"open":2048.83,"high":2048.93,"low":2048.83,"close":2048.83},{"t":1775308620000,"open":2048.84,"high":2048.99,"low":2048.83,"close":2048.99},{"t":1775308680000,"open":2048.98,"high":2049.38,"low":2048.98,"close":2049.37},{"t":1775308740000,"open":2049.37,"high":2049.65,"low":2049.37,"close":2049.64},{"t":1775308800000,"open":2049.64,"high":2050.2,"low":2049.64,"close":2050.2},{"t":1775308860000,"open":2050.2,"high":2050.2,"low":2049.44,"close":2049.44},{"t":1775308920000,"open":2049.45,"high":2049.45,"low":2049.04,"close":2049.13},{"t":1775308980000,"open":2049.13,"high":2049.23,"low":2049.13,"close":2049.16},{"t":1775309040000,"open":2049.16,"high":2049.45,"low":2049.16,"close":2049.44},{"t":1775309100000,"open":2049.45,"high":2049.69,"low":2049.43,"close":2049.43},{"t":1775309160000,"open":2049.44,"high":2049.48,"low":2049.29,"close":2049.47},{"t":1775309220000,"open":2049.48,"high":2049.48,"low":2049.29,"close":2049.29},{"t":1775309280000,"open":2049.29,"high":2049.59,"low":2049.14,"close":2049.58},{"t":1775309340000,"open":2049.58,"high":2049.58,"low":2049.13,"close":2049.14},{"t":1775309400000,"open":2049.13,"high":2049.14,"low":2049.0,"close":2049.0},{"t":1775309460000,"open":2049.0,"high":2049.01,"low":2048.88,"close":2048.89},{"t":1775309520000,"open":2048.89,"high":2048.89,"low":2048.55,"close":2048.61},{"t":1775309580000,"open":2048.61,"high":2048.88,"low":2048.6,"close":2048.87},{"t":1775309640000,"open":2048.88,"high":2049.1,"low":2048.87,"close":2049.1},{"t":1775309700000,"open":2049.1,"high":2049.1,"low":2048.62,"close":2048.71},{"t":1775309760000,"open":2048.7,"high":2050.64,"low":2048.7,"close":2050.64},{"t":1775309820000,"open":2050.64,"high":2053.17,"low":2050.64,"close":2052.35},{"t":1775309880000,"open":2052.34,"high":2052.35,"low":2051.7,"close":2051.99},{"t":1775309940000,"open":2051.99,"high":2052.0,"low":2051.61,"close":2051.64},{"t":1775310000000,"open":2051.64,"high":2052.0,"low":2051.44,"close":2051.44},{"t":1775310060000,"open":2051.45,"high":2052.08,"low":2051.22,"close":2051.99},{"t":1775310120000,"open":2051.99,"high":2052.6,"low":2051.98,"close":2052.14},{"t":1775310180000,"open":2052.15,"high":2052.15,"low":2051.56,"close":2051.56},{"t":1775310240000,"open":2051.56,"high":2051.93,"low":2051.56,"close":2051.92},{"t":1775310300000,"open":2051.92,"high":2051.93,"low":2051.19,"close":2051.19},{"t":1775310360000,"open":2051.19,"high":2051.19,"low":2051.0,"close":2051.12},{"t":1775310420000,"open":2051.11,"high":2051.32,"low":2051.11,"close":2051.31},{"t":1775310480000,"open":2051.32,"high":2051.32,"low":2050.51,"close":2050.52},{"t":1775310540000,"open":2050.52,"high":2050.52,"low":2050.24,"close":2050.47},{"t":1775310600000,"open":2050.47,"high":2050.77,"low":2050.28,"close":2050.77},{"t":1775310660000,"open":2050.77,"high":2050.79,"low":2050.52,"close":2050.52}]