[{"t":1771940940000,"open":76.54,"high":76.57,"low":76.5,"close":76.5},{"t":1771941000000,"open":76.51,"high":76.52,"low":76.44,"close":76.48},{"t":1771941060000,"open":76.47,"high":76.6,"low":76.45,"close":76.6},{"t":1771941120000,"open":76.59,"high":76.65,"low":76.57,"close":76.64},{"t":1771941180000,"open":76.65,"high":76.65,"low":76.56,"close":76.58},{"t":1771941240000,"open":76.58,"high":76.59,"low":76.53,"close":76.53},{"t":1771941300000,"open":76.54,"high":76.65,"low":76.54,"close":76.63},{"t":1771941360000,"open":76.63,"high":76.7,"low":76.63,"close":76.65},{"t":1771941420000,"open":76.65,"high":76.67,"low":76.61,"close":76.64},{"t":1771941480000,"open":76.64,"high":76.67,"low":76.53,"close":76.57},{"t":1771941540000,"open":76.56,"high":76.6,"low":76.51,"close":76.52},{"t":1771941600000,"open":76.51,"high":76.51,"low":76.37,"close":76.41},{"t":1771941660000,"open":76.41,"high":76.45,"low":76.33,"close":76.43},{"t":1771941720000,"open":76.42,"high":76.5,"low":76.27,"close":76.43},{"t":1771941780000,"open":76.43,"high":76.44,"low":76.35,"close":76.35},{"t":1771941840000,"open":76.35,"high":76.39,"low":76.32,"close":76.33},{"t":1771941900000,"open":76.34,"high":76.45,"low":76.29,"close":76.44},{"t":1771941960000,"open":76.44,"high":76.49,"low":76.4,"close":76.47},{"t":1771942020000,"open":76.48,"high":76.6,"low":76.45,"close":76.51},{"t":1771942080000,"open":76.51,"high":76.51,"low":76.4,"close":76.42},{"t":1771942140000,"open":76.42,"high":76.45,"low":76.36,"close":76.39},{"t":1771942200000,"open":76.38,"high":76.47,"low":76.37,"close":76.45},{"t":1771942260000,"open":76.45,"high":76.48,"low":76.41,"close":76.44},{"t":1771942320000,"open":76.44,"high":76.44,"low":76.35,"close":76.36},{"t":1771942380000,"open":76.37,"high":76.42,"low":76.35,"close":76.36},{"t":1771942440000,"open":76.36,"high":76.39,"low":76.29,"close":76.39},{"t":1771942500000,"open":76.38,"high":76.46,"low":76.33,"close":76.37},{"t":1771942560000,"open":76.37,"high":76.37,"low":76.1,"close":76.14},{"t":1771942620000,"open":76.15,"high":76.34,"low":76.15,"close":76.33},{"t":1771942680000,"open":76.33,"high":76.35,"low":76.18,"close":76.18},{"t":1771942740000,"open":76.19,"high":76.19,"low":76.11,"close":76.12},{"t":1771942800000,"open":76.12,"high":76.33,"low":76.11,"close":76.26},{"t":1771942860000,"open":76.26,"high":76.31,"low":76.22,"close":76.29},{"t":1771942920000,"open":76.3,"high":76.31,"low":76.26,"close":76.29},{"t":1771942980000,"open":76.3,"high":76.32,"low":76.26,"close":76.29},{"t":1771943040000,"open":76.28,"high":76.32,"low":76.23,"close":76.24},{"t":1771943100000,"open":76.25,"high":76.3,"low":76.21,"close":76.29},{"t":1771943160000,"open":76.3,"high":76.34,"low":76.24,"close":76.24},{"t":1771943220000,"open":76.24,"high":76.25,"low":76.11,"close":76.2},{"t":1771943280000,"open":76.21,"high":76.26,"low":76.2,"close":76.24},{"t":1771943340000,"open":76.23,"high":76.28,"low":76.2,"close":76.27},{"t":1771943400000,"open":76.27,"high":76.32,"low":76.2,"close":76.29},{"t":1771943460000,"open":76.29,"high":76.29,"low":75.81,"close":75.92},{"t":1771943520000,"open":75.91,"high":76.18,"low":75.78,"close":76.06},{"t":1771943580000,"open":76.06,"high":76.07,"low":75.87,"close":75.89},{"t":1771943640000,"open":75.88,"high":75.97,"low":75.8,"close":75.85},{"t":1771943700000,"open":75.86,"high":76.05,"low":75.57,"close":75.93},{"t":1771943760000,"open":75.94,"high":76.18,"low":75.85,"close":75.94},{"t":1771943820000,"open":75.94,"high":75.97,"low":75.7,"close":75.96},{"t":1771943880000,"open":75.96,"high":76.65,"low":75.96,"close":76.55},{"t":1771943940000,"open":76.55,"high":76.56,"low":76.39,"close":76.53},{"t":1771944000000,"open":76.53,"high":76.84,"low":76.43,"close":76.81},{"t":1771944060000,"open":76.8,"high":76.97,"low":76.7,"close":76.95},{"t":1771944120000,"open":76.96,"high":76.98,"low":76.68,"close":76.71},{"t":1771944180000,"open":76.7,"high":76.74,"low":76.54,"close":76.65},{"t":1771944240000,"open":76.65,"high":76.82,"low":76.63,"close":76.74},{"t":1771944300000,"open":76.74,"high":76.95,"low":76.6,"close":76.7},{"t":1771944360000,"open":76.7,"high":76.93,"low":76.66,"close":76.83},{"t":1771944420000,"open":76.82,"high":76.92,"low":76.69,"close":76.89},{"t":1771944480000,"open":76.9,"high":77.28,"low":76.87,"close":76.96},{"t":1771944540000,"open":76.97,"high":77.2,"low":76.97,"close":77.17},{"t":1771944600000,"open":77.18,"high":77.18,"low":76.79,"close":76.81},{"t":1771944660000,"open":76.81,"high":77.15,"low":76.8,"close":77.15},{"t":1771944720000,"open":77.15,"high":77.27,"low":77.1,"close":77.2},{"t":1771944780000,"open":77.2,"high":77.39,"low":77.06,"close":77.16},{"t":1771944840000,"open":77.16,"high":77.19,"low":77.06,"close":77.11},{"t":1771944900000,"open":77.11,"high":77.19,"low":76.86,"close":76.89},{"t":1771944960000,"open":76.89,"high":76.95,"low":76.87,"close":76.88},{"t":1771945020000,"open":76.88,"high":76.97,"low":76.72,"close":76.74},{"t":1771945080000,"open":76.74,"high":76.78,"low":76.65,"close":76.76},{"t":1771945140000,"open":76.77,"high":76.85,"low":76.74,"close":76.83},{"t":1771945200000,"open":76.84,"high":76.88,"low":76.72,"close":76.81},{"t":1771945260000,"open":76.8,"high":76.87,"low":76.71,"close":76.84},{"t":1771945320000,"open":76.84,"high":76.92,"low":76.55,"close":76.68},{"t":1771945380000,"open":76.68,"high":76.81,"low":76.61,"close":76.68},{"t":1771945440000,"open":76.68,"high":76.74,"low":76.6,"close":76.61},{"t":1771945500000,"open":76.6,"high":76.82,"low":76.58,"close":76.69},{"t":1771945560000,"open":76.7,"high":76.87,"low":76.62,"close":76.71},{"t":1771945620000,"open":76.72,"high":76.86,"low":76.67,"close":76.8},{"t":1771945680000,"open":76.8,"high":76.8,"low":76.6,"close":76.64},{"t":1771945740000,"open":76.65,"high":76.91,"low":76.64,"close":76.88},{"t":1771945800000,"open":76.88,"high":76.96,"low":76.86,"close":76.91},{"t":1771945860000,"open":76.9,"high":77.11,"low":76.87,"close":77.06},{"t":1771945920000,"open":77.07,"high":77.11,"low":76.87,"close":76.9},{"t":1771945980000,"open":76.9,"high":77.01,"low":76.87,"close":76.96},{"t":1771946040000,"open":76.96,"high":77.17,"low":76.96,"close":77.13},{"t":1771946100000,"open":77.13,"high":77.15,"low":77.02,"close":77.09},{"t":1771946160000,"open":77.1,"high":77.35,"low":77.1,"close":77.31},{"t":1771946220000,"open":77.31,"high":77.36,"low":77.2,"close":77.29},{"t":1771946280000,"open":77.29,"high":77.29,"low":77.05,"close":77.18},{"t":1771946340000,"open":77.18,"high":77.34,"low":77.16,"close":77.26},{"t":1771946400000,"open":77.26,"high":77.34,"low":77.2,"close":77.23},{"t":1771946460000,"open":77.24,"high":77.34,"low":77.03,"close":77.09},{"t":1771946520000,"open":77.08,"high":77.28,"low":77.07,"close":77.09},{"t":1771946580000,"open":77.09,"high":77.31,"low":76.98,"close":77.28},{"t":1771946640000,"open":77.28,"high":77.45,"low":77.24,"close":77.32},{"t":1771946700000,"open":77.33,"high":77.34,"low":77.15,"close":77.21},{"t":1771946760000,"open":77.21,"high":77.27,"low":77.2,"close":77.23},{"t":1771946820000,"open":77.23,"high":77.26,"low":77.02,"close":77.08},{"t":1771946880000,"open":77.09,"high":77.15,"low":77.05,"close":77.11},{"t":1771946940000,"open":77.11,"high":77.39,"low":77.11,"close":77.33},{"t":1771947000000,"open":77.34,"high":77.39,"low":77.22,"close":77.25},{"t":1771947060000,"open":77.25,"high":77.3,"low":77.15,"close":77.25},{"t":1771947120000,"open":77.24,"high":77.35,"low":77.2,"close":77.3},{"t":1771947180000,"open":77.31,"high":77.35,"low":77.22,"close":77.27},{"t":1771947240000,"open":77.26,"high":77.3,"low":77.23,"close":77.24},{"t":1771947300000,"open":77.24,"high":77.26,"low":77.05,"close":77.09},{"t":1771947360000,"open":77.1,"high":77.24,"low":77.06,"close":77.11},{"t":1771947420000,"open":77.11,"high":77.2,"low":77.06,"close":77.14},{"t":1771947480000,"open":77.14,"high":77.14,"low":77.06,"close":77.07},{"t":1771947540000,"open":77.07,"high":77.16,"low":77.06,"close":77.12},{"t":1771947600000,"open":77.12,"high":77.2,"low":77.06,"close":77.2},{"t":1771947660000,"open":77.2,"high":77.2,"low":76.88,"close":76.89},{"t":1771947720000,"open":76.88,"high":77.06,"low":76.88,"close":77.06},{"t":1771947780000,"open":77.06,"high":77.14,"low":76.98,"close":77.13},{"t":1771947840000,"open":77.14,"high":77.16,"low":77.06,"close":77.08},{"t":1771947900000,"open":77.07,"high":77.12,"low":77.03,"close":77.12},{"t":1771947960000,"open":77.11,"high":77.23,"low":77.11,"close":77.18},{"t":1771948020000,"open":77.19,"high":77.28,"low":77.06,"close":77.15},{"t":1771948080000,"open":77.15,"high":77.29,"low":77.14,"close":77.22},{"t":1771948140000,"open":77.21,"high":77.27,"low":77.19,"close":77.23},{"t":1771948200000,"open":77.23,"high":77.24,"low":77.04,"close":77.06},{"t":1771948260000,"open":77.06,"high":77.13,"low":77.04,"close":77.07},{"t":1771948320000,"open":77.06,"high":77.08,"low":76.97,"close":77.04},{"t":1771948380000,"open":77.03,"high":77.15,"low":77.0,"close":77.15},{"t":1771948440000,"open":77.14,"high":77.15,"low":77.04,"close":77.05},{"t":1771948500000,"open":77.05,"high":77.2,"low":77.04,"close":77.18},{"t":1771948560000,"open":77.18,"high":77.22,"low":77.12,"close":77.13},{"t":1771948620000,"open":77.12,"high":77.27,"low":77.1,"close":77.18},{"t":1771948680000,"open":77.17,"high":77.28,"low":77.14,"close":77.21},{"t":1771948740000,"open":77.21,"high":77.27,"low":77.2,"close":77.25},{"t":1771948800000,"open":77.26,"high":77.28,"low":77.17,"close":77.23},{"t":1771948860000,"open":77.23,"high":77.55,"low":77.2,"close":77.45},{"t":1771948920000,"open":77.44,"high":77.89,"low":77.43,"close":77.86},{"t":1771948980000,"open":77.86,"high":77.98,"low":77.81,"close":77.91},{"t":1771949040000,"open":77.9,"high":78.2,"low":77.89,"close":77.99},{"t":1771949100000,"open":77.99,"high":78.07,"low":77.9,"close":77.9},{"t":1771949160000,"open":77.91,"high":78.06,"low":77.88,"close":77.93},{"t":1771949220000,"open":77.94,"high":77.96,"low":77.84,"close":77.93},{"t":1771949280000,"open":77.92,"high":77.94,"low":77.84,"close":77.86},{"t":1771949340000,"open":77.87,"high":78.04,"low":77.86,"close":77.94},{"t":1771949400000,"open":77.94,"high":77.95,"low":77.7,"close":77.77},{"t":1771949460000,"open":77.76,"high":77.79,"low":77.63,"close":77.76},{"t":1771949520000,"open":77.76,"high":77.94,"low":77.76,"close":77.86},{"t":1771949580000,"open":77.87,"high":78.03,"low":77.86,"close":78.0},{"t":1771949640000,"open":78.0,"high":78.03,"low":77.86,"close":77.87},{"t":1771949700000,"open":77.87,"high":78.04,"low":77.87,"close":77.95},{"t":1771949760000,"open":77.96,"high":78.01,"low":77.84,"close":77.85},{"t":1771949820000,"open":77.84,"high":77.86,"low":77.72,"close":77.76},{"t":1771949880000,"open":77.76,"high":77.92,"low":77.75,"close":77.91},{"t":1771949940000,"open":77.9,"high":78.02,"low":77.87,"close":78.02},{"t":1771950000000,"open":78.02,"high":78.03,"low":77.83,"close":77.84},{"t":1771950060000,"open":77.85,"high":77.98,"low":77.85,"close":77.89},{"t":1771950120000,"open":77.88,"high":77.96,"low":77.82,"close":77.89},{"t":1771950180000,"open":77.89,"high":77.94,"low":77.8,"close":77.89},{"t":1771950240000,"open":77.89,"high":77.89,"low":77.74,"close":77.79},{"t":1771950300000,"open":77.79,"high":77.91,"low":77.79,"close":77.88},{"t":1771950360000,"open":77.88,"high":77.93,"low":77.85,"close":77.88},{"t":1771950420000,"open":77.89,"high":77.9,"low":77.86,"close":77.87},{"t":1771950480000,"open":77.88,"high":77.88,"low":77.71,"close":77.79},{"t":1771950540000,"open":77.8,"high":77.86,"low":77.75,"close":77.77},{"t":1771950600000,"open":77.77,"high":77.87,"low":77.55,"close":77.62},{"t":1771950660000,"open":77.63,"high":77.65,"low":77.53,"close":77.6},{"t":1771950720000,"open":77.61,"high":77.63,"low":77.36,"close":77.36},{"t":1771950780000,"open":77.35,"high":77.49,"low":77.32,"close":77.46},{"t":1771950840000,"open":77.47,"high":77.49,"low":77.32,"close":77.32},{"t":1771950900000,"open":77.32,"high":77.52,"low":77.32,"close":77.39},{"t":1771950960000,"open":77.38,"high":77.44,"low":77.33,"close":77.41},{"t":1771951020000,"open":77.42,"high":77.61,"low":77.38,"close":77.54},{"t":1771951080000,"open":77.54,"high":77.65,"low":77.51,"close":77.65},{"t":1771951140000,"open":77.66,"high":77.66,"low":77.52,"close":77.61},{"t":1771951200000,"open":77.61,"high":77.99,"low":77.61,"close":77.93},{"t":1771951260000,"open":77.92,"high":77.92,"low":77.8,"close":77.89},{"t":1771951320000,"open":77.89,"high":77.89,"low":77.75,"close":77.84},{"t":1771951380000,"open":77.83,"high":77.87,"low":77.79,"close":77.85},{"t":1771951440000,"open":77.85,"high":77.87,"low":77.73,"close":77.75},{"t":1771951500000,"open":77.76,"high":77.77,"low":77.63,"close":77.63},{"t":1771951560000,"open":77.64,"high":77.7,"low":77.6,"close":77.7},{"t":1771951620000,"open":77.7,"high":77.74,"low":77.67,"close":77.72},{"t":1771951680000,"open":77.71,"high":77.75,"low":77.65,"close":77.69},{"t":1771951740000,"open":77.68,"high":77.69,"low":77.5,"close":77.52},{"t":1771951800000,"open":77.52,"high":77.59,"low":77.43,"close":77.54},{"t":1771951860000,"open":77.54,"high":77.56,"low":77.47,"close":77.49},{"t":1771951920000,"open":77.48,"high":77.51,"low":77.44,"close":77.5},{"t":1771951980000,"open":77.5,"high":77.53,"low":77.42,"close":77.45},{"t":1771952040000,"open":77.45,"high":77.5,"low":77.38,"close":77.48},{"t":1771952100000,"open":77.48,"high":77.57,"low":77.45,"close":77.55},{"t":1771952160000,"open":77.54,"high":77.78,"low":77.54,"close":77.77},{"t":1771952220000,"open":77.77,"high":77.8,"low":77.71,"close":77.78},{"t":1771952280000,"open":77.78,"high":78.05,"low":77.77,"close":78.0},{"t":1771952340000,"open":78.0,"high":78.15,"low":78.0,"close":78.06},{"t":1771952400000,"open":78.07,"high":78.17,"low":78.04,"close":78.1},{"t":1771952460000,"open":78.11,"high":78.26,"low":78.1,"close":78.24},{"t":1771952520000,"open":78.23,"high":78.35,"low":78.01,"close":78.08},{"t":1771952580000,"open":78.09,"high":78.11,"low":77.97,"close":78.02},{"t":1771952640000,"open":78.01,"high":78.21,"low":78.01,"close":78.13},{"t":1771952700000,"open":78.13,"high":78.17,"low":78.07,"close":78.16},{"t":1771952760000,"open":78.15,"high":78.19,"low":78.12,"close":78.16},{"t":1771952820000,"open":78.16,"high":78.34,"low":78.15,"close":78.26},{"t":1771952880000,"open":78.26,"high":78.43,"low":78.18,"close":78.27},{"t":1771952940000,"open":78.27,"high":78.27,"low":78.12,"close":78.25},{"t":1771953000000,"open":78.25,"high":78.33,"low":78.19,"close":78.29},{"t":1771953060000,"open":78.28,"high":78.32,"low":78.22,"close":78.27},{"t":1771953120000,"open":78.26,"high":78.39,"low":78.14,"close":78.32},{"t":1771953180000,"open":78.31,"high":78.34,"low":78.27,"close":78.31},{"t":1771953240000,"open":78.31,"high":78.45,"low":78.3,"close":78.38},{"t":1771953300000,"open":78.37,"high":78.38,"low":78.19,"close":78.35},{"t":1771953360000,"open":78.36,"high":78.42,"low":78.27,"close":78.32},{"t":1771953420000,"open":78.32,"high":78.35,"low":78.18,"close":78.2},{"t":1771953480000,"open":78.2,"high":78.27,"low":78.17,"close":78.23},{"t":1771953540000,"open":78.22,"high":78.3,"low":78.15,"close":78.19},{"t":1771953600000,"open":78.18,"high":78.21,"low":78.13,"close":78.17},{"t":1771953660000,"open":78.17,"high":78.25,"low":78.17,"close":78.24},{"t":1771953720000,"open":78.24,"high":78.27,"low":78.06,"close":78.16},{"t":1771953780000,"open":78.16,"high":78.26,"low":78.12,"close":78.25},{"t":1771953840000,"open":78.26,"high":78.28,"low":78.2,"close":78.2},{"t":1771953900000,"open":78.21,"high":78.23,"low":78.16,"close":78.23},{"t":1771953960000,"open":78.23,"high":78.29,"low":78.19,"close":78.27},{"t":1771954020000,"open":78.27,"high":78.27,"low":78.19,"close":78.23},{"t":1771954080000,"open":78.23,"high":78.25,"low":78.07,"close":78.11},{"t":1771954140000,"open":78.12,"high":78.13,"low":78.05,"close":78.07},{"t":1771954200000,"open":78.08,"high":78.1,"low":78.01,"close":78.05},{"t":1771954260000,"open":78.06,"high":78.16,"low":78.06,"close":78.09},{"t":1771954320000,"open":78.09,"high":78.12,"low":78.0,"close":78.01},{"t":1771954380000,"open":78.02,"high":78.05,"low":77.95,"close":77.98},{"t":1771954440000,"open":77.98,"high":78.1,"low":77.98,"close":78.05},{"t":1771954500000,"open":78.04,"high":78.07,"low":77.94,"close":77.94},{"t":1771954560000,"open":77.94,"high":78.01,"low":77.92,"close":77.99},{"t":1771954620000,"open":77.98,"high":78.0,"low":77.92,"close":77.93},{"t":1771954680000,"open":77.93,"high":78.14,"low":77.92,"close":78.13},{"t":1771954740000,"open":78.13,"high":78.13,"low":78.03,"close":78.05},{"t":1771954800000,"open":78.05,"high":78.07,"low":77.95,"close":77.98},{"t":1771954860000,"open":77.98,"high":78.07,"low":77.98,"close":78.06},{"t":1771954920000,"open":78.06,"high":78.11,"low":78.03,"close":78.05},{"t":1771954980000,"open":78.05,"high":78.06,"low":77.95,"close":77.95},{"t":1771955040000,"open":77.95,"high":78.02,"low":77.94,"close":77.94},{"t":1771955100000,"open":77.95,"high":77.98,"low":77.92,"close":77.96},{"t":1771955160000,"open":77.97,"high":78.02,"low":77.82,"close":77.86},{"t":1771955220000,"open":77.86,"high":77.92,"low":77.85,"close":77.91},{"t":1771955280000,"open":77.92,"high":77.97,"low":77.89,"close":77.97},{"t":1771955340000,"open":77.97,"high":77.97,"low":77.86,"close":77.87},{"t":1771955400000,"open":77.86,"high":77.87,"low":77.75,"close":77.83},{"t":1771955460000,"open":77.84,"high":77.91,"low":77.8,"close":77.8},{"t":1771955520000,"open":77.8,"high":77.82,"low":77.74,"close":77.78},{"t":1771955580000,"open":77.78,"high":77.94,"low":77.78,"close":77.92},{"t":1771955640000,"open":77.93,"high":77.97,"low":77.9,"close":77.91},{"t":1771955700000,"open":77.91,"high":77.93,"low":77.84,"close":77.84},{"t":1771955760000,"open":77.84,"high":77.91,"low":77.84,"close":77.9},{"t":1771955820000,"open":77.89,"high":78.05,"low":77.87,"close":78.02},{"t":1771955880000,"open":78.01,"high":78.02,"low":77.94,"close":77.95},{"t":1771955940000,"open":77.95,"high":77.97,"low":77.88,"close":77.93},{"t":1771956000000,"open":77.92,"high":77.97,"low":77.85,"close":77.96},{"t":1771956060000,"open":77.96,"high":78.08,"low":77.96,"close":78.03},{"t":1771956120000,"open":78.03,"high":78.28,"low":78.03,"close":78.18},{"t":1771956180000,"open":78.19,"high":78.2,"low":78.05,"close":78.07},{"t":1771956240000,"open":78.06,"high":78.06,"low":77.94,"close":77.97},{"t":1771956300000,"open":77.96,"high":78.03,"low":77.94,"close":78.01},{"t":1771956360000,"open":78.01,"high":78.02,"low":77.79,"close":77.84},{"t":1771956420000,"open":77.83,"high":77.86,"low":77.78,"close":77.78},{"t":1771956480000,"open":77.79,"high":77.84,"low":77.78,"close":77.8},{"t":1771956540000,"open":77.81,"high":77.84,"low":77.75,"close":77.83},{"t":1771956600000,"open":77.82,"high":77.82,"low":77.67,"close":77.75},{"t":1771956660000,"open":77.74,"high":77.82,"low":77.72,"close":77.73},{"t":1771956720000,"open":77.73,"high":77.78,"low":77.71,"close":77.71},{"t":1771956780000,"open":77.7,"high":77.74,"low":77.58,"close":77.62},{"t":1771956840000,"open":77.62,"high":77.64,"low":77.51,"close":77.59},{"t":1771956900000,"open":77.59,"high":77.62,"low":77.52,"close":77.62},{"t":1771956960000,"open":77.62,"high":77.68,"low":77.56,"close":77.68},{"t":1771957020000,"open":77.68,"high":77.72,"low":77.64,"close":77.7},{"t":1771957080000,"open":77.7,"high":77.8,"low":77.7,"close":77.8},{"t":1771957140000,"open":77.8,"high":77.95,"low":77.79,"close":77.93},{"t":1771957200000,"open":77.93,"high":77.97,"low":77.89,"close":77.95},{"t":1771957260000,"open":77.96,"high":78.09,"low":77.96,"close":78.07},{"t":1771957320000,"open":78.08,"high":78.12,"low":78.03,"close":78.05},{"t":1771957380000,"open":78.04,"high":78.06,"low":77.97,"close":78.0},{"t":1771957440000,"open":77.99,"high":78.06,"low":77.96,"close":78.01},{"t":1771957500000,"open":78.02,"high":78.09,"low":78.01,"close":78.07},{"t":1771957560000,"open":78.06,"high":78.09,"low":77.98,"close":78.01},{"t":1771957620000,"open":78.01,"high":78.03,"low":77.98,"close":77.99},{"t":1771957680000,"open":77.99,"high":78.01,"low":77.95,"close":77.96},{"t":1771957740000,"open":77.96,"high":77.98,"low":77.92,"close":77.95},{"t":1771957800000,"open":77.96,"high":77.97,"low":77.89,"close":77.89},{"t":1771957860000,"open":77.89,"high":78.05,"low":77.89,"close":78.05},{"t":1771957920000,"open":78.06,"high":78.09,"low":78.01,"close":78.03},{"t":1771957980000,"open":78.02,"high":78.09,"low":78.02,"close":78.03},{"t":1771958040000,"open":78.04,"high":78.1,"low":78.02,"close":78.08},{"t":1771958100000,"open":78.08,"high":78.1,"low":77.93,"close":78.07},{"t":1771958160000,"open":78.07,"high":78.09,"low":78.01,"close":78.02},{"t":1771958220000,"open":78.03,"high":78.07,"low":78.0,"close":78.05},{"t":1771958280000,"open":78.04,"high":78.11,"low":78.03,"close":78.04},{"t":1771958340000,"open":78.04,"high":78.11,"low":78.0,"close":78.11},{"t":1771958400000,"open":78.12,"high":78.15,"low":78.06,"close":78.09},{"t":1771958460000,"open":78.09,"high":78.28,"low":78.09,"close":78.18},{"t":1771958520000,"open":78.18,"high":78.22,"low":78.12,"close":78.2},{"t":1771958580000,"open":78.2,"high":78.25,"low":78.18,"close":78.19},{"t":1771958640000,"open":78.2,"high":78.2,"low":78.11,"close":78.14},{"t":1771958700000,"open":78.14,"high":78.2,"low":78.12,"close":78.19},{"t":1771958760000,"open":78.18,"high":78.22,"low":78.15,"close":78.21},{"t":1771958820000,"open":78.2,"high":78.23,"low":78.16,"close":78.16},{"t":1771958880000,"open":78.16,"high":78.22,"low":78.16,"close":78.2},{"t":1771958940000,"open":78.2,"high":78.24,"low":78.18,"close":78.22},{"t":1771959000000,"open":78.23,"high":78.25,"low":78.18,"close":78.22},{"t":1771959060000,"open":78.22,"high":78.26,"low":78.21,"close":78.21},{"t":1771959120000,"open":78.21,"high":78.21,"low":78.11,"close":78.16},{"t":1771959180000,"open":78.16,"high":78.23,"low":78.13,"close":78.2},{"t":1771959240000,"open":78.2,"high":78.21,"low":78.17,"close":78.19},{"t":1771959300000,"open":78.18,"high":78.19,"low":78.1,"close":78.1},{"t":1771959360000,"open":78.11,"high":78.15,"low":78.1,"close":78.14},{"t":1771959420000,"open":78.14,"high":78.18,"low":78.1,"close":78.15},{"t":1771959480000,"open":78.15,"high":78.2,"low":78.15,"close":78.19},{"t":1771959540000,"open":78.18,"high":78.19,"low":78.11,"close":78.14},{"t":1771959600000,"open":78.14,"high":78.16,"low":78.1,"close":78.15},{"t":1771959660000,"open":78.15,"high":78.38,"low":78.14,"close":78.34},{"t":1771959720000,"open":78.33,"high":78.33,"low":78.19,"close":78.2},{"t":1771959780000,"open":78.19,"high":78.3,"low":78.19,"close":78.24},{"t":1771959840000,"open":78.24,"high":78.25,"low":78.17,"close":78.22},{"t":1771959900000,"open":78.21,"high":78.25,"low":78.15,"close":78.22},{"t":1771959960000,"open":78.22,"high":78.43,"low":78.21,"close":78.4},{"t":1771960020000,"open":78.4,"high":78.47,"low":78.34,"close":78.41},{"t":1771960080000,"open":78.41,"high":78.45,"low":78.23,"close":78.23},{"t":1771960140000,"open":78.24,"high":78.28,"low":78.22,"close":78.23},{"t":1771960200000,"open":78.22,"high":78.23,"low":78.15,"close":78.15},{"t":1771960260000,"open":78.15,"high":78.2,"low":78.15,"close":78.15},{"t":1771960320000,"open":78.15,"high":78.16,"low":78.02,"close":78.03},{"t":1771960380000,"open":78.02,"high":78.07,"low":77.99,"close":78.03},{"t":1771960440000,"open":78.03,"high":78.03,"low":77.9,"close":77.95},{"t":1771960500000,"open":77.95,"high":78.01,"low":77.93,"close":77.99},{"t":1771960560000,"open":77.99,"high":77.99,"low":77.85,"close":77.86},{"t":1771960620000,"open":77.85,"high":78.06,"low":77.82,"close":78.06},{"t":1771960680000,"open":78.06,"high":78.2,"low":77.98,"close":77.99},{"t":1771960740000,"open":77.99,"high":78.06,"low":77.98,"close":78.03},{"t":1771960800000,"open":78.04,"high":78.17,"low":78.02,"close":78.17},{"t":1771960860000,"open":78.16,"high":78.23,"low":78.15,"close":78.21},{"t":1771960920000,"open":78.21,"high":78.28,"low":78.21,"close":78.27},{"t":1771960980000,"open":78.27,"high":78.38,"low":78.22,"close":78.29},{"t":1771961040000,"open":78.28,"high":78.3,"low":78.21,"close":78.25},{"t":1771961100000,"open":78.25,"high":78.27,"low":78.2,"close":78.2},{"t":1771961160000,"open":78.2,"high":78.22,"low":78.14,"close":78.19},{"t":1771961220000,"open":78.19,"high":78.26,"low":78.17,"close":78.26},{"t":1771961280000,"open":78.25,"high":78.29,"low":78.19,"close":78.2},{"t":1771961340000,"open":78.19,"high":78.2,"low":78.14,"close":78.17},{"t":1771961400000,"open":78.18,"high":78.18,"low":78.11,"close":78.15},{"t":1771961460000,"open":78.15,"high":78.22,"low":78.12,"close":78.21},{"t":1771961520000,"open":78.21,"high":78.3,"low":78.15,"close":78.29},{"t":1771961580000,"open":78.29,"high":78.31,"low":78.21,"close":78.26},{"t":1771961640000,"open":78.25,"high":78.26,"low":78.2,"close":78.25},{"t":1771961700000,"open":78.25,"high":78.31,"low":78.21,"close":78.21},{"t":1771961760000,"open":78.2,"high":78.23,"low":78.09,"close":78.15},{"t":1771961820000,"open":78.15,"high":78.21,"low":78.15,"close":78.21},{"t":1771961880000,"open":78.21,"high":78.22,"low":78.17,"close":78.2},{"t":1771961940000,"open":78.2,"high":78.26,"low":78.16,"close":78.26},{"t":1771962000000,"open":78.26,"high":78.31,"low":78.23,"close":78.25},{"t":1771962060000,"open":78.26,"high":78.32,"low":78.24,"close":78.26},{"t":1771962120000,"open":78.27,"high":78.35,"low":78.25,"close":78.34},{"t":1771962180000,"open":78.33,"high":78.34,"low":78.25,"close":78.28},{"t":1771962240000,"open":78.27,"high":78.32,"low":78.26,"close":78.3},{"t":1771962300000,"open":78.31,"high":78.34,"low":78.27,"close":78.29},{"t":1771962360000,"open":78.29,"high":78.3,"low":78.26,"close":78.27},{"t":1771962420000,"open":78.27,"high":78.36,"low":78.19,"close":78.22},{"t":1771962480000,"open":78.21,"high":78.3,"low":78.21,"close":78.24},{"t":1771962540000,"open":78.25,"high":78.26,"low":78.22,"close":78.24},{"t":1771962600000,"open":78.23,"high":78.3,"low":78.23,"close":78.25},{"t":1771962660000,"open":78.25,"high":78.28,"low":78.2,"close":78.27},{"t":1771962720000,"open":78.27,"high":78.31,"low":78.22,"close":78.25},{"t":1771962780000,"open":78.25,"high":78.26,"low":78.17,"close":78.19},{"t":1771962840000,"open":78.19,"high":78.2,"low":78.09,"close":78.15},{"t":1771962900000,"open":78.15,"high":78.21,"low":78.14,"close":78.17},{"t":1771962960000,"open":78.17,"high":78.2,"low":78.14,"close":78.16},{"t":1771963020000,"open":78.16,"high":78.34,"low":78.14,"close":78.32},{"t":1771963080000,"open":78.31,"high":78.36,"low":78.28,"close":78.31},{"t":1771963140000,"open":78.31,"high":78.34,"low":78.28,"close":78.32},{"t":1771963200000,"open":78.33,"high":78.57,"low":78.32,"close":78.46},{"t":1771963260000,"open":78.46,"high":78.68,"low":78.45,"close":78.57},{"t":1771963320000,"open":78.58,"high":78.58,"low":78.41,"close":78.44},{"t":1771963380000,"open":78.45,"high":78.48,"low":78.43,"close":78.45},{"t":1771963440000,"open":78.45,"high":78.5,"low":78.36,"close":78.47},{"t":1771963500000,"open":78.48,"high":78.66,"low":78.47,"close":78.53},{"t":1771963560000,"open":78.53,"high":78.58,"low":78.52,"close":78.57},{"t":1771963620000,"open":78.58,"high":78.58,"low":78.44,"close":78.45},{"t":1771963680000,"open":78.45,"high":78.46,"low":78.32,"close":78.38},{"t":1771963740000,"open":78.38,"high":78.39,"low":78.28,"close":78.3},{"t":1771963800000,"open":78.29,"high":78.35,"low":78.29,"close":78.31},{"t":1771963860000,"open":78.3,"high":78.39,"low":78.28,"close":78.37},{"t":1771963920000,"open":78.38,"high":78.5,"low":78.32,"close":78.46},{"t":1771963980000,"open":78.46,"high":78.56,"low":78.41,"close":78.51},{"t":1771964040000,"open":78.51,"high":78.58,"low":78.47,"close":78.52},{"t":1771964100000,"open":78.51,"high":78.69,"low":78.49,"close":78.68},{"t":1771964160000,"open":78.69,"high":78.74,"low":78.65,"close":78.68},{"t":1771964220000,"open":78.69,"high":78.77,"low":78.65,"close":78.76},{"t":1771964280000,"open":78.76,"high":78.76,"low":78.65,"close":78.68},{"t":1771964340000,"open":78.67,"high":78.68,"low":78.56,"close":78.6},{"t":1771964400000,"open":78.59,"high":78.72,"low":78.59,"close":78.68},{"t":1771964460000,"open":78.68,"high":78.72,"low":78.66,"close":78.68},{"t":1771964520000,"open":78.68,"high":78.71,"low":78.63,"close":78.65},{"t":1771964580000,"open":78.65,"high":78.67,"low":78.63,"close":78.65},{"t":1771964640000,"open":78.65,"high":78.72,"low":78.65,"close":78.68},{"t":1771964700000,"open":78.69,"high":78.75,"low":78.68,"close":78.72},{"t":1771964760000,"open":78.73,"high":78.79,"low":78.68,"close":78.69},{"t":1771964820000,"open":78.68,"high":78.72,"low":78.67,"close":78.68},{"t":1771964880000,"open":78.68,"high":78.74,"low":78.66,"close":78.73},{"t":1771964940000,"open":78.73,"high":78.73,"low":78.69,"close":78.71},{"t":1771965000000,"open":78.71,"high":78.72,"low":78.52,"close":78.63},{"t":1771965060000,"open":78.62,"high":78.73,"low":78.59,"close":78.71},{"t":1771965120000,"open":78.71,"high":78.86,"low":78.69,"close":78.69},{"t":1771965180000,"open":78.7,"high":78.8,"low":78.67,"close":78.74},{"t":1771965240000,"open":78.74,"high":78.75,"low":78.69,"close":78.72},{"t":1771965300000,"open":78.72,"high":78.75,"low":78.69,"close":78.71},{"t":1771965360000,"open":78.72,"high":78.72,"low":78.67,"close":78.67},{"t":1771965420000,"open":78.67,"high":78.7,"low":78.61,"close":78.66},{"t":1771965480000,"open":78.66,"high":78.7,"low":78.65,"close":78.66},{"t":1771965540000,"open":78.66,"high":78.68,"low":78.57,"close":78.61},{"t":1771965600000,"open":78.6,"high":78.65,"low":78.6,"close":78.65},{"t":1771965660000,"open":78.64,"high":78.7,"low":78.63,"close":78.67},{"t":1771965720000,"open":78.66,"high":78.72,"low":78.66,"close":78.66},{"t":1771965780000,"open":78.66,"high":78.73,"low":78.65,"close":78.72},{"t":1771965840000,"open":78.72,"high":78.78,"low":78.71,"close":78.75},{"t":1771965900000,"open":78.75,"high":78.77,"low":78.64,"close":78.66},{"t":1771965960000,"open":78.65,"high":78.74,"low":78.63,"close":78.71},{"t":1771966020000,"open":78.7,"high":78.71,"low":78.63,"close":78.66},{"t":1771966080000,"open":78.65,"high":78.67,"low":78.6,"close":78.61},{"t":1771966140000,"open":78.61,"high":78.66,"low":78.54,"close":78.55},{"t":1771966200000,"open":78.55,"high":78.79,"low":78.55,"close":78.7},{"t":1771966260000,"open":78.7,"high":78.72,"low":78.65,"close":78.68},{"t":1771966320000,"open":78.68,"high":78.68,"low":78.55,"close":78.57},{"t":1771966380000,"open":78.57,"high":78.65,"low":78.57,"close":78.63},{"t":1771966440000,"open":78.62,"high":78.69,"low":78.62,"close":78.66},{"t":1771966500000,"open":78.65,"high":78.65,"low":78.6,"close":78.61},{"t":1771966560000,"open":78.61,"high":78.67,"low":78.6,"close":78.63},{"t":1771966620000,"open":78.63,"high":78.66,"low":78.59,"close":78.65},{"t":1771966680000,"open":78.64,"high":78.67,"low":78.63,"close":78.65},{"t":1771966740000,"open":78.64,"high":78.64,"low":78.56,"close":78.61},{"t":1771966800000,"open":78.6,"high":78.62,"low":78.33,"close":78.34},{"t":1771966860000,"open":78.34,"high":78.41,"low":78.33,"close":78.37},{"t":1771966920000,"open":78.38,"high":78.38,"low":78.26,"close":78.29},{"t":1771966980000,"open":78.29,"high":78.35,"low":78.27,"close":78.29},{"t":1771967040000,"open":78.28,"high":78.29,"low":78.16,"close":78.22},{"t":1771967100000,"open":78.23,"high":78.27,"low":78.2,"close":78.23},{"t":1771967160000,"open":78.23,"high":78.25,"low":78.14,"close":78.17},{"t":1771967220000,"open":78.17,"high":78.28,"low":78.16,"close":78.24},{"t":1771967280000,"open":78.25,"high":78.34,"low":78.22,"close":78.22},{"t":1771967340000,"open":78.22,"high":78.33,"low":78.21,"close":78.32},{"t":1771967400000,"open":78.32,"high":78.34,"low":78.24,"close":78.33},{"t":1771967460000,"open":78.34,"high":78.39,"low":78.32,"close":78.39},{"t":1771967520000,"open":78.39,"high":78.51,"low":78.34,"close":78.48},{"t":1771967580000,"open":78.49,"high":78.49,"low":78.4,"close":78.42},{"t":1771967640000,"open":78.42,"high":78.43,"low":78.39,"close":78.42},{"t":1771967700000,"open":78.42,"high":78.44,"low":78.31,"close":78.32},{"t":1771967760000,"open":78.32,"high":78.36,"low":78.25,"close":78.25},{"t":1771967820000,"open":78.26,"high":78.29,"low":78.14,"close":78.16},{"t":1771967880000,"open":78.16,"high":78.19,"low":78.06,"close":78.1},{"t":1771967940000,"open":78.1,"high":78.22,"low":78.09,"close":78.2},{"t":1771968000000,"open":78.21,"high":78.28,"low":78.19,"close":78.24},{"t":1771968060000,"open":78.24,"high":78.25,"low":78.18,"close":78.19},{"t":1771968120000,"open":78.2,"high":78.28,"low":78.19,"close":78.23},{"t":1771968180000,"open":78.22,"high":78.3,"low":78.22,"close":78.29},{"t":1771968240000,"open":78.28,"high":78.39,"low":78.27,"close":78.36},{"t":1771968300000,"open":78.36,"high":78.43,"low":78.36,"close":78.39},{"t":1771968360000,"open":78.39,"high":78.48,"low":78.38,"close":78.48},{"t":1771968420000,"open":78.48,"high":78.5,"low":78.35,"close":78.36},{"t":1771968480000,"open":78.36,"high":78.41,"low":78.31,"close":78.31},{"t":1771968540000,"open":78.32,"high":78.32,"low":78.16,"close":78.22},{"t":1771968600000,"open":78.22,"high":78.27,"low":78.17,"close":78.22},{"t":1771968660000,"open":78.22,"high":78.25,"low":78.2,"close":78.21},{"t":1771968720000,"open":78.21,"high":78.3,"low":78.2,"close":78.28},{"t":1771968780000,"open":78.28,"high":78.28,"low":78.12,"close":78.17},{"t":1771968840000,"open":78.17,"high":78.19,"low":78.14,"close":78.17},{"t":1771968900000,"open":78.18,"high":78.23,"low":78.15,"close":78.23},{"t":1771968960000,"open":78.22,"high":78.27,"low":78.22,"close":78.25},{"t":1771969020000,"open":78.25,"high":78.27,"low":78.2,"close":78.27},{"t":1771969080000,"open":78.27,"high":78.4,"low":78.26,"close":78.33},{"t":1771969140000,"open":78.33,"high":78.33,"low":78.28,"close":78.29},{"t":1771969200000,"open":78.28,"high":78.31,"low":78.28,"close":78.3},{"t":1771969260000,"open":78.3,"high":78.31,"low":78.28,"close":78.3},{"t":1771969320000,"open":78.3,"high":78.36,"low":78.3,"close":78.36},{"t":1771969380000,"open":78.36,"high":78.36,"low":78.3,"close":78.31},{"t":1771969440000,"open":78.31,"high":78.31,"low":78.26,"close":78.27},{"t":1771969500000,"open":78.27,"high":78.35,"low":78.25,"close":78.34},{"t":1771969560000,"open":78.33,"high":78.36,"low":78.29,"close":78.32},{"t":1771969620000,"open":78.31,"high":78.35,"low":78.28,"close":78.31},{"t":1771969680000,"open":78.31,"high":78.31,"low":78.25,"close":78.26},{"t":1771969740000,"open":78.25,"high":78.29,"low":78.22,"close":78.24},{"t":1771969800000,"open":78.25,"high":78.28,"low":78.23,"close":78.24},{"t":1771969860000,"open":78.23,"high":78.25,"low":78.2,"close":78.22},{"t":1771969920000,"open":78.23,"high":78.35,"low":78.15,"close":78.31},{"t":1771969980000,"open":78.31,"high":78.45,"low":78.31,"close":78.38},{"t":1771970040000,"open":78.38,"high":78.47,"low":78.37,"close":78.46},{"t":1771970100000,"open":78.46,"high":78.59,"low":78.45,"close":78.57},{"t":1771970160000,"open":78.58,"high":78.63,"low":78.57,"close":78.62},{"t":1771970220000,"open":78.62,"high":78.67,"low":78.58,"close":78.58},{"t":1771970280000,"open":78.58,"high":78.6,"low":78.53,"close":78.54},{"t":1771970340000,"open":78.53,"high":78.53,"low":78.48,"close":78.48},{"t":1771970400000,"open":78.48,"high":78.49,"low":78.4,"close":78.41},{"t":1771970460000,"open":78.41,"high":78.68,"low":78.39,"close":78.61},{"t":1771970520000,"open":78.61,"high":78.84,"low":78.58,"close":78.8},{"t":1771970580000,"open":78.8,"high":79.05,"low":78.79,"close":78.9},{"t":1771970640000,"open":78.89,"high":78.95,"low":78.89,"close":78.95},{"t":1771970700000,"open":78.96,"high":79.0,"low":78.91,"close":78.91},{"t":1771970760000,"open":78.91,"high":78.95,"low":78.88,"close":78.93},{"t":1771970820000,"open":78.93,"high":79.06,"low":78.9,"close":78.94},{"t":1771970880000,"open":78.94,"high":78.94,"low":78.86,"close":78.91},{"t":1771970940000,"open":78.92,"high":78.92,"low":78.83,"close":78.92},{"t":1771971000000,"open":78.92,"high":78.98,"low":78.91,"close":78.98},{"t":1771971060000,"open":78.97,"high":79.0,"low":78.93,"close":78.97},{"t":1771971120000,"open":78.96,"high":79.15,"low":78.96,"close":79.08},{"t":1771971180000,"open":79.08,"high":79.17,"low":79.08,"close":79.16},{"t":1771971240000,"open":79.17,"high":79.34,"low":79.16,"close":79.21},{"t":1771971300000,"open":79.2,"high":79.23,"low":79.13,"close":79.16},{"t":1771971360000,"open":79.16,"high":79.16,"low":79.01,"close":79.04},{"t":1771971420000,"open":79.03,"high":79.09,"low":79.01,"close":79.07},{"t":1771971480000,"open":79.07,"high":79.08,"low":78.89,"close":78.94},{"t":1771971540000,"open":78.94,"high":78.95,"low":78.91,"close":78.92},{"t":1771971600000,"open":78.92,"high":79.0,"low":78.91,"close":78.94},{"t":1771971660000,"open":78.94,"high":79.0,"low":78.92,"close":79.0},{"t":1771971720000,"open":79.0,"high":79.03,"low":78.94,"close":79.02},{"t":1771971780000,"open":79.02,"high":79.02,"low":78.9,"close":78.94},{"t":1771971840000,"open":78.94,"high":78.95,"low":78.91,"close":78.91},{"t":1771971900000,"open":78.91,"high":78.91,"low":78.89,"close":78.91},{"t":1771971960000,"open":78.91,"high":78.91,"low":78.85,"close":78.85},{"t":1771972020000,"open":78.86,"high":78.91,"low":78.84,"close":78.89},{"t":1771972080000,"open":78.89,"high":79.03,"low":78.89,"close":78.99},{"t":1771972140000,"open":78.99,"high":79.01,"low":78.93,"close":78.98},{"t":1771972200000,"open":78.98,"high":79.0,"low":78.94,"close":78.94},{"t":1771972260000,"open":78.94,"high":78.94,"low":78.87,"close":78.88},{"t":1771972320000,"open":78.89,"high":78.9,"low":78.85,"close":78.89},{"t":1771972380000,"open":78.9,"high":78.9,"low":78.85,"close":78.85},{"t":1771972440000,"open":78.86,"high":78.96,"low":78.85,"close":78.96},{"t":1771972500000,"open":78.96,"high":79.04,"low":78.95,"close":78.96},{"t":1771972560000,"open":78.95,"high":78.96,"low":78.85,"close":78.86},{"t":1771972620000,"open":78.85,"high":78.86,"low":78.79,"close":78.79},{"t":1771972680000,"open":78.8,"high":78.9,"low":78.74,"close":78.9},{"t":1771972740000,"open":78.9,"high":78.96,"low":78.85,"close":78.86},{"t":1771972800000,"open":78.86,"high":78.95,"low":78.86,"close":78.87},{"t":1771972860000,"open":78.87,"high":78.95,"low":78.83,"close":78.91},{"t":1771972920000,"open":78.91,"high":78.92,"low":78.87,"close":78.92},{"t":1771972980000,"open":78.92,"high":78.98,"low":78.84,"close":78.84},{"t":1771973040000,"open":78.84,"high":78.86,"low":78.8,"close":78.84},{"t":1771973100000,"open":78.85,"high":78.98,"low":78.84,"close":78.97},{"t":1771973160000,"open":78.97,"high":79.0,"low":78.94,"close":78.96},{"t":1771973220000,"open":78.96,"high":79.06,"low":78.95,"close":78.97},{"t":1771973280000,"open":78.97,"high":78.97,"low":78.91,"close":78.92},{"t":1771973340000,"open":78.92,"high":78.95,"low":78.86,"close":78.91},{"t":1771973400000,"open":78.91,"high":78.91,"low":78.83,"close":78.84},{"t":1771973460000,"open":78.84,"high":78.88,"low":78.83,"close":78.83},{"t":1771973520000,"open":78.83,"high":78.84,"low":78.76,"close":78.81},{"t":1771973580000,"open":78.81,"high":78.83,"low":78.71,"close":78.78},{"t":1771973640000,"open":78.77,"high":78.86,"low":78.76,"close":78.85},{"t":1771973700000,"open":78.84,"high":78.87,"low":78.84,"close":78.86},{"t":1771973760000,"open":78.87,"high":79.01,"low":78.86,"close":78.96},{"t":1771973820000,"open":78.96,"high":79.02,"low":78.95,"close":78.97},{"t":1771973880000,"open":78.97,"high":79.04,"low":78.93,"close":79.04},{"t":1771973940000,"open":79.04,"high":79.04,"low":78.99,"close":79.02},{"t":1771974000000,"open":79.02,"high":79.07,"low":78.97,"close":79.04},{"t":1771974060000,"open":79.04,"high":79.06,"low":78.99,"close":79.01},{"t":1771974120000,"open":79.0,"high":79.07,"low":78.99,"close":79.06},{"t":1771974180000,"open":79.07,"high":79.1,"low":78.96,"close":79.04},{"t":1771974240000,"open":79.04,"high":79.04,"low":78.78,"close":78.79},{"t":1771974300000,"open":78.79,"high":78.83,"low":78.61,"close":78.63},{"t":1771974360000,"open":78.62,"high":78.73,"low":78.62,"close":78.69},{"t":1771974420000,"open":78.68,"high":78.71,"low":78.62,"close":78.65},{"t":1771974480000,"open":78.64,"high":78.7,"low":78.64,"close":78.65},{"t":1771974540000,"open":78.66,"high":78.71,"low":78.59,"close":78.64},{"t":1771974600000,"open":78.65,"high":78.66,"low":78.63,"close":78.64},{"t":1771974660000,"open":78.64,"high":78.81,"low":78.64,"close":78.77},{"t":1771974720000,"open":78.77,"high":78.87,"low":78.74,"close":78.85},{"t":1771974780000,"open":78.85,"high":78.9,"low":78.8,"close":78.9},{"t":1771974840000,"open":78.89,"high":79.1,"low":78.88,"close":79.05},{"t":1771974900000,"open":79.05,"high":79.14,"low":79.05,"close":79.08},{"t":1771974960000,"open":79.08,"high":79.15,"low":79.03,"close":79.09},{"t":1771975020000,"open":79.08,"high":79.1,"low":79.02,"close":79.02},{"t":1771975080000,"open":79.03,"high":79.05,"low":79.0,"close":79.01},{"t":1771975140000,"open":79.01,"high":79.04,"low":79.01,"close":79.02},{"t":1771975200000,"open":79.02,"high":79.05,"low":79.01,"close":79.05},{"t":1771975260000,"open":79.04,"high":79.16,"low":79.03,"close":79.11},{"t":1771975320000,"open":79.11,"high":79.13,"low":79.09,"close":79.12},{"t":1771975380000,"open":79.12,"high":79.12,"low":79.02,"close":79.06},{"t":1771975440000,"open":79.07,"high":79.2,"low":79.06,"close":79.2},{"t":1771975500000,"open":79.2,"high":79.28,"low":79.16,"close":79.19},{"t":1771975560000,"open":79.19,"high":79.21,"low":79.11,"close":79.16},{"t":1771975620000,"open":79.17,"high":79.18,"low":79.12,"close":79.14},{"t":1771975680000,"open":79.14,"high":79.25,"low":79.13,"close":79.24},{"t":1771975740000,"open":79.25,"high":79.39,"low":79.24,"close":79.38},{"t":1771975800000,"open":79.39,"high":79.53,"low":79.32,"close":79.47},{"t":1771975860000,"open":79.47,"high":79.47,"low":79.33,"close":79.46},{"t":1771975920000,"open":79.45,"high":79.45,"low":79.38,"close":79.39},{"t":1771975980000,"open":79.38,"high":79.4,"low":79.32,"close":79.33},{"t":1771976040000,"open":79.33,"high":79.41,"low":79.32,"close":79.4},{"t":1771976100000,"open":79.41,"high":79.5,"low":79.4,"close":79.44},{"t":1771976160000,"open":79.44,"high":79.47,"low":79.41,"close":79.45},{"t":1771976220000,"open":79.44,"high":79.45,"low":79.38,"close":79.43},{"t":1771976280000,"open":79.43,"high":79.55,"low":79.42,"close":79.54},{"t":1771976340000,"open":79.53,"high":79.54,"low":79.46,"close":79.51},{"t":1771976400000,"open":79.51,"high":79.56,"low":79.48,"close":79.49},{"t":1771976460000,"open":79.49,"high":79.54,"low":79.48,"close":79.49},{"t":1771976520000,"open":79.48,"high":79.5,"low":79.46,"close":79.47},{"t":1771976580000,"open":79.48,"high":79.48,"low":79.36,"close":79.38},{"t":1771976640000,"open":79.38,"high":79.44,"low":79.36,"close":79.4},{"t":1771976700000,"open":79.4,"high":79.44,"low":79.32,"close":79.34},{"t":1771976760000,"open":79.34,"high":79.35,"low":79.24,"close":79.26},{"t":1771976820000,"open":79.26,"high":79.29,"low":79.24,"close":79.25},{"t":1771976880000,"open":79.25,"high":79.26,"low":79.1,"close":79.14},{"t":1771976940000,"open":79.14,"high":79.15,"low":79.09,"close":79.1},{"t":1771977000000,"open":79.1,"high":79.16,"low":79.04,"close":79.04},{"t":1771977060000,"open":79.05,"high":79.08,"low":78.98,"close":79.05},{"t":1771977120000,"open":79.04,"high":79.06,"low":79.0,"close":79.0},{"t":1771977180000,"open":79.0,"high":79.01,"low":78.94,"close":78.97},{"t":1771977240000,"open":78.97,"high":78.98,"low":78.83,"close":78.9},{"t":1771977300000,"open":78.89,"high":78.95,"low":78.86,"close":78.91},{"t":1771977360000,"open":78.91,"high":78.95,"low":78.91,"close":78.93},{"t":1771977420000,"open":78.93,"high":78.99,"low":78.93,"close":78.97},{"t":1771977480000,"open":78.98,"high":79.0,"low":78.94,"close":78.94},{"t":1771977540000,"open":78.94,"high":78.95,"low":78.85,"close":78.91},{"t":1771977600000,"open":78.92,"high":78.98,"low":78.92,"close":78.95},{"t":1771977660000,"open":78.95,"high":78.95,"low":78.9,"close":78.9},{"t":1771977720000,"open":78.91,"high":78.91,"low":78.83,"close":78.89},{"t":1771977780000,"open":78.9,"high":78.92,"low":78.83,"close":78.85},{"t":1771977840000,"open":78.85,"high":78.9,"low":78.84,"close":78.88},{"t":1771977900000,"open":78.89,"high":78.97,"low":78.84,"close":78.94},{"t":1771977960000,"open":78.94,"high":78.94,"low":78.89,"close":78.93},{"t":1771978020000,"open":78.92,"high":78.95,"low":78.86,"close":78.9},{"t":1771978080000,"open":78.9,"high":78.95,"low":78.9,"close":78.93},{"t":1771978140000,"open":78.92,"high":78.93,"low":78.78,"close":78.79},{"t":1771978200000,"open":78.79,"high":78.85,"low":78.76,"close":78.79},{"t":1771978260000,"open":78.78,"high":78.94,"low":78.74,"close":78.9},{"t":1771978320000,"open":78.9,"high":78.94,"low":78.84,"close":78.94},{"t":1771978380000,"open":78.93,"high":78.94,"low":78.83,"close":78.84},{"t":1771978440000,"open":78.84,"high":78.86,"low":78.76,"close":78.79},{"t":1771978500000,"open":78.78,"high":78.86,"low":78.78,"close":78.86},{"t":1771978560000,"open":78.85,"high":78.93,"low":78.85,"close":78.91},{"t":1771978620000,"open":78.91,"high":78.91,"low":78.88,"close":78.89},{"t":1771978680000,"open":78.89,"high":78.92,"low":78.87,"close":78.92},{"t":1771978740000,"open":78.92,"high":78.97,"low":78.91,"close":78.94},{"t":1771978800000,"open":78.94,"high":78.96,"low":78.83,"close":78.83},{"t":1771978860000,"open":78.83,"high":78.86,"low":78.83,"close":78.85},{"t":1771978920000,"open":78.84,"high":78.85,"low":78.75,"close":78.8},{"t":1771978980000,"open":78.81,"high":78.86,"low":78.75,"close":78.79},{"t":1771979040000,"open":78.79,"high":78.9,"low":78.79,"close":78.87},{"t":1771979100000,"open":78.88,"high":78.92,"low":78.87,"close":78.89},{"t":1771979160000,"open":78.89,"high":78.89,"low":78.77,"close":78.77},{"t":1771979220000,"open":78.78,"high":78.8,"low":78.71,"close":78.74},{"t":1771979280000,"open":78.73,"high":78.74,"low":78.68,"close":78.69},{"t":1771979340000,"open":78.7,"high":78.72,"low":78.66,"close":78.72},{"t":1771979400000,"open":78.71,"high":78.78,"low":78.69,"close":78.78},{"t":1771979460000,"open":78.77,"high":78.89,"low":78.77,"close":78.79},{"t":1771979520000,"open":78.8,"high":78.82,"low":78.76,"close":78.76},{"t":1771979580000,"open":78.77,"high":78.82,"low":78.75,"close":78.79},{"t":1771979640000,"open":78.79,"high":78.82,"low":78.77,"close":78.8},{"t":1771979700000,"open":78.8,"high":78.88,"low":78.8,"close":78.87},{"t":1771979760000,"open":78.87,"high":78.95,"low":78.86,"close":78.95},{"t":1771979820000,"open":78.95,"high":79.0,"low":78.94,"close":78.98},{"t":1771979880000,"open":78.98,"high":79.0,"low":78.95,"close":78.98},{"t":1771979940000,"open":78.97,"high":79.11,"low":78.96,"close":79.06},{"t":1771980000000,"open":79.06,"high":79.1,"low":78.97,"close":78.98},{"t":1771980060000,"open":78.98,"high":78.99,"low":78.9,"close":78.95},{"t":1771980120000,"open":78.94,"high":79.04,"low":78.94,"close":79.04},{"t":1771980180000,"open":79.04,"high":79.08,"low":79.03,"close":79.07},{"t":1771980240000,"open":79.07,"high":79.26,"low":79.06,"close":79.2},{"t":1771980300000,"open":79.2,"high":79.22,"low":79.16,"close":79.16},{"t":1771980360000,"open":79.15,"high":79.15,"low":79.09,"close":79.12},{"t":1771980420000,"open":79.13,"high":79.18,"low":79.12,"close":79.17},{"t":1771980480000,"open":79.18,"high":79.21,"low":79.08,"close":79.09},{"t":1771980540000,"open":79.1,"high":79.19,"low":79.09,"close":79.18},{"t":1771980600000,"open":79.19,"high":79.26,"low":79.17,"close":79.23},{"t":1771980660000,"open":79.23,"high":79.28,"low":79.22,"close":79.26},{"t":1771980720000,"open":79.26,"high":79.26,"low":79.21,"close":79.24},{"t":1771980780000,"open":79.23,"high":79.26,"low":79.21,"close":79.23},{"t":1771980840000,"open":79.24,"high":79.32,"low":79.23,"close":79.32},{"t":1771980900000,"open":79.31,"high":79.34,"low":79.29,"close":79.32},{"t":1771980960000,"open":79.33,"high":79.37,"low":79.28,"close":79.3},{"t":1771981020000,"open":79.3,"high":79.31,"low":79.23,"close":79.23},{"t":1771981080000,"open":79.23,"high":79.23,"low":79.14,"close":79.16},{"t":1771981140000,"open":79.16,"high":79.17,"low":79.13,"close":79.14},{"t":1771981200000,"open":79.13,"high":79.17,"low":79.04,"close":79.06},{"t":1771981260000,"open":79.06,"high":79.26,"low":79.04,"close":79.23},{"t":1771981320000,"open":79.23,"high":79.29,"low":79.14,"close":79.27},{"t":1771981380000,"open":79.28,"high":79.37,"low":79.27,"close":79.31},{"t":1771981440000,"open":79.31,"high":79.35,"low":79.25,"close":79.31},{"t":1771981500000,"open":79.3,"high":79.36,"low":79.25,"close":79.25},{"t":1771981560000,"open":79.25,"high":79.68,"low":79.24,"close":79.6},{"t":1771981620000,"open":79.6,"high":79.79,"low":79.56,"close":79.74},{"t":1771981680000,"open":79.74,"high":79.77,"low":79.63,"close":79.74},{"t":1771981740000,"open":79.75,"high":79.76,"low":79.64,"close":79.66},{"t":1771981800000,"open":79.66,"high":80.58,"low":79.62,"close":80.58},{"t":1771981860000,"open":80.58,"high":80.96,"low":80.31,"close":80.78},{"t":1771981920000,"open":80.78,"high":81.64,"low":80.72,"close":81.5},{"t":1771981980000,"open":81.51,"high":81.88,"low":81.28,"close":81.37},{"t":1771982040000,"open":81.36,"high":81.55,"low":81.21,"close":81.3},{"t":1771982100000,"open":81.29,"high":81.35,"low":81.15,"close":81.17},{"t":1771982160000,"open":81.17,"high":81.72,"low":81.07,"close":81.67},{"t":1771982220000,"open":81.68,"high":82.09,"low":81.54,"close":81.59},{"t":1771982280000,"open":81.59,"high":81.88,"low":81.56,"close":81.75},{"t":1771982340000,"open":81.75,"high":81.92,"low":81.7,"close":81.88},{"t":1771982400000,"open":81.88,"high":82.04,"low":81.75,"close":81.93},{"t":1771982460000,"open":81.92,"high":82.46,"low":81.92,"close":82.38},{"t":1771982520000,"open":82.38,"high":82.53,"low":82.03,"close":82.03},{"t":1771982580000,"open":82.03,"high":82.17,"low":81.84,"close":81.88},{"t":1771982640000,"open":81.88,"high":82.03,"low":81.74,"close":82.02},{"t":1771982700000,"open":82.01,"high":82.1,"low":81.95,"close":82.08},{"t":1771982760000,"open":82.07,"high":82.41,"low":82.07,"close":82.28},{"t":1771982820000,"open":82.27,"high":82.33,"low":82.16,"close":82.23},{"t":1771982880000,"open":82.22,"high":82.26,"low":82.08,"close":82.14},{"t":1771982940000,"open":82.14,"high":82.2,"low":81.88,"close":81.94},{"t":1771983000000,"open":81.94,"high":82.17,"low":81.93,"close":82.07},{"t":1771983060000,"open":82.07,"high":82.17,"low":82.05,"close":82.13},{"t":1771983120000,"open":82.13,"high":82.19,"low":81.99,"close":82.02},{"t":1771983180000,"open":82.02,"high":82.05,"low":81.87,"close":81.9},{"t":1771983240000,"open":81.89,"high":82.03,"low":81.86,"close":81.87},{"t":1771983300000,"open":81.88,"high":82.18,"low":81.8,"close":82.18},{"t":1771983360000,"open":82.17,"high":82.31,"low":81.96,"close":81.99},{"t":1771983420000,"open":81.99,"high":82.04,"low":81.92,"close":81.98},{"t":1771983480000,"open":81.97,"high":82.05,"low":81.93,"close":81.97},{"t":1771983540000,"open":81.97,"high":82.05,"low":81.87,"close":81.89},{"t":1771983600000,"open":81.89,"high":82.0,"low":81.85,"close":81.85},{"t":1771983660000,"open":81.85,"high":81.94,"low":81.84,"close":81.9},{"t":1771983720000,"open":81.89,"high":81.9,"low":81.77,"close":81.84},{"t":1771983780000,"open":81.84,"high":81.88,"low":81.66,"close":81.69},{"t":1771983840000,"open":81.7,"high":81.74,"low":81.55,"close":81.62},{"t":1771983900000,"open":81.61,"high":81.85,"low":81.58,"close":81.84},{"t":1771983960000,"open":81.84,"high":81.9,"low":81.83,"close":81.89},{"t":1771984020000,"open":81.9,"high":81.99,"low":81.84,"close":81.99},{"t":1771984080000,"open":81.99,"high":82.14,"low":81.96,"close":82.11},{"t":1771984140000,"open":82.1,"high":82.13,"low":82.03,"close":82.1},{"t":1771984200000,"open":82.1,"high":82.13,"low":81.88,"close":81.95},{"t":1771984260000,"open":81.96,"high":81.99,"low":81.8,"close":81.98},{"t":1771984320000,"open":81.98,"high":82.02,"low":81.78,"close":81.79},{"t":1771984380000,"open":81.8,"high":81.94,"low":81.79,"close":81.88},{"t":1771984440000,"open":81.87,"high":81.94,"low":81.82,"close":81.94},{"t":1771984500000,"open":81.94,"high":82.01,"low":81.88,"close":81.96},{"t":1771984560000,"open":81.97,"high":82.05,"low":81.88,"close":81.93},{"t":1771984620000,"open":81.93,"high":82.01,"low":81.91,"close":81.96},{"t":1771984680000,"open":81.96,"high":82.04,"low":81.95,"close":82.01},{"t":1771984740000,"open":82.0,"high":82.02,"low":81.91,"close":81.94},{"t":1771984800000,"open":81.95,"high":82.45,"low":81.93,"close":82.26},{"t":1771984860000,"open":82.27,"high":82.42,"low":82.2,"close":82.26},{"t":1771984920000,"open":82.26,"high":82.26,"low":81.97,"close":82.12},{"t":1771984980000,"open":82.11,"high":82.29,"low":82.08,"close":82.2},{"t":1771985040000,"open":82.2,"high":82.22,"low":82.13,"close":82.15},{"t":1771985100000,"open":82.14,"high":82.23,"low":82.05,"close":82.22},{"t":1771985160000,"open":82.22,"high":82.6,"low":82.14,"close":82.57},{"t":1771985220000,"open":82.56,"high":82.97,"low":82.49,"close":82.66},{"t":1771985280000,"open":82.66,"high":82.73,"low":82.4,"close":82.47},{"t":1771985340000,"open":82.47,"high":82.6,"low":82.33,"close":82.35},{"t":1771985400000,"open":82.34,"high":82.44,"low":82.28,"close":82.42},{"t":1771985460000,"open":82.42,"high":82.42,"low":82.32,"close":82.42},{"t":1771985520000,"open":82.42,"high":82.59,"low":82.41,"close":82.56},{"t":1771985580000,"open":82.57,"high":82.66,"low":82.56,"close":82.61},{"t":1771985640000,"open":82.61,"high":82.74,"low":82.61,"close":82.66},{"t":1771985700000,"open":82.66,"high":82.7,"low":82.44,"close":82.5},{"t":1771985760000,"open":82.5,"high":82.6,"low":82.45,"close":82.46},{"t":1771985820000,"open":82.45,"high":82.54,"low":82.44,"close":82.54},{"t":1771985880000,"open":82.54,"high":82.55,"low":82.36,"close":82.41},{"t":1771985940000,"open":82.41,"high":82.41,"low":82.35,"close":82.37},{"t":1771986000000,"open":82.37,"high":82.47,"low":82.29,"close":82.46},{"t":1771986060000,"open":82.46,"high":82.63,"low":82.46,"close":82.59},{"t":1771986120000,"open":82.59,"high":82.64,"low":82.49,"close":82.58},{"t":1771986180000,"open":82.58,"high":82.59,"low":82.42,"close":82.48},{"t":1771986240000,"open":82.49,"high":82.56,"low":82.45,"close":82.5},{"t":1771986300000,"open":82.5,"high":82.51,"low":82.37,"close":82.46},{"t":1771986360000,"open":82.45,"high":82.52,"low":82.45,"close":82.52},{"t":1771986420000,"open":82.52,"high":82.61,"low":82.46,"close":82.58},{"t":1771986480000,"open":82.58,"high":82.62,"low":82.47,"close":82.48},{"t":1771986540000,"open":82.49,"high":82.51,"low":82.32,"close":82.36},{"t":1771986600000,"open":82.36,"high":82.47,"low":82.3,"close":82.36},{"t":1771986660000,"open":82.35,"high":82.36,"low":82.22,"close":82.36},{"t":1771986720000,"open":82.36,"high":82.4,"low":82.29,"close":82.32},{"t":1771986780000,"open":82.33,"high":82.34,"low":82.15,"close":82.16},{"t":1771986840000,"open":82.17,"high":82.19,"low":82.07,"close":82.12},{"t":1771986900000,"open":82.12,"high":82.25,"low":82.11,"close":82.2},{"t":1771986960000,"open":82.19,"high":82.22,"low":82.05,"close":82.15},{"t":1771987020000,"open":82.15,"high":82.17,"low":82.11,"close":82.15},{"t":1771987080000,"open":82.16,"high":82.22,"low":82.12,"close":82.15},{"t":1771987140000,"open":82.15,"high":82.16,"low":82.01,"close":82.01},{"t":1771987200000,"open":82.0,"high":82.09,"low":81.98,"close":82.09},{"t":1771987260000,"open":82.09,"high":82.11,"low":82.02,"close":82.08},{"t":1771987320000,"open":82.08,"high":82.11,"low":82.06,"close":82.08},{"t":1771987380000,"open":82.08,"high":82.18,"low":82.06,"close":82.18},{"t":1771987440000,"open":82.18,"high":82.2,"low":82.13,"close":82.2},{"t":1771987500000,"open":82.2,"high":82.32,"low":82.19,"close":82.29},{"t":1771987560000,"open":82.29,"high":82.55,"low":82.28,"close":82.51},{"t":1771987620000,"open":82.51,"high":82.65,"low":82.42,"close":82.57},{"t":1771987680000,"open":82.57,"high":82.57,"low":82.4,"close":82.45},{"t":1771987740000,"open":82.45,"high":82.5,"low":82.36,"close":82.37},{"t":1771987800000,"open":82.37,"high":82.53,"low":82.34,"close":82.52},{"t":1771987860000,"open":82.52,"high":82.63,"low":82.43,"close":82.5},{"t":1771987920000,"open":82.51,"high":82.51,"low":82.41,"close":82.41},{"t":1771987980000,"open":82.42,"high":82.5,"low":82.4,"close":82.48},{"t":1771988040000,"open":82.48,"high":82.49,"low":82.41,"close":82.44},{"t":1771988100000,"open":82.44,"high":82.5,"low":82.43,"close":82.49},{"t":1771988160000,"open":82.49,"high":82.5,"low":82.32,"close":82.45},{"t":1771988220000,"open":82.45,"high":82.46,"low":82.34,"close":82.39},{"t":1771988280000,"open":82.38,"high":82.48,"low":82.36,"close":82.45},{"t":1771988340000,"open":82.44,"high":82.46,"low":82.4,"close":82.41},{"t":1771988400000,"open":82.42,"high":82.53,"low":82.34,"close":82.35},{"t":1771988460000,"open":82.34,"high":82.35,"low":82.29,"close":82.34},{"t":1771988520000,"open":82.34,"high":82.34,"low":82.19,"close":82.26},{"t":1771988580000,"open":82.25,"high":82.27,"low":82.2,"close":82.27},{"t":1771988640000,"open":82.27,"high":82.29,"low":82.16,"close":82.21},{"t":1771988700000,"open":82.21,"high":82.37,"low":82.21,"close":82.36},{"t":1771988760000,"open":82.37,"high":82.42,"low":82.34,"close":82.39},{"t":1771988820000,"open":82.39,"high":82.39,"low":82.26,"close":82.27},{"t":1771988880000,"open":82.28,"high":82.32,"low":82.21,"close":82.21},{"t":1771988940000,"open":82.21,"high":82.26,"low":82.15,"close":82.23},{"t":1771989000000,"open":82.23,"high":82.31,"low":82.22,"close":82.31},{"t":1771989060000,"open":82.3,"high":82.32,"low":82.19,"close":82.23},{"t":1771989120000,"open":82.23,"high":82.28,"low":82.19,"close":82.19},{"t":1771989180000,"open":82.2,"high":82.21,"low":82.16,"close":82.18},{"t":1771989240000,"open":82.18,"high":82.2,"low":82.15,"close":82.2},{"t":1771989300000,"open":82.2,"high":82.24,"low":82.17,"close":82.17},{"t":1771989360000,"open":82.16,"high":82.19,"low":81.86,"close":81.91},{"t":1771989420000,"open":81.91,"high":81.96,"low":81.85,"close":81.93},{"t":1771989480000,"open":81.92,"high":81.99,"low":81.92,"close":81.95},{"t":1771989540000,"open":81.94,"high":81.95,"low":81.81,"close":81.88},{"t":1771989600000,"open":81.87,"high":82.01,"low":81.87,"close":81.99},{"t":1771989660000,"open":82.0,"high":82.09,"low":81.92,"close":81.95},{"t":1771989720000,"open":81.96,"high":81.96,"low":81.8,"close":81.86},{"t":1771989780000,"open":81.86,"high":81.88,"low":81.76,"close":81.78},{"t":1771989840000,"open":81.78,"high":81.87,"low":81.74,"close":81.87},{"t":1771989900000,"open":81.88,"high":81.93,"low":81.78,"close":81.78},{"t":1771989960000,"open":81.78,"high":81.81,"low":81.69,"close":81.71},{"t":1771990020000,"open":81.71,"high":81.78,"low":81.68,"close":81.74},{"t":1771990080000,"open":81.74,"high":81.87,"low":81.73,"close":81.81},{"t":1771990140000,"open":81.81,"high":81.84,"low":81.76,"close":81.78},{"t":1771990200000,"open":81.77,"high":81.84,"low":81.71,"close":81.83},{"t":1771990260000,"open":81.83,"high":81.93,"low":81.76,"close":81.79},{"t":1771990320000,"open":81.8,"high":81.82,"low":81.77,"close":81.79},{"t":1771990380000,"open":81.78,"high":81.84,"low":81.72,"close":81.72},{"t":1771990440000,"open":81.71,"high":81.89,"low":81.64,"close":81.82},{"t":1771990500000,"open":81.83,"high":81.87,"low":81.72,"close":81.77},{"t":1771990560000,"open":81.78,"high":81.79,"low":81.58,"close":81.66},{"t":1771990620000,"open":81.67,"high":81.75,"low":81.65,"close":81.75},{"t":1771990680000,"open":81.75,"high":81.95,"low":81.75,"close":81.94},{"t":1771990740000,"open":81.94,"high":81.94,"low":81.73,"close":81.77},{"t":1771990800000,"open":81.77,"high":81.78,"low":81.68,"close":81.7},{"t":1771990860000,"open":81.71,"high":81.83,"low":81.67,"close":81.81},{"t":1771990920000,"open":81.81,"high":81.88,"low":81.77,"close":81.84},{"t":1771990980000,"open":81.85,"high":81.87,"low":81.77,"close":81.83},{"t":1771991040000,"open":81.84,"high":81.84,"low":81.75,"close":81.75},{"t":1771991100000,"open":81.75,"high":81.82,"low":81.71,"close":81.81},{"t":1771991160000,"open":81.81,"high":81.9,"low":81.8,"close":81.89},{"t":1771991220000,"open":81.89,"high":82.03,"low":81.8,"close":81.83},{"t":1771991280000,"open":81.83,"high":81.9,"low":81.77,"close":81.77},{"t":1771991340000,"open":81.77,"high":81.82,"low":81.74,"close":81.76},{"t":1771991400000,"open":81.76,"high":81.82,"low":81.7,"close":81.8},{"t":1771991460000,"open":81.8,"high":81.82,"low":81.71,"close":81.8},{"t":1771991520000,"open":81.8,"high":81.84,"low":81.76,"close":81.77},{"t":1771991580000,"open":81.77,"high":81.78,"low":81.68,"close":81.7},{"t":1771991640000,"open":81.7,"high":81.71,"low":81.67,"close":81.68},{"t":1771991700000,"open":81.68,"high":81.72,"low":81.66,"close":81.72},{"t":1771991760000,"open":81.72,"high":81.73,"low":81.65,"close":81.66},{"t":1771991820000,"open":81.67,"high":81.69,"low":81.61,"close":81.62},{"t":1771991880000,"open":81.63,"high":81.69,"low":81.6,"close":81.66},{"t":1771991940000,"open":81.66,"high":81.73,"low":81.65,"close":81.72},{"t":1771992000000,"open":81.71,"high":81.76,"low":81.64,"close":81.68},{"t":1771992060000,"open":81.69,"high":81.69,"low":81.53,"close":81.58},{"t":1771992120000,"open":81.57,"high":81.58,"low":81.32,"close":81.33},{"t":1771992180000,"open":81.34,"high":81.41,"low":81.24,"close":81.39},{"t":1771992240000,"open":81.39,"high":81.45,"low":81.37,"close":81.45},{"t":1771992300000,"open":81.45,"high":81.5,"low":81.42,"close":81.47},{"t":1771992360000,"open":81.46,"high":81.53,"low":81.44,"close":81.51},{"t":1771992420000,"open":81.52,"high":81.53,"low":81.44,"close":81.45},{"t":1771992480000,"open":81.45,"high":81.51,"low":81.42,"close":81.43},{"t":1771992540000,"open":81.43,"high":81.52,"low":81.42,"close":81.51},{"t":1771992600000,"open":81.51,"high":81.59,"low":81.48,"close":81.57},{"t":1771992660000,"open":81.58,"high":81.92,"low":81.57,"close":81.91},{"t":1771992720000,"open":81.91,"high":81.94,"low":81.84,"close":81.88},{"t":1771992780000,"open":81.88,"high":81.92,"low":81.85,"close":81.87},{"t":1771992840000,"open":81.87,"high":81.89,"low":81.84,"close":81.86},{"t":1771992900000,"open":81.86,"high":81.92,"low":81.78,"close":81.78},{"t":1771992960000,"open":81.78,"high":81.81,"low":81.75,"close":81.75},{"t":1771993020000,"open":81.75,"high":81.77,"low":81.7,"close":81.72},{"t":1771993080000,"open":81.72,"high":81.78,"low":81.71,"close":81.78},{"t":1771993140000,"open":81.78,"high":82.05,"low":81.76,"close":81.87},{"t":1771993200000,"open":81.88,"high":81.9,"low":81.83,"close":81.87},{"t":1771993260000,"open":81.87,"high":81.89,"low":81.8,"close":81.87},{"t":1771993320000,"open":81.87,"high":82.07,"low":81.84,"close":81.94},{"t":1771993380000,"open":81.94,"high":82.02,"low":81.92,"close":82.0},{"t":1771993440000,"open":82.0,"high":82.05,"low":81.96,"close":81.99},{"t":1771993500000,"open":81.99,"high":82.0,"low":81.88,"close":81.92},{"t":1771993560000,"open":81.93,"high":81.96,"low":81.91,"close":81.92},{"t":1771993620000,"open":81.93,"high":81.98,"low":81.92,"close":81.96},{"t":1771993680000,"open":81.95,"high":82.03,"low":81.95,"close":82.02},{"t":1771993740000,"open":82.02,"high":82.2,"low":82.02,"close":82.19},{"t":1771993800000,"open":82.19,"high":82.26,"low":82.15,"close":82.23},{"t":1771993860000,"open":82.23,"high":82.29,"low":82.21,"close":82.23},{"t":1771993920000,"open":82.23,"high":82.23,"low":82.14,"close":82.22},{"t":1771993980000,"open":82.23,"high":82.28,"low":82.2,"close":82.21},{"t":1771994040000,"open":82.21,"high":82.25,"low":82.19,"close":82.21},{"t":1771994100000,"open":82.21,"high":82.29,"low":82.2,"close":82.28},{"t":1771994160000,"open":82.27,"high":82.27,"low":82.12,"close":82.18},{"t":1771994220000,"open":82.18,"high":82.23,"low":82.17,"close":82.18},{"t":1771994280000,"open":82.18,"high":82.26,"low":82.18,"close":82.25},{"t":1771994340000,"open":82.25,"high":82.31,"low":82.19,"close":82.3},{"t":1771994400000,"open":82.31,"high":82.41,"low":82.29,"close":82.32},{"t":1771994460000,"open":82.32,"high":82.32,"low":82.28,"close":82.28},{"t":1771994520000,"open":82.29,"high":82.31,"low":82.27,"close":82.31},{"t":1771994580000,"open":82.3,"high":82.35,"low":82.26,"close":82.31},{"t":1771994640000,"open":82.31,"high":82.36,"low":82.28,"close":82.35},{"t":1771994700000,"open":82.35,"high":82.35,"low":82.3,"close":82.31},{"t":1771994760000,"open":82.32,"high":82.32,"low":82.24,"close":82.26},{"t":1771994820000,"open":82.25,"high":82.27,"low":82.18,"close":82.19},{"t":1771994880000,"open":82.18,"high":82.18,"low":82.11,"close":82.12},{"t":1771994940000,"open":82.11,"high":82.18,"low":82.11,"close":82.16},{"t":1771995000000,"open":82.15,"high":82.16,"low":81.97,"close":82.11},{"t":1771995060000,"open":82.11,"high":82.2,"low":82.08,"close":82.13},{"t":1771995120000,"open":82.13,"high":82.14,"low":82.04,"close":82.06},{"t":1771995180000,"open":82.06,"high":82.06,"low":82.01,"close":82.01},{"t":1771995240000,"open":82.02,"high":82.08,"low":82.01,"close":82.02},{"t":1771995300000,"open":82.03,"high":82.04,"low":81.94,"close":81.99},{"t":1771995360000,"open":81.98,"high":81.99,"low":81.93,"close":81.97},{"t":1771995420000,"open":81.96,"high":81.98,"low":81.88,"close":81.91},{"t":1771995480000,"open":81.91,"high":81.96,"low":81.91,"close":81.94},{"t":1771995540000,"open":81.94,"high":81.94,"low":81.89,"close":81.93},{"t":1771995600000,"open":81.92,"high":82.02,"low":81.91,"close":81.99},{"t":1771995660000,"open":81.99,"high":82.01,"low":81.88,"close":81.94},{"t":1771995720000,"open":81.94,"high":81.97,"low":81.87,"close":81.93},{"t":1771995780000,"open":81.93,"high":82.04,"low":81.92,"close":82.02},{"t":1771995840000,"open":82.02,"high":82.05,"low":82.0,"close":82.04},{"t":1771995900000,"open":82.04,"high":82.14,"low":82.02,"close":82.12},{"t":1771995960000,"open":82.11,"high":82.11,"low":82.0,"close":82.03},{"t":1771996020000,"open":82.03,"high":82.06,"low":81.98,"close":82.01},{"t":1771996080000,"open":82.02,"high":82.1,"low":81.98,"close":82.09},{"t":1771996140000,"open":82.09,"high":82.1,"low":82.06,"close":82.09},{"t":1771996200000,"open":82.09,"high":82.09,"low":82.0,"close":82.04},{"t":1771996260000,"open":82.03,"high":82.03,"low":81.95,"close":81.99},{"t":1771996320000,"open":81.99,"high":82.01,"low":81.97,"close":81.98},{"t":1771996380000,"open":81.98,"high":81.99,"low":81.89,"close":81.9},{"t":1771996440000,"open":81.9,"high":81.9,"low":81.82,"close":81.86},{"t":1771996500000,"open":81.86,"high":81.87,"low":81.83,"close":81.87},{"t":1771996560000,"open":81.87,"high":81.93,"low":81.81,"close":81.86},{"t":1771996620000,"open":81.85,"high":81.85,"low":81.8,"close":81.84},{"t":1771996680000,"open":81.84,"high":81.88,"low":81.83,"close":81.86},{"t":1771996740000,"open":81.87,"high":81.87,"low":81.8,"close":81.81},{"t":1771996800000,"open":81.81,"high":81.83,"low":81.78,"close":81.78},{"t":1771996860000,"open":81.78,"high":81.85,"low":81.73,"close":81.74},{"t":1771996920000,"open":81.74,"high":81.79,"low":81.64,"close":81.65},{"t":1771996980000,"open":81.65,"high":81.65,"low":81.56,"close":81.58},{"t":1771997040000,"open":81.58,"high":81.59,"low":81.44,"close":81.48},{"t":1771997100000,"open":81.48,"high":81.55,"low":81.47,"close":81.51},{"t":1771997160000,"open":81.51,"high":81.61,"low":81.47,"close":81.56},{"t":1771997220000,"open":81.57,"high":81.58,"low":81.42,"close":81.53},{"t":1771997280000,"open":81.52,"high":81.56,"low":81.48,"close":81.51},{"t":1771997340000,"open":81.5,"high":81.5,"low":81.42,"close":81.47},{"t":1771997400000,"open":81.48,"high":81.55,"low":81.44,"close":81.51},{"t":1771997460000,"open":81.51,"high":81.57,"low":81.42,"close":81.44},{"t":1771997520000,"open":81.44,"high":81.5,"low":81.28,"close":81.32},{"t":1771997580000,"open":81.31,"high":81.36,"low":81.21,"close":81.26},{"t":1771997640000,"open":81.26,"high":81.28,"low":81.21,"close":81.25},{"t":1771997700000,"open":81.24,"high":81.25,"low":81.11,"close":81.17},{"t":1771997760000,"open":81.17,"high":81.29,"low":81.08,"close":81.25},{"t":1771997820000,"open":81.25,"high":81.27,"low":80.93,"close":81.0},{"t":1771997880000,"open":80.99,"high":81.17,"low":80.95,"close":81.06},{"t":1771997940000,"open":81.07,"high":81.21,"low":81.0,"close":81.19},{"t":1771998000000,"open":81.18,"high":81.2,"low":81.09,"close":81.11},{"t":1771998060000,"open":81.11,"high":81.15,"low":81.0,"close":81.03},{"t":1771998120000,"open":81.03,"high":81.09,"low":81.02,"close":81.04},{"t":1771998180000,"open":81.04,"high":81.15,"low":81.03,"close":81.15},{"t":1771998240000,"open":81.15,"high":81.24,"low":81.13,"close":81.14},{"t":1771998300000,"open":81.15,"high":81.17,"low":81.05,"close":81.16},{"t":1771998360000,"open":81.16,"high":81.18,"low":81.08,"close":81.12},{"t":1771998420000,"open":81.12,"high":81.36,"low":81.12,"close":81.34},{"t":1771998480000,"open":81.33,"high":81.36,"low":81.28,"close":81.32},{"t":1771998540000,"open":81.31,"high":81.35,"low":81.26,"close":81.33},{"t":1771998600000,"open":81.32,"high":81.37,"low":81.31,"close":81.36},{"t":1771998660000,"open":81.35,"high":81.38,"low":81.33,"close":81.33},{"t":1771998720000,"open":81.33,"high":81.35,"low":81.31,"close":81.31},{"t":1771998780000,"open":81.32,"high":81.37,"low":81.3,"close":81.3},{"t":1771998840000,"open":81.3,"high":81.31,"low":81.2,"close":81.26},{"t":1771998900000,"open":81.25,"high":81.31,"low":81.24,"close":81.31},{"t":1771998960000,"open":81.31,"high":81.32,"low":81.24,"close":81.29},{"t":1771999020000,"open":81.29,"high":81.31,"low":81.27,"close":81.28},{"t":1771999080000,"open":81.28,"high":81.36,"low":81.26,"close":81.36},{"t":1771999140000,"open":81.36,"high":81.38,"low":81.24,"close":81.26},{"t":1771999200000,"open":81.25,"high":81.32,"low":81.25,"close":81.27},{"t":1771999260000,"open":81.27,"high":81.32,"low":81.25,"close":81.3},{"t":1771999320000,"open":81.29,"high":81.36,"low":81.29,"close":81.34},{"t":1771999380000,"open":81.34,"high":81.35,"low":81.28,"close":81.31},{"t":1771999440000,"open":81.3,"high":81.31,"low":81.26,"close":81.27},{"t":1771999500000,"open":81.27,"high":81.32,"low":81.23,"close":81.25},{"t":1771999560000,"open":81.24,"high":81.3,"low":81.19,"close":81.28},{"t":1771999620000,"open":81.27,"high":81.28,"low":81.22,"close":81.24},{"t":1771999680000,"open":81.24,"high":81.33,"low":81.2,"close":81.2},{"t":1771999740000,"open":81.2,"high":81.26,"low":81.17,"close":81.25},{"t":1771999800000,"open":81.25,"high":81.31,"low":81.23,"close":81.26},{"t":1771999860000,"open":81.26,"high":81.29,"low":81.24,"close":81.24},{"t":1771999920000,"open":81.25,"high":81.26,"low":81.2,"close":81.22},{"t":1771999980000,"open":81.21,"high":81.22,"low":81.17,"close":81.2},{"t":1772000040000,"open":81.2,"high":81.23,"low":81.19,"close":81.22},{"t":1772000100000,"open":81.22,"high":81.23,"low":81.11,"close":81.18},{"t":1772000160000,"open":81.19,"high":81.21,"low":81.14,"close":81.17},{"t":1772000220000,"open":81.17,"high":81.22,"low":81.16,"close":81.18},{"t":1772000280000,"open":81.18,"high":81.22,"low":81.13,"close":81.15},{"t":1772000340000,"open":81.15,"high":81.32,"low":81.15,"close":81.32},{"t":1772000400000,"open":81.31,"high":81.36,"low":81.3,"close":81.34},{"t":1772000460000,"open":81.34,"high":81.59,"low":81.33,"close":81.48},{"t":1772000520000,"open":81.49,"high":81.51,"low":81.47,"close":81.48},{"t":1772000580000,"open":81.48,"high":81.6,"low":81.46,"close":81.51},{"t":1772000640000,"open":81.52,"high":81.71,"low":81.51,"close":81.63},{"t":1772000700000,"open":81.63,"high":81.64,"low":81.57,"close":81.57},{"t":1772000760000,"open":81.58,"high":81.72,"low":81.58,"close":81.69},{"t":1772000820000,"open":81.69,"high":81.85,"low":81.69,"close":81.84},{"t":1772000880000,"open":81.84,"high":81.84,"low":81.68,"close":81.68},{"t":1772000940000,"open":81.69,"high":81.7,"low":81.65,"close":81.66},{"t":1772001000000,"open":81.66,"high":81.68,"low":81.58,"close":81.59},{"t":1772001060000,"open":81.6,"high":81.7,"low":81.57,"close":81.69},{"t":1772001120000,"open":81.68,"high":81.71,"low":81.67,"close":81.7},{"t":1772001180000,"open":81.7,"high":81.79,"low":81.69,"close":81.79},{"t":1772001240000,"open":81.78,"high":81.78,"low":81.7,"close":81.7},{"t":1772001300000,"open":81.71,"high":81.72,"low":81.64,"close":81.72},{"t":1772001360000,"open":81.72,"high":81.75,"low":81.7,"close":81.74},{"t":1772001420000,"open":81.75,"high":81.78,"low":81.72,"close":81.78},{"t":1772001480000,"open":81.78,"high":81.8,"low":81.75,"close":81.8},{"t":1772001540000,"open":81.8,"high":81.8,"low":81.72,"close":81.72},{"t":1772001600000,"open":81.72,"high":81.77,"low":81.71,"close":81.73},{"t":1772001660000,"open":81.72,"high":81.76,"low":81.7,"close":81.73},{"t":1772001720000,"open":81.72,"high":81.73,"low":81.7,"close":81.71},{"t":1772001780000,"open":81.7,"high":81.79,"low":81.67,"close":81.77},{"t":1772001840000,"open":81.77,"high":81.78,"low":81.73,"close":81.74},{"t":1772001900000,"open":81.74,"high":81.75,"low":81.7,"close":81.71},{"t":1772001960000,"open":81.7,"high":81.72,"low":81.68,"close":81.7},{"t":1772002020000,"open":81.7,"high":81.72,"low":81.68,"close":81.71},{"t":1772002080000,"open":81.7,"high":81.72,"low":81.63,"close":81.67},{"t":1772002140000,"open":81.67,"high":81.7,"low":81.64,"close":81.65},{"t":1772002200000,"open":81.64,"high":81.64,"low":81.46,"close":81.52},{"t":1772002260000,"open":81.52,"high":81.53,"low":81.45,"close":81.48},{"t":1772002320000,"open":81.48,"high":81.51,"low":81.43,"close":81.47},{"t":1772002380000,"open":81.47,"high":81.51,"low":81.46,"close":81.49},{"t":1772002440000,"open":81.49,"high":81.5,"low":81.45,"close":81.47},{"t":1772002500000,"open":81.48,"high":81.49,"low":81.39,"close":81.39},{"t":1772002560000,"open":81.39,"high":81.46,"low":81.39,"close":81.44},{"t":1772002620000,"open":81.45,"high":81.55,"low":81.4,"close":81.54},{"t":1772002680000,"open":81.55,"high":81.62,"low":81.5,"close":81.51},{"t":1772002740000,"open":81.51,"high":81.55,"low":81.5,"close":81.53},{"t":1772002800000,"open":81.53,"high":81.59,"low":81.53,"close":81.58},{"t":1772002860000,"open":81.58,"high":81.6,"low":81.55,"close":81.57},{"t":1772002920000,"open":81.57,"high":81.66,"low":81.51,"close":81.51},{"t":1772002980000,"open":81.51,"high":81.52,"low":81.45,"close":81.5},{"t":1772003040000,"open":81.51,"high":81.57,"low":81.5,"close":81.57},{"t":1772003100000,"open":81.56,"high":81.57,"low":81.5,"close":81.54},{"t":1772003160000,"open":81.55,"high":81.58,"low":81.51,"close":81.53},{"t":1772003220000,"open":81.54,"high":81.54,"low":81.46,"close":81.48},{"t":1772003280000,"open":81.47,"high":81.61,"low":81.47,"close":81.59},{"t":1772003340000,"open":81.59,"high":81.75,"low":81.58,"close":81.75},{"t":1772003400000,"open":81.76,"high":81.8,"low":81.68,"close":81.76},{"t":1772003460000,"open":81.77,"high":81.84,"low":81.74,"close":81.82},{"t":1772003520000,"open":81.83,"high":81.94,"low":81.82,"close":81.9},{"t":1772003580000,"open":81.9,"high":81.92,"low":81.83,"close":81.85},{"t":1772003640000,"open":81.85,"high":81.85,"low":81.83,"close":81.84},{"t":1772003700000,"open":81.83,"high":82.09,"low":81.77,"close":81.98},{"t":1772003760000,"open":81.99,"high":82.17,"low":81.95,"close":82.11},{"t":1772003820000,"open":82.12,"high":82.28,"low":82.09,"close":82.18},{"t":1772003880000,"open":82.18,"high":82.29,"low":82.18,"close":82.29},{"t":1772003940000,"open":82.28,"high":82.38,"low":82.2,"close":82.3},{"t":1772004000000,"open":82.3,"high":82.3,"low":82.19,"close":82.24},{"t":1772004060000,"open":82.24,"high":82.25,"low":82.12,"close":82.14},{"t":1772004120000,"open":82.15,"high":82.16,"low":82.1,"close":82.15},{"t":1772004180000,"open":82.15,"high":82.17,"low":82.11,"close":82.14},{"t":1772004240000,"open":82.13,"high":82.14,"low":82.08,"close":82.08},{"t":1772004300000,"open":82.08,"high":82.12,"low":82.07,"close":82.1},{"t":1772004360000,"open":82.1,"high":82.1,"low":82.01,"close":82.08},{"t":1772004420000,"open":82.07,"high":82.12,"low":82.06,"close":82.12},{"t":1772004480000,"open":82.12,"high":82.16,"low":82.11,"close":82.15},{"t":1772004540000,"open":82.15,"high":82.15,"low":82.11,"close":82.14},{"t":1772004600000,"open":82.14,"high":82.29,"low":82.11,"close":82.26},{"t":1772004660000,"open":82.26,"high":82.37,"low":82.24,"close":82.33},{"t":1772004720000,"open":82.32,"high":82.37,"low":82.26,"close":82.28},{"t":1772004780000,"open":82.28,"high":82.38,"low":82.26,"close":82.26},{"t":1772004840000,"open":82.26,"high":82.27,"low":82.22,"close":82.26},{"t":1772004900000,"open":82.25,"high":82.26,"low":82.11,"close":82.12},{"t":1772004960000,"open":82.12,"high":82.16,"low":82.11,"close":82.13},{"t":1772005020000,"open":82.13,"high":82.15,"low":82.12,"close":82.12},{"t":1772005080000,"open":82.12,"high":82.16,"low":82.1,"close":82.15},{"t":1772005140000,"open":82.14,"high":82.14,"low":82.06,"close":82.07},{"t":1772005200000,"open":82.08,"high":82.19,"low":82.0,"close":82.03},{"t":1772005260000,"open":82.04,"high":82.05,"low":81.97,"close":82.02},{"t":1772005320000,"open":82.02,"high":82.05,"low":81.99,"close":82.01},{"t":1772005380000,"open":82.01,"high":82.03,"low":81.94,"close":81.95},{"t":1772005440000,"open":81.95,"high":82.02,"low":81.93,"close":82.02},{"t":1772005500000,"open":82.02,"high":82.02,"low":81.96,"close":81.97},{"t":1772005560000,"open":81.96,"high":82.01,"low":81.94,"close":81.95},{"t":1772005620000,"open":81.95,"high":81.98,"low":81.93,"close":81.95},{"t":1772005680000,"open":81.95,"high":81.97,"low":81.93,"close":81.94},{"t":1772005740000,"open":81.94,"high":81.97,"low":81.92,"close":81.96},{"t":1772005800000,"open":81.96,"high":82.03,"low":81.96,"close":82.0},{"t":1772005860000,"open":81.99,"high":82.01,"low":81.96,"close":82.0},{"t":1772005920000,"open":81.99,"high":82.11,"low":81.99,"close":82.11},{"t":1772005980000,"open":82.11,"high":82.12,"low":82.03,"close":82.06},{"t":1772006040000,"open":82.05,"high":82.11,"low":82.05,"close":82.09},{"t":1772006100000,"open":82.08,"high":82.1,"low":82.04,"close":82.05},{"t":1772006160000,"open":82.04,"high":82.05,"low":82.03,"close":82.05},{"t":1772006220000,"open":82.04,"high":82.15,"low":82.04,"close":82.15},{"t":1772006280000,"open":82.15,"high":82.17,"low":82.11,"close":82.11},{"t":1772006340000,"open":82.11,"high":82.15,"low":82.1,"close":82.13},{"t":1772006400000,"open":82.14,"high":82.2,"low":82.11,"close":82.14},{"t":1772006460000,"open":82.14,"high":82.16,"low":82.07,"close":82.1},{"t":1772006520000,"open":82.1,"high":82.1,"low":82.03,"close":82.08},{"t":1772006580000,"open":82.07,"high":82.11,"low":82.03,"close":82.1},{"t":1772006640000,"open":82.11,"high":82.13,"low":82.01,"close":82.05},{"t":1772006700000,"open":82.05,"high":82.17,"low":82.05,"close":82.15},{"t":1772006760000,"open":82.15,"high":82.19,"low":82.12,"close":82.13},{"t":1772006820000,"open":82.13,"high":82.14,"low":82.07,"close":82.07},{"t":1772006880000,"open":82.08,"high":82.08,"low":81.99,"close":82.0},{"t":1772006940000,"open":81.99,"high":82.01,"low":81.94,"close":81.97},{"t":1772007000000,"open":81.98,"high":81.98,"low":81.88,"close":81.89},{"t":1772007060000,"open":81.89,"high":81.96,"low":81.88,"close":81.96},{"t":1772007120000,"open":81.96,"high":81.96,"low":81.9,"close":81.93},{"t":1772007180000,"open":81.93,"high":81.93,"low":81.92,"close":81.93},{"t":1772007240000,"open":81.93,"high":82.02,"low":81.91,"close":81.97},{"t":1772007300000,"open":81.98,"high":82.0,"low":81.93,"close":81.98},{"t":1772007360000,"open":81.99,"high":81.99,"low":81.94,"close":81.96},{"t":1772007420000,"open":81.96,"high":82.15,"low":81.92,"close":82.08},{"t":1772007480000,"open":82.08,"high":82.23,"low":82.05,"close":82.14},{"t":1772007540000,"open":82.13,"high":82.17,"low":82.11,"close":82.15},{"t":1772007600000,"open":82.16,"high":82.27,"low":82.15,"close":82.24},{"t":1772007660000,"open":82.25,"high":82.39,"low":82.23,"close":82.34},{"t":1772007720000,"open":82.34,"high":82.46,"low":82.33,"close":82.44},{"t":1772007780000,"open":82.43,"high":82.44,"low":82.37,"close":82.43},{"t":1772007840000,"open":82.43,"high":82.46,"low":82.4,"close":82.42},{"t":1772007900000,"open":82.41,"high":82.44,"low":82.35,"close":82.37},{"t":1772007960000,"open":82.37,"high":82.4,"low":82.32,"close":82.39},{"t":1772008020000,"open":82.39,"high":82.4,"low":82.35,"close":82.37},{"t":1772008080000,"open":82.36,"high":82.4,"low":82.34,"close":82.37},{"t":1772008140000,"open":82.37,"high":82.38,"low":82.31,"close":82.34},{"t":1772008200000,"open":82.35,"high":82.4,"low":82.33,"close":82.37},{"t":1772008260000,"open":82.37,"high":82.38,"low":82.31,"close":82.35},{"t":1772008320000,"open":82.35,"high":82.38,"low":82.34,"close":82.37},{"t":1772008380000,"open":82.36,"high":82.45,"low":82.36,"close":82.42},{"t":1772008440000,"open":82.43,"high":82.44,"low":82.38,"close":82.41},{"t":1772008500000,"open":82.41,"high":82.42,"low":82.36,"close":82.37},{"t":1772008560000,"open":82.37,"high":82.45,"low":82.32,"close":82.42},{"t":1772008620000,"open":82.41,"high":82.52,"low":82.4,"close":82.48},{"t":1772008680000,"open":82.48,"high":82.49,"low":82.37,"close":82.39},{"t":1772008740000,"open":82.39,"high":82.39,"low":82.26,"close":82.27},{"t":1772008800000,"open":82.28,"high":82.31,"low":82.25,"close":82.3},{"t":1772008860000,"open":82.3,"high":82.31,"low":82.28,"close":82.31},{"t":1772008920000,"open":82.31,"high":82.41,"low":82.29,"close":82.38},{"t":1772008980000,"open":82.38,"high":82.38,"low":82.28,"close":82.29},{"t":1772009040000,"open":82.28,"high":82.32,"low":82.25,"close":82.25},{"t":1772009100000,"open":82.25,"high":82.28,"low":82.23,"close":82.24},{"t":1772009160000,"open":82.24,"high":82.24,"low":82.18,"close":82.21},{"t":1772009220000,"open":82.21,"high":82.28,"low":82.17,"close":82.28},{"t":1772009280000,"open":82.28,"high":82.32,"low":82.27,"close":82.28},{"t":1772009340000,"open":82.27,"high":82.27,"low":82.21,"close":82.23},{"t":1772009400000,"open":82.23,"high":82.33,"low":82.19,"close":82.24},{"t":1772009460000,"open":82.24,"high":82.31,"low":82.23,"close":82.27},{"t":1772009520000,"open":82.27,"high":82.29,"low":82.18,"close":82.29},{"t":1772009580000,"open":82.29,"high":82.36,"low":82.21,"close":82.23},{"t":1772009640000,"open":82.22,"high":82.43,"low":82.22,"close":82.38},{"t":1772009700000,"open":82.39,"high":82.4,"low":82.31,"close":82.38},{"t":1772009760000,"open":82.37,"high":82.38,"low":82.22,"close":82.25},{"t":1772009820000,"open":82.24,"high":82.32,"low":82.24,"close":82.27},{"t":1772009880000,"open":82.28,"high":82.41,"low":82.26,"close":82.41},{"t":1772009940000,"open":82.41,"high":82.45,"low":82.4,"close":82.44},{"t":1772010000000,"open":82.45,"high":82.45,"low":82.38,"close":82.4},{"t":1772010060000,"open":82.41,"high":82.47,"low":82.39,"close":82.45},{"t":1772010120000,"open":82.46,"high":82.5,"low":82.42,"close":82.5},{"t":1772010180000,"open":82.5,"high":82.55,"low":82.47,"close":82.49},{"t":1772010240000,"open":82.49,"high":82.56,"low":82.42,"close":82.49},{"t":1772010300000,"open":82.49,"high":82.52,"low":82.37,"close":82.37},{"t":1772010360000,"open":82.38,"high":82.41,"low":82.33,"close":82.38},{"t":1772010420000,"open":82.37,"high":82.4,"low":82.34,"close":82.4},{"t":1772010480000,"open":82.4,"high":82.46,"low":82.38,"close":82.44},{"t":1772010540000,"open":82.45,"high":82.48,"low":82.42,"close":82.47},{"t":1772010600000,"open":82.47,"high":82.58,"low":82.46,"close":82.56},{"t":1772010660000,"open":82.57,"high":82.66,"low":82.52,"close":82.53},{"t":1772010720000,"open":82.52,"high":82.56,"low":82.41,"close":82.46},{"t":1772010780000,"open":82.46,"high":82.59,"low":82.44,"close":82.5},{"t":1772010840000,"open":82.49,"high":82.51,"low":82.44,"close":82.46},{"t":1772010900000,"open":82.46,"high":82.47,"low":82.36,"close":82.4},{"t":1772010960000,"open":82.41,"high":82.44,"low":82.39,"close":82.43},{"t":1772011020000,"open":82.42,"high":82.48,"low":82.4,"close":82.45},{"t":1772011080000,"open":82.45,"high":82.5,"low":82.45,"close":82.5},{"t":1772011140000,"open":82.5,"high":82.58,"low":82.46,"close":82.57},{"t":1772011200000,"open":82.56,"high":82.59,"low":82.47,"close":82.47},{"t":1772011260000,"open":82.47,"high":82.56,"low":82.47,"close":82.51},{"t":1772011320000,"open":82.5,"high":82.55,"low":82.49,"close":82.53},{"t":1772011380000,"open":82.53,"high":82.56,"low":82.45,"close":82.48},{"t":1772011440000,"open":82.48,"high":82.49,"low":82.39,"close":82.4},{"t":1772011500000,"open":82.39,"high":82.4,"low":82.34,"close":82.35},{"t":1772011560000,"open":82.36,"high":82.4,"low":82.34,"close":82.37},{"t":1772011620000,"open":82.37,"high":82.45,"low":82.37,"close":82.41},{"t":1772011680000,"open":82.41,"high":82.41,"low":82.36,"close":82.36},{"t":1772011740000,"open":82.37,"high":82.41,"low":82.34,"close":82.4},{"t":1772011800000,"open":82.39,"high":82.4,"low":82.33,"close":82.34},{"t":1772011860000,"open":82.33,"high":82.36,"low":82.31,"close":82.32},{"t":1772011920000,"open":82.32,"high":82.34,"low":82.29,"close":82.31},{"t":1772011980000,"open":82.32,"high":82.38,"low":82.29,"close":82.35},{"t":1772012040000,"open":82.35,"high":82.4,"low":82.35,"close":82.4},{"t":1772012100000,"open":82.39,"high":82.41,"low":82.3,"close":82.3},{"t":1772012160000,"open":82.3,"high":82.33,"low":82.25,"close":82.26},{"t":1772012220000,"open":82.27,"high":82.29,"low":82.21,"close":82.27},{"t":1772012280000,"open":82.27,"high":82.29,"low":82.18,"close":82.23},{"t":1772012340000,"open":82.22,"high":82.29,"low":82.22,"close":82.27},{"t":1772012400000,"open":82.27,"high":82.3,"low":82.23,"close":82.29},{"t":1772012460000,"open":82.29,"high":82.29,"low":82.26,"close":82.29},{"t":1772012520000,"open":82.28,"high":82.3,"low":82.25,"close":82.28},{"t":1772012580000,"open":82.29,"high":82.29,"low":82.23,"close":82.26},{"t":1772012640000,"open":82.26,"high":82.28,"low":82.25,"close":82.28},{"t":1772012700000,"open":82.28,"high":82.33,"low":82.27,"close":82.33},{"t":1772012760000,"open":82.33,"high":82.38,"low":82.3,"close":82.37},{"t":1772012820000,"open":82.38,"high":82.38,"low":82.3,"close":82.31},{"t":1772012880000,"open":82.32,"high":82.39,"low":82.3,"close":82.36},{"t":1772012940000,"open":82.36,"high":82.42,"low":82.35,"close":82.38},{"t":1772013000000,"open":82.38,"high":82.46,"low":82.37,"close":82.44},{"t":1772013060000,"open":82.44,"high":82.48,"low":82.43,"close":82.46},{"t":1772013120000,"open":82.46,"high":82.48,"low":82.4,"close":82.47},{"t":1772013180000,"open":82.46,"high":82.54,"low":82.45,"close":82.51},{"t":1772013240000,"open":82.51,"high":82.53,"low":82.49,"close":82.53},{"t":1772013300000,"open":82.53,"high":82.54,"low":82.45,"close":82.49},{"t":1772013360000,"open":82.5,"high":82.54,"low":82.49,"close":82.54},{"t":1772013420000,"open":82.53,"high":82.6,"low":82.53,"close":82.56},{"t":1772013480000,"open":82.56,"high":82.6,"low":82.55,"close":82.55},{"t":1772013540000,"open":82.55,"high":82.55,"low":82.49,"close":82.49},{"t":1772013600000,"open":82.49,"high":82.64,"low":82.49,"close":82.63},{"t":1772013660000,"open":82.64,"high":82.78,"low":82.59,"close":82.6},{"t":1772013720000,"open":82.61,"high":82.65,"low":82.54,"close":82.55},{"t":1772013780000,"open":82.55,"high":82.56,"low":82.51,"close":82.53},{"t":1772013840000,"open":82.53,"high":82.58,"low":82.52,"close":82.56},{"t":1772013900000,"open":82.57,"high":82.61,"low":82.52,"close":82.53},{"t":1772013960000,"open":82.53,"high":82.53,"low":82.46,"close":82.5},{"t":1772014020000,"open":82.5,"high":82.61,"low":82.46,"close":82.6},{"t":1772014080000,"open":82.59,"high":82.74,"low":82.55,"close":82.69},{"t":1772014140000,"open":82.68,"high":82.71,"low":82.64,"close":82.7},{"t":1772014200000,"open":82.69,"high":82.7,"low":82.62,"close":82.63},{"t":1772014260000,"open":82.62,"high":82.63,"low":82.55,"close":82.57},{"t":1772014320000,"open":82.56,"high":82.62,"low":82.56,"close":82.61},{"t":1772014380000,"open":82.62,"high":82.71,"low":82.62,"close":82.7},{"t":1772014440000,"open":82.71,"high":82.78,"low":82.7,"close":82.78},{"t":1772014500000,"open":82.77,"high":82.93,"low":82.61,"close":82.62},{"t":1772014560000,"open":82.61,"high":82.69,"low":82.6,"close":82.65},{"t":1772014620000,"open":82.66,"high":82.72,"low":82.6,"close":82.68},{"t":1772014680000,"open":82.68,"high":82.76,"low":82.65,"close":82.67},{"t":1772014740000,"open":82.68,"high":82.69,"low":82.64,"close":82.67},{"t":1772014800000,"open":82.67,"high":82.72,"low":82.61,"close":82.68},{"t":1772014860000,"open":82.67,"high":82.71,"low":82.61,"close":82.63},{"t":1772014920000,"open":82.63,"high":82.64,"low":82.59,"close":82.63},{"t":1772014980000,"open":82.64,"high":82.65,"low":82.58,"close":82.59},{"t":1772015040000,"open":82.58,"high":82.59,"low":82.54,"close":82.56},{"t":1772015100000,"open":82.55,"high":82.58,"low":82.52,"close":82.56},{"t":1772015160000,"open":82.56,"high":82.58,"low":82.52,"close":82.54},{"t":1772015220000,"open":82.54,"high":82.62,"low":82.53,"close":82.59},{"t":1772015280000,"open":82.6,"high":82.62,"low":82.56,"close":82.57},{"t":1772015340000,"open":82.57,"high":82.58,"low":82.55,"close":82.57},{"t":1772015400000,"open":82.56,"high":82.59,"low":82.54,"close":82.55},{"t":1772015460000,"open":82.55,"high":82.59,"low":82.54,"close":82.55},{"t":1772015520000,"open":82.56,"high":82.56,"low":82.52,"close":82.52},{"t":1772015580000,"open":82.53,"high":82.55,"low":82.51,"close":82.53},{"t":1772015640000,"open":82.53,"high":82.58,"low":82.52,"close":82.58},{"t":1772015700000,"open":82.58,"high":82.65,"low":82.57,"close":82.64},{"t":1772015760000,"open":82.63,"high":82.7,"low":82.61,"close":82.7},{"t":1772015820000,"open":82.7,"high":82.7,"low":82.63,"close":82.64},{"t":1772015880000,"open":82.65,"high":82.67,"low":82.6,"close":82.64},{"t":1772015940000,"open":82.64,"high":82.65,"low":82.62,"close":82.64},{"t":1772016000000,"open":82.65,"high":82.71,"low":82.63,"close":82.64},{"t":1772016060000,"open":82.64,"high":82.65,"low":82.61,"close":82.65},{"t":1772016120000,"open":82.64,"high":82.64,"low":82.63,"close":82.64},{"t":1772016180000,"open":82.63,"high":82.66,"low":82.62,"close":82.66},{"t":1772016240000,"open":82.66,"high":82.66,"low":82.64,"close":82.66},{"t":1772016300000,"open":82.66,"high":82.68,"low":82.64,"close":82.64},{"t":1772016360000,"open":82.65,"high":82.74,"low":82.63,"close":82.73},{"t":1772016420000,"open":82.74,"high":82.83,"low":82.7,"close":82.75},{"t":1772016480000,"open":82.75,"high":82.79,"low":82.72,"close":82.73},{"t":1772016540000,"open":82.73,"high":82.76,"low":82.73,"close":82.74},{"t":1772016600000,"open":82.73,"high":82.76,"low":82.7,"close":82.72},{"t":1772016660000,"open":82.72,"high":82.74,"low":82.64,"close":82.65},{"t":1772016720000,"open":82.66,"high":82.67,"low":82.64,"close":82.66},{"t":1772016780000,"open":82.66,"high":82.67,"low":82.63,"close":82.64},{"t":1772016840000,"open":82.64,"high":82.64,"low":82.56,"close":82.56},{"t":1772016900000,"open":82.56,"high":82.58,"low":82.49,"close":82.57},{"t":1772016960000,"open":82.57,"high":82.58,"low":82.52,"close":82.52},{"t":1772017020000,"open":82.53,"high":82.53,"low":82.44,"close":82.44},{"t":1772017080000,"open":82.44,"high":82.44,"low":82.41,"close":82.43},{"t":1772017140000,"open":82.43,"high":82.51,"low":82.42,"close":82.51},{"t":1772017200000,"open":82.51,"high":82.53,"low":82.48,"close":82.48},{"t":1772017260000,"open":82.48,"high":82.49,"low":82.42,"close":82.45},{"t":1772017320000,"open":82.46,"high":82.49,"low":82.44,"close":82.47},{"t":1772017380000,"open":82.47,"high":82.47,"low":82.4,"close":82.44},{"t":1772017440000,"open":82.44,"high":82.53,"low":82.41,"close":82.43},{"t":1772017500000,"open":82.43,"high":82.46,"low":82.26,"close":82.35},{"t":1772017560000,"open":82.35,"high":82.38,"low":82.32,"close":82.34},{"t":1772017620000,"open":82.34,"high":82.47,"low":82.33,"close":82.45},{"t":1772017680000,"open":82.45,"high":82.56,"low":82.44,"close":82.53},{"t":1772017740000,"open":82.54,"high":82.54,"low":82.48,"close":82.49},{"t":1772017800000,"open":82.5,"high":82.53,"low":82.46,"close":82.47},{"t":1772017860000,"open":82.47,"high":82.6,"low":82.46,"close":82.6},{"t":1772017920000,"open":82.59,"high":82.6,"low":82.5,"close":82.55},{"t":1772017980000,"open":82.55,"high":82.6,"low":82.54,"close":82.55},{"t":1772018040000,"open":82.56,"high":82.56,"low":82.47,"close":82.49},{"t":1772018100000,"open":82.48,"high":82.56,"low":82.41,"close":82.52},{"t":1772018160000,"open":82.52,"high":82.53,"low":82.5,"close":82.5},{"t":1772018220000,"open":82.51,"high":82.58,"low":82.5,"close":82.57},{"t":1772018280000,"open":82.57,"high":82.6,"low":82.53,"close":82.54},{"t":1772018340000,"open":82.54,"high":82.57,"low":82.49,"close":82.57},{"t":1772018400000,"open":82.56,"high":82.61,"low":82.55,"close":82.6},{"t":1772018460000,"open":82.59,"high":82.73,"low":82.59,"close":82.72},{"t":1772018520000,"open":82.71,"high":82.88,"low":82.71,"close":82.79},{"t":1772018580000,"open":82.78,"high":82.79,"low":82.7,"close":82.75},{"t":1772018640000,"open":82.74,"high":82.81,"low":82.74,"close":82.76},{"t":1772018700000,"open":82.76,"high":82.88,"low":82.74,"close":82.82},{"t":1772018760000,"open":82.82,"high":82.83,"low":82.76,"close":82.79},{"t":1772018820000,"open":82.79,"high":82.84,"low":82.76,"close":82.82},{"t":1772018880000,"open":82.82,"high":82.88,"low":82.8,"close":82.85},{"t":1772018940000,"open":82.85,"high":82.89,"low":82.82,"close":82.83},{"t":1772019000000,"open":82.82,"high":82.86,"low":82.78,"close":82.83},{"t":1772019060000,"open":82.82,"high":82.86,"low":82.8,"close":82.85},{"t":1772019120000,"open":82.85,"high":82.89,"low":82.82,"close":82.87},{"t":1772019180000,"open":82.87,"high":83.17,"low":82.87,"close":83.12},{"t":1772019240000,"open":83.12,"high":83.12,"low":82.98,"close":83.0},{"t":1772019300000,"open":83.0,"high":83.04,"low":82.97,"close":82.98},{"t":1772019360000,"open":82.98,"high":83.02,"low":82.86,"close":82.87},{"t":1772019420000,"open":82.88,"high":82.92,"low":82.86,"close":82.89},{"t":1772019480000,"open":82.9,"high":83.0,"low":82.89,"close":82.97},{"t":1772019540000,"open":82.97,"high":83.02,"low":82.93,"close":82.99},{"t":1772019600000,"open":82.99,"high":83.02,"low":82.94,"close":82.95},{"t":1772019660000,"open":82.95,"high":82.97,"low":82.9,"close":82.94},{"t":1772019720000,"open":82.94,"high":82.96,"low":82.93,"close":82.95},{"t":1772019780000,"open":82.94,"high":82.95,"low":82.9,"close":82.95},{"t":1772019840000,"open":82.95,"high":82.98,"low":82.94,"close":82.96},{"t":1772019900000,"open":82.97,"high":82.98,"low":82.92,"close":82.93},{"t":1772019960000,"open":82.93,"high":82.98,"low":82.93,"close":82.98},{"t":1772020020000,"open":82.98,"high":83.0,"low":82.93,"close":82.98},{"t":1772020080000,"open":82.99,"high":83.09,"low":82.98,"close":83.08},{"t":1772020140000,"open":83.07,"high":83.1,"low":83.0,"close":83.01},{"t":1772020200000,"open":83.02,"high":83.04,"low":83.01,"close":83.02},{"t":1772020260000,"open":83.02,"high":83.02,"low":82.96,"close":82.96},{"t":1772020320000,"open":82.96,"high":83.02,"low":82.96,"close":82.99},{"t":1772020380000,"open":83.0,"high":83.04,"low":82.99,"close":83.03},{"t":1772020440000,"open":83.03,"high":83.05,"low":83.02,"close":83.03},{"t":1772020500000,"open":83.04,"high":83.07,"low":83.01,"close":83.06},{"t":1772020560000,"open":83.07,"high":83.1,"low":83.04,"close":83.07},{"t":1772020620000,"open":83.07,"high":83.07,"low":83.03,"close":83.06},{"t":1772020680000,"open":83.07,"high":83.07,"low":83.01,"close":83.06},{"t":1772020740000,"open":83.06,"high":83.38,"low":83.05,"close":83.33},{"t":1772020800000,"open":83.34,"high":83.34,"low":83.19,"close":83.23},{"t":1772020860000,"open":83.24,"high":83.27,"low":83.19,"close":83.24},{"t":1772020920000,"open":83.24,"high":83.3,"low":83.19,"close":83.2},{"t":1772020980000,"open":83.19,"high":83.2,"low":83.13,"close":83.17},{"t":1772021040000,"open":83.17,"high":83.17,"low":83.07,"close":83.07},{"t":1772021100000,"open":83.07,"high":83.13,"low":83.06,"close":83.11},{"t":1772021160000,"open":83.12,"high":83.13,"low":82.98,"close":82.98},{"t":1772021220000,"open":82.98,"high":83.07,"low":82.98,"close":83.06},{"t":1772021280000,"open":83.05,"high":83.11,"low":83.0,"close":83.03},{"t":1772021340000,"open":83.03,"high":83.09,"low":82.98,"close":83.08},{"t":1772021400000,"open":83.09,"high":83.09,"low":83.03,"close":83.03},{"t":1772021460000,"open":83.03,"high":83.03,"low":82.97,"close":82.98},{"t":1772021520000,"open":82.98,"high":83.0,"low":82.98,"close":82.99},{"t":1772021580000,"open":82.99,"high":83.04,"low":82.94,"close":82.94},{"t":1772021640000,"open":82.94,"high":82.98,"low":82.92,"close":82.93},{"t":1772021700000,"open":82.93,"high":83.03,"low":82.89,"close":82.97},{"t":1772021760000,"open":82.97,"high":82.97,"low":82.85,"close":82.94},{"t":1772021820000,"open":82.94,"high":82.98,"low":82.91,"close":82.96},{"t":1772021880000,"open":82.95,"high":83.0,"low":82.94,"close":82.99},{"t":1772021940000,"open":83.0,"high":83.27,"low":82.99,"close":83.19},{"t":1772022000000,"open":83.19,"high":83.32,"low":83.17,"close":83.3},{"t":1772022060000,"open":83.31,"high":83.33,"low":83.24,"close":83.33},{"t":1772022120000,"open":83.33,"high":83.46,"low":83.25,"close":83.42},{"t":1772022180000,"open":83.41,"high":83.46,"low":83.35,"close":83.36},{"t":1772022240000,"open":83.37,"high":83.39,"low":83.21,"close":83.25},{"t":1772022300000,"open":83.26,"high":83.28,"low":83.21,"close":83.22},{"t":1772022360000,"open":83.22,"high":83.29,"low":83.22,"close":83.28},{"t":1772022420000,"open":83.27,"high":83.32,"low":83.24,"close":83.28},{"t":1772022480000,"open":83.27,"high":83.37,"low":83.25,"close":83.34},{"t":1772022540000,"open":83.34,"high":83.36,"low":83.27,"close":83.28},{"t":1772022600000,"open":83.27,"high":83.39,"low":83.27,"close":83.3},{"t":1772022660000,"open":83.3,"high":83.3,"low":83.24,"close":83.25},{"t":1772022720000,"open":83.25,"high":83.34,"low":83.24,"close":83.3},{"t":1772022780000,"open":83.3,"high":83.45,"low":83.3,"close":83.4},{"t":1772022840000,"open":83.39,"high":83.42,"low":83.3,"close":83.31},{"t":1772022900000,"open":83.3,"high":83.34,"low":83.29,"close":83.32},{"t":1772022960000,"open":83.32,"high":83.45,"low":83.31,"close":83.42},{"t":1772023020000,"open":83.41,"high":83.43,"low":83.25,"close":83.26},{"t":1772023080000,"open":83.25,"high":83.27,"low":83.19,"close":83.26},{"t":1772023140000,"open":83.26,"high":83.27,"low":83.21,"close":83.25},{"t":1772023200000,"open":83.25,"high":83.34,"low":83.25,"close":83.29},{"t":1772023260000,"open":83.29,"high":83.41,"low":83.26,"close":83.4},{"t":1772023320000,"open":83.39,"high":83.45,"low":83.38,"close":83.4},{"t":1772023380000,"open":83.4,"high":83.43,"low":83.34,"close":83.43},{"t":1772023440000,"open":83.42,"high":83.48,"low":83.41,"close":83.44},{"t":1772023500000,"open":83.44,"high":83.54,"low":83.4,"close":83.51},{"t":1772023560000,"open":83.5,"high":83.63,"low":83.45,"close":83.46},{"t":1772023620000,"open":83.47,"high":83.48,"low":83.4,"close":83.47},{"t":1772023680000,"open":83.48,"high":83.54,"low":83.4,"close":83.48},{"t":1772023740000,"open":83.49,"high":83.75,"low":83.46,"close":83.71},{"t":1772023800000,"open":83.71,"high":83.88,"low":83.68,"close":83.69},{"t":1772023860000,"open":83.69,"high":83.81,"low":83.69,"close":83.71},{"t":1772023920000,"open":83.71,"high":84.06,"low":83.68,"close":83.95},{"t":1772023980000,"open":83.95,"high":83.97,"low":83.83,"close":83.84},{"t":1772024040000,"open":83.84,"high":84.02,"low":83.78,"close":83.79},{"t":1772024100000,"open":83.79,"high":83.86,"low":83.57,"close":83.61},{"t":1772024160000,"open":83.61,"high":83.68,"low":83.6,"close":83.66},{"t":1772024220000,"open":83.66,"high":83.66,"low":83.56,"close":83.57},{"t":1772024280000,"open":83.57,"high":83.62,"low":83.56,"close":83.6},{"t":1772024340000,"open":83.6,"high":83.64,"low":83.55,"close":83.64},{"t":1772024400000,"open":83.64,"high":83.77,"low":83.6,"close":83.77},{"t":1772024460000,"open":83.77,"high":83.88,"low":83.68,"close":83.7},{"t":1772024520000,"open":83.69,"high":83.77,"low":83.68,"close":83.73},{"t":1772024580000,"open":83.74,"high":83.89,"low":83.74,"close":83.75},{"t":1772024640000,"open":83.74,"high":83.76,"low":83.55,"close":83.57},{"t":1772024700000,"open":83.57,"high":83.58,"low":83.29,"close":83.57},{"t":1772024760000,"open":83.57,"high":83.66,"low":83.51,"close":83.65},{"t":1772024820000,"open":83.64,"high":83.66,"low":83.54,"close":83.55},{"t":1772024880000,"open":83.55,"high":83.6,"low":83.51,"close":83.52},{"t":1772024940000,"open":83.53,"high":83.53,"low":83.43,"close":83.45},{"t":1772025000000,"open":83.46,"high":83.57,"low":83.44,"close":83.5},{"t":1772025060000,"open":83.49,"high":83.5,"low":83.43,"close":83.49},{"t":1772025120000,"open":83.49,"high":83.5,"low":83.45,"close":83.46},{"t":1772025180000,"open":83.46,"high":83.55,"low":83.41,"close":83.55},{"t":1772025240000,"open":83.55,"high":83.56,"low":83.5,"close":83.53},{"t":1772025300000,"open":83.54,"high":83.59,"low":83.49,"close":83.54},{"t":1772025360000,"open":83.54,"high":83.68,"low":83.54,"close":83.61},{"t":1772025420000,"open":83.61,"high":83.64,"low":83.54,"close":83.63},{"t":1772025480000,"open":83.63,"high":83.69,"low":83.59,"close":83.64},{"t":1772025540000,"open":83.64,"high":83.65,"low":83.57,"close":83.57},{"t":1772025600000,"open":83.57,"high":83.58,"low":83.42,"close":83.44},{"t":1772025660000,"open":83.44,"high":83.57,"low":83.44,"close":83.55},{"t":1772025720000,"open":83.55,"high":83.62,"low":83.53,"close":83.61},{"t":1772025780000,"open":83.62,"high":83.79,"low":83.62,"close":83.71},{"t":1772025840000,"open":83.71,"high":83.71,"low":83.64,"close":83.66},{"t":1772025900000,"open":83.67,"high":83.87,"low":83.64,"close":83.76},{"t":1772025960000,"open":83.75,"high":83.8,"low":83.7,"close":83.71},{"t":1772026020000,"open":83.72,"high":83.79,"low":83.71,"close":83.75},{"t":1772026080000,"open":83.74,"high":83.89,"low":83.74,"close":83.84},{"t":1772026140000,"open":83.84,"high":83.85,"low":83.75,"close":83.78},{"t":1772026200000,"open":83.77,"high":83.8,"low":83.72,"close":83.76},{"t":1772026260000,"open":83.77,"high":83.82,"low":83.72,"close":83.78},{"t":1772026320000,"open":83.79,"high":83.86,"low":83.78,"close":83.85},{"t":1772026380000,"open":83.86,"high":83.92,"low":83.68,"close":83.69},{"t":1772026440000,"open":83.7,"high":83.77,"low":83.7,"close":83.76},{"t":1772026500000,"open":83.77,"high":83.81,"low":83.71,"close":83.75},{"t":1772026560000,"open":83.75,"high":83.85,"low":83.74,"close":83.85},{"t":1772026620000,"open":83.85,"high":83.94,"low":83.8,"close":83.93},{"t":1772026680000,"open":83.93,"high":83.96,"low":83.84,"close":83.87},{"t":1772026740000,"open":83.88,"high":83.95,"low":83.86,"close":83.91},{"t":1772026800000,"open":83.91,"high":83.98,"low":83.9,"close":83.92},{"t":1772026860000,"open":83.92,"high":83.98,"low":83.92,"close":83.97},{"t":1772026920000,"open":83.98,"high":84.19,"low":83.96,"close":84.11},{"t":1772026980000,"open":84.1,"high":84.11,"low":83.89,"close":83.89},{"t":1772027040000,"open":83.89,"high":83.98,"low":83.89,"close":83.97},{"t":1772027100000,"open":83.97,"high":84.07,"low":83.93,"close":84.07},{"t":1772027160000,"open":84.07,"high":84.16,"low":83.96,"close":83.96},{"t":1772027220000,"open":83.97,"high":84.29,"low":83.96,"close":84.26},{"t":1772027280000,"open":84.25,"high":84.31,"low":84.2,"close":84.25},{"t":1772027340000,"open":84.24,"high":84.39,"low":84.19,"close":84.39},{"t":1772027400000,"open":84.38,"high":84.4,"low":84.15,"close":84.15},{"t":1772027460000,"open":84.16,"high":84.16,"low":83.92,"close":83.92},{"t":1772027520000,"open":83.93,"high":83.96,"low":83.87,"close":83.94},{"t":1772027580000,"open":83.93,"high":83.95,"low":83.77,"close":83.81},{"t":1772027640000,"open":83.82,"high":83.83,"low":83.72,"close":83.72},{"t":1772027700000,"open":83.72,"high":83.85,"low":83.72,"close":83.81},{"t":1772027760000,"open":83.81,"high":83.81,"low":83.7,"close":83.71},{"t":1772027820000,"open":83.71,"high":83.83,"low":83.71,"close":83.75},{"t":1772027880000,"open":83.76,"high":83.77,"low":83.72,"close":83.77},{"t":1772027940000,"open":83.76,"high":83.79,"low":83.73,"close":83.78},{"t":1772028000000,"open":83.79,"high":83.88,"low":83.78,"close":83.79},{"t":1772028060000,"open":83.79,"high":83.85,"low":83.75,"close":83.85},{"t":1772028120000,"open":83.84,"high":83.97,"low":83.84,"close":83.88},{"t":1772028180000,"open":83.88,"high":83.96,"low":83.83,"close":83.95},{"t":1772028240000,"open":83.95,"high":83.96,"low":83.91,"close":83.96},{"t":1772028300000,"open":83.96,"high":84.0,"low":83.92,"close":83.99},{"t":1772028360000,"open":83.98,"high":84.14,"low":83.95,"close":84.08},{"t":1772028420000,"open":84.08,"high":84.13,"low":83.99,"close":84.13},{"t":1772028480000,"open":84.13,"high":84.28,"low":84.1,"close":84.14},{"t":1772028540000,"open":84.14,"high":84.25,"low":84.08,"close":84.25},{"t":1772028600000,"open":84.25,"high":84.36,"low":84.2,"close":84.36},{"t":1772028660000,"open":84.36,"high":84.36,"low":84.21,"close":84.28},{"t":1772028720000,"open":84.27,"high":84.29,"low":84.21,"close":84.21},{"t":1772028780000,"open":84.22,"high":84.27,"low":84.2,"close":84.22},{"t":1772028840000,"open":84.22,"high":84.23,"low":84.11,"close":84.13},{"t":1772028900000,"open":84.12,"high":84.25,"low":84.05,"close":84.24},{"t":1772028960000,"open":84.23,"high":84.63,"low":84.23,"close":84.38},{"t":1772029020000,"open":84.39,"high":84.42,"low":84.22,"close":84.23},{"t":1772029080000,"open":84.23,"high":84.34,"low":84.18,"close":84.32},{"t":1772029140000,"open":84.33,"high":84.34,"low":84.27,"close":84.31},{"t":1772029200000,"open":84.31,"high":84.46,"low":84.29,"close":84.44},{"t":1772029260000,"open":84.45,"high":84.5,"low":84.42,"close":84.44},{"t":1772029320000,"open":84.44,"high":84.44,"low":84.35,"close":84.42},{"t":1772029380000,"open":84.43,"high":84.49,"low":84.38,"close":84.49},{"t":1772029440000,"open":84.49,"high":84.51,"low":84.46,"close":84.49},{"t":1772029500000,"open":84.49,"high":84.5,"low":84.42,"close":84.44},{"t":1772029560000,"open":84.44,"high":84.54,"low":84.42,"close":84.49},{"t":1772029620000,"open":84.5,"high":84.5,"low":84.42,"close":84.49},{"t":1772029680000,"open":84.48,"high":84.51,"low":84.35,"close":84.37},{"t":1772029740000,"open":84.37,"high":84.4,"low":84.31,"close":84.34},{"t":1772029800000,"open":84.33,"high":84.35,"low":84.16,"close":84.2},{"t":1772029860000,"open":84.19,"high":84.38,"low":84.14,"close":84.38},{"t":1772029920000,"open":84.37,"high":84.59,"low":84.16,"close":84.18},{"t":1772029980000,"open":84.17,"high":84.41,"low":84.16,"close":84.31},{"t":1772030040000,"open":84.31,"high":84.35,"low":84.16,"close":84.23},{"t":1772030100000,"open":84.23,"high":84.33,"low":83.92,"close":84.02},{"t":1772030160000,"open":84.03,"high":84.24,"low":83.98,"close":84.15},{"t":1772030220000,"open":84.15,"high":84.15,"low":83.97,"close":84.1},{"t":1772030280000,"open":84.09,"high":84.12,"low":83.99,"close":84.07},{"t":1772030340000,"open":84.06,"high":84.13,"low":83.98,"close":84.02},{"t":1772030400000,"open":84.02,"high":84.34,"low":83.95,"close":84.3},{"t":1772030460000,"open":84.3,"high":84.31,"low":84.18,"close":84.19},{"t":1772030520000,"open":84.2,"high":84.25,"low":84.05,"close":84.2},{"t":1772030580000,"open":84.2,"high":84.33,"low":84.06,"close":84.26},{"t":1772030640000,"open":84.26,"high":84.49,"low":84.2,"close":84.44},{"t":1772030700000,"open":84.44,"high":84.87,"low":84.42,"close":84.74},{"t":1772030760000,"open":84.74,"high":84.97,"low":84.63,"close":84.92},{"t":1772030820000,"open":84.92,"high":85.4,"low":84.9,"close":85.23},{"t":1772030880000,"open":85.24,"high":85.36,"low":85.13,"close":85.31},{"t":1772030940000,"open":85.32,"high":85.75,"low":85.29,"close":85.51},{"t":1772031000000,"open":85.52,"high":85.56,"low":85.2,"close":85.26},{"t":1772031060000,"open":85.26,"high":85.47,"low":85.21,"close":85.44},{"t":1772031120000,"open":85.44,"high":85.63,"low":85.33,"close":85.34},{"t":1772031180000,"open":85.33,"high":85.36,"low":85.21,"close":85.29},{"t":1772031240000,"open":85.3,"high":85.42,"low":85.29,"close":85.31},{"t":1772031300000,"open":85.31,"high":85.54,"low":85.29,"close":85.44},{"t":1772031360000,"open":85.44,"high":85.54,"low":85.37,"close":85.45},{"t":1772031420000,"open":85.45,"high":85.58,"low":85.33,"close":85.56},{"t":1772031480000,"open":85.55,"high":85.58,"low":85.46,"close":85.47},{"t":1772031540000,"open":85.48,"high":85.66,"low":85.36,"close":85.59},{"t":1772031600000,"open":85.59,"high":85.95,"low":85.57,"close":85.78},{"t":1772031660000,"open":85.77,"high":86.02,"low":85.71,"close":85.9},{"t":1772031720000,"open":85.89,"high":85.96,"low":85.73,"close":85.85},{"t":1772031780000,"open":85.85,"high":86.0,"low":85.85,"close":86.0},{"t":1772031840000,"open":85.99,"high":85.99,"low":85.77,"close":85.77},{"t":1772031900000,"open":85.78,"high":85.8,"low":85.34,"close":85.35},{"t":1772031960000,"open":85.36,"high":85.39,"low":84.95,"close":85.06},{"t":1772032020000,"open":85.06,"high":85.29,"low":85.04,"close":85.18},{"t":1772032080000,"open":85.17,"high":85.31,"low":85.08,"close":85.21},{"t":1772032140000,"open":85.21,"high":85.28,"low":85.06,"close":85.15},{"t":1772032200000,"open":85.14,"high":85.3,"low":85.12,"close":85.21},{"t":1772032260000,"open":85.21,"high":85.26,"low":85.15,"close":85.21},{"t":1772032320000,"open":85.21,"high":85.24,"low":85.07,"close":85.14},{"t":1772032380000,"open":85.14,"high":85.27,"low":85.07,"close":85.2},{"t":1772032440000,"open":85.19,"high":85.24,"low":85.16,"close":85.18},{"t":1772032500000,"open":85.17,"high":85.46,"low":85.17,"close":85.42},{"t":1772032560000,"open":85.43,"high":85.54,"low":85.31,"close":85.53},{"t":1772032620000,"open":85.53,"high":85.59,"low":85.38,"close":85.49},{"t":1772032680000,"open":85.48,"high":85.48,"low":85.29,"close":85.33},{"t":1772032740000,"open":85.32,"high":85.35,"low":85.14,"close":85.21},{"t":1772032800000,"open":85.22,"high":85.23,"low":85.11,"close":85.19},{"t":1772032860000,"open":85.19,"high":85.28,"low":85.15,"close":85.2},{"t":1772032920000,"open":85.2,"high":85.29,"low":85.06,"close":85.1},{"t":1772032980000,"open":85.11,"high":85.27,"low":85.06,"close":85.27},{"t":1772033040000,"open":85.27,"high":85.31,"low":85.24,"close":85.27},{"t":1772033100000,"open":85.26,"high":85.41,"low":85.2,"close":85.38},{"t":1772033160000,"open":85.39,"high":85.68,"low":85.36,"close":85.45},{"t":1772033220000,"open":85.46,"high":85.49,"low":85.37,"close":85.4},{"t":1772033280000,"open":85.4,"high":85.43,"low":85.32,"close":85.32},{"t":1772033340000,"open":85.32,"high":85.4,"low":85.24,"close":85.38},{"t":1772033400000,"open":85.38,"high":85.41,"low":85.2,"close":85.3},{"t":1772033460000,"open":85.29,"high":85.75,"low":85.29,"close":85.68},{"t":1772033520000,"open":85.66,"high":85.72,"low":85.61,"close":85.65},{"t":1772033580000,"open":85.65,"high":85.98,"low":85.55,"close":85.96},{"t":1772033640000,"open":85.97,"high":85.98,"low":85.6,"close":85.63},{"t":1772033700000,"open":85.63,"high":86.0,"low":85.63,"close":85.95},{"t":1772033760000,"open":85.95,"high":86.0,"low":85.77,"close":85.84},{"t":1772033820000,"open":85.84,"high":85.97,"low":85.74,"close":85.92},{"t":1772033880000,"open":85.92,"high":85.93,"low":85.83,"close":85.89},{"t":1772033940000,"open":85.89,"high":85.94,"low":85.79,"close":85.89},{"t":1772034000000,"open":85.89,"high":86.02,"low":85.81,"close":85.93},{"t":1772034060000,"open":85.93,"high":86.04,"low":85.85,"close":85.91},{"t":1772034120000,"open":85.9,"high":86.02,"low":85.87,"close":85.95},{"t":1772034180000,"open":85.95,"high":86.04,"low":85.86,"close":86.03},{"t":1772034240000,"open":86.03,"high":86.16,"low":85.98,"close":86.07},{"t":1772034300000,"open":86.06,"high":86.39,"low":86.05,"close":86.18},{"t":1772034360000,"open":86.17,"high":86.43,"low":86.14,"close":86.33},{"t":1772034420000,"open":86.33,"high":86.34,"low":86.1,"close":86.16},{"t":1772034480000,"open":86.16,"high":86.2,"low":86.09,"close":86.12},{"t":1772034540000,"open":86.12,"high":86.29,"low":86.08,"close":86.23},{"t":1772034600000,"open":86.23,"high":86.37,"low":86.14,"close":86.19},{"t":1772034660000,"open":86.18,"high":86.23,"low":86.04,"close":86.12},{"t":1772034720000,"open":86.13,"high":86.16,"low":86.02,"close":86.05},{"t":1772034780000,"open":86.06,"high":86.09,"low":85.98,"close":86.01},{"t":1772034840000,"open":86.02,"high":86.09,"low":85.88,"close":85.91},{"t":1772034900000,"open":85.92,"high":85.99,"low":85.89,"close":85.94},{"t":1772034960000,"open":85.94,"high":86.05,"low":85.85,"close":85.87},{"t":1772035020000,"open":85.87,"high":85.96,"low":85.82,"close":85.85},{"t":1772035080000,"open":85.85,"high":85.93,"low":85.76,"close":85.93},{"t":1772035140000,"open":85.93,"high":86.06,"low":85.92,"close":85.92},{"t":1772035200000,"open":85.92,"high":86.18,"low":85.92,"close":86.18},{"t":1772035260000,"open":86.18,"high":86.27,"low":86.08,"close":86.26},{"t":1772035320000,"open":86.26,"high":86.31,"low":86.09,"close":86.17},{"t":1772035380000,"open":86.17,"high":86.23,"low":86.09,"close":86.12},{"t":1772035440000,"open":86.12,"high":86.2,"low":86.04,"close":86.15},{"t":1772035500000,"open":86.14,"high":86.21,"low":86.04,"close":86.15},{"t":1772035560000,"open":86.15,"high":86.44,"low":86.15,"close":86.38},{"t":1772035620000,"open":86.37,"high":86.47,"low":86.34,"close":86.4},{"t":1772035680000,"open":86.41,"high":86.42,"low":86.17,"close":86.17},{"t":1772035740000,"open":86.18,"high":86.22,"low":85.92,"close":86.01},{"t":1772035800000,"open":86.01,"high":86.27,"low":86.01,"close":86.25},{"t":1772035860000,"open":86.25,"high":86.28,"low":86.21,"close":86.22},{"t":1772035920000,"open":86.23,"high":86.47,"low":86.14,"close":86.46},{"t":1772035980000,"open":86.46,"high":86.46,"low":86.24,"close":86.24},{"t":1772036040000,"open":86.25,"high":86.3,"low":86.19,"close":86.19},{"t":1772036100000,"open":86.19,"high":86.32,"low":86.12,"close":86.24},{"t":1772036160000,"open":86.23,"high":86.4,"low":86.2,"close":86.33},{"t":1772036220000,"open":86.32,"high":86.64,"low":86.23,"close":86.58},{"t":1772036280000,"open":86.59,"high":86.89,"low":86.51,"close":86.73},{"t":1772036340000,"open":86.72,"high":86.96,"low":86.71,"close":86.85},{"t":1772036400000,"open":86.85,"high":86.9,"low":86.64,"close":86.9},{"t":1772036460000,"open":86.89,"high":86.91,"low":86.72,"close":86.83},{"t":1772036520000,"open":86.83,"high":87.15,"low":86.81,"close":87.15},{"t":1772036580000,"open":87.15,"high":87.27,"low":86.95,"close":87.2},{"t":1772036640000,"open":87.21,"high":87.29,"low":87.03,"close":87.26},{"t":1772036700000,"open":87.25,"high":87.61,"low":87.24,"close":87.38},{"t":1772036760000,"open":87.38,"high":87.43,"low":87.24,"close":87.35},{"t":1772036820000,"open":87.34,"high":87.51,"low":87.33,"close":87.36},{"t":1772036880000,"open":87.35,"high":87.37,"low":87.2,"close":87.22},{"t":1772036940000,"open":87.21,"high":87.25,"low":87.13,"close":87.15},{"t":1772037000000,"open":87.15,"high":87.3,"low":87.14,"close":87.28},{"t":1772037060000,"open":87.28,"high":87.44,"low":87.28,"close":87.41},{"t":1772037120000,"open":87.41,"high":87.44,"low":87.3,"close":87.33},{"t":1772037180000,"open":87.32,"high":87.38,"low":87.14,"close":87.21},{"t":1772037240000,"open":87.21,"high":87.23,"low":87.02,"close":87.09},{"t":1772037300000,"open":87.08,"high":87.36,"low":87.08,"close":87.31},{"t":1772037360000,"open":87.31,"high":87.34,"low":87.22,"close":87.27},{"t":1772037420000,"open":87.26,"high":87.28,"low":87.16,"close":87.17},{"t":1772037480000,"open":87.17,"high":87.18,"low":87.03,"close":87.05},{"t":1772037540000,"open":87.05,"high":87.11,"low":86.91,"close":86.94},{"t":1772037600000,"open":86.94,"high":87.03,"low":86.9,"close":87.01},{"t":1772037660000,"open":87.01,"high":87.05,"low":86.94,"close":87.0},{"t":1772037720000,"open":87.0,"high":87.23,"low":86.92,"close":87.19},{"t":1772037780000,"open":87.18,"high":87.25,"low":87.14,"close":87.22},{"t":1772037840000,"open":87.22,"high":87.3,"low":87.15,"close":87.24},{"t":1772037900000,"open":87.24,"high":87.48,"low":87.23,"close":87.46},{"t":1772037960000,"open":87.46,"high":87.54,"low":87.35,"close":87.4},{"t":1772038020000,"open":87.4,"high":87.57,"low":87.39,"close":87.48},{"t":1772038080000,"open":87.48,"high":87.56,"low":87.45,"close":87.49},{"t":1772038140000,"open":87.49,"high":87.55,"low":87.43,"close":87.5},{"t":1772038200000,"open":87.5,"high":87.55,"low":87.42,"close":87.45},{"t":1772038260000,"open":87.46,"high":87.5,"low":87.37,"close":87.46},{"t":1772038320000,"open":87.45,"high":87.47,"low":87.34,"close":87.37},{"t":1772038380000,"open":87.37,"high":87.49,"low":87.36,"close":87.43},{"t":1772038440000,"open":87.42,"high":87.46,"low":87.29,"close":87.31},{"t":1772038500000,"open":87.31,"high":87.37,"low":87.24,"close":87.35},{"t":1772038560000,"open":87.34,"high":87.53,"low":87.33,"close":87.52},{"t":1772038620000,"open":87.52,"high":87.67,"low":87.48,"close":87.52},{"t":1772038680000,"open":87.53,"high":87.55,"low":87.37,"close":87.48},{"t":1772038740000,"open":87.48,"high":87.57,"low":87.43,"close":87.5},{"t":1772038800000,"open":87.51,"high":87.51,"low":87.36,"close":87.43},{"t":1772038860000,"open":87.42,"high":87.91,"low":87.35,"close":87.8},{"t":1772038920000,"open":87.8,"high":88.0,"low":87.74,"close":87.97},{"t":1772038980000,"open":87.97,"high":88.05,"low":87.46,"close":87.52},{"t":1772039040000,"open":87.52,"high":87.57,"low":87.43,"close":87.46},{"t":1772039100000,"open":87.46,"high":87.66,"low":87.44,"close":87.5},{"t":1772039160000,"open":87.51,"high":87.66,"low":87.42,"close":87.46},{"t":1772039220000,"open":87.46,"high":87.56,"low":87.38,"close":87.47},{"t":1772039280000,"open":87.47,"high":87.56,"low":87.38,"close":87.54},{"t":1772039340000,"open":87.55,"high":87.65,"low":87.48,"close":87.62},{"t":1772039400000,"open":87.63,"high":88.09,"low":87.58,"close":88.07},{"t":1772039460000,"open":88.07,"high":88.44,"low":88.02,"close":88.39},{"t":1772039520000,"open":88.39,"high":88.58,"low":88.18,"close":88.2},{"t":1772039580000,"open":88.21,"high":88.37,"low":88.2,"close":88.27},{"t":1772039640000,"open":88.26,"high":88.31,"low":88.21,"close":88.28},{"t":1772039700000,"open":88.28,"high":88.28,"low":88.14,"close":88.25},{"t":1772039760000,"open":88.25,"high":88.29,"low":88.08,"close":88.2},{"t":1772039820000,"open":88.19,"high":88.26,"low":88.06,"close":88.2},{"t":1772039880000,"open":88.21,"high":88.28,"low":87.91,"close":87.91},{"t":1772039940000,"open":87.92,"high":88.05,"low":87.88,"close":87.93},{"t":1772040000000,"open":87.93,"high":88.02,"low":87.85,"close":87.91},{"t":1772040060000,"open":87.91,"high":88.0,"low":87.88,"close":87.96},{"t":1772040120000,"open":87.96,"high":88.33,"low":87.94,"close":88.27},{"t":1772040180000,"open":88.28,"high":88.38,"low":88.21,"close":88.32},{"t":1772040240000,"open":88.33,"high":88.42,"low":88.3,"close":88.31},{"t":1772040300000,"open":88.31,"high":88.44,"low":88.28,"close":88.28},{"t":1772040360000,"open":88.28,"high":88.34,"low":88.18,"close":88.33},{"t":1772040420000,"open":88.32,"high":88.34,"low":88.15,"close":88.17},{"t":1772040480000,"open":88.16,"high":88.42,"low":88.16,"close":88.3},{"t":1772040540000,"open":88.3,"high":88.34,"low":88.15,"close":88.27},{"t":1772040600000,"open":88.28,"high":88.32,"low":88.17,"close":88.31},{"t":1772040660000,"open":88.32,"high":88.41,"low":88.23,"close":88.28},{"t":1772040720000,"open":88.27,"high":88.29,"low":88.05,"close":88.11},{"t":1772040780000,"open":88.11,"high":88.15,"low":87.98,"close":88.12},{"t":1772040840000,"open":88.12,"high":88.33,"low":88.12,"close":88.26},{"t":1772040900000,"open":88.27,"high":88.44,"low":88.26,"close":88.43},{"t":1772040960000,"open":88.43,"high":88.5,"low":88.36,"close":88.47},{"t":1772041020000,"open":88.47,"high":88.76,"low":88.46,"close":88.55},{"t":1772041080000,"open":88.55,"high":88.56,"low":88.28,"close":88.39},{"t":1772041140000,"open":88.4,"high":88.41,"low":88.34,"close":88.41},{"t":1772041200000,"open":88.41,"high":88.57,"low":88.38,"close":88.52},{"t":1772041260000,"open":88.52,"high":88.57,"low":88.44,"close":88.54},{"t":1772041320000,"open":88.54,"high":88.66,"low":88.5,"close":88.55},{"t":1772041380000,"open":88.55,"high":88.68,"low":88.51,"close":88.6},{"t":1772041440000,"open":88.61,"high":88.66,"low":88.45,"close":88.65},{"t":1772041500000,"open":88.66,"high":88.92,"low":88.41,"close":88.47},{"t":1772041560000,"open":88.47,"high":88.56,"low":88.46,"close":88.48},{"t":1772041620000,"open":88.49,"high":88.57,"low":88.46,"close":88.54},{"t":1772041680000,"open":88.53,"high":88.61,"low":88.5,"close":88.51},{"t":1772041740000,"open":88.51,"high":88.57,"low":88.47,"close":88.57},{"t":1772041800000,"open":88.57,"high":88.8,"low":88.53,"close":88.72},{"t":1772041860000,"open":88.73,"high":88.9,"low":88.7,"close":88.78},{"t":1772041920000,"open":88.77,"high":88.78,"low":88.58,"close":88.62},{"t":1772041980000,"open":88.62,"high":88.69,"low":88.6,"close":88.63},{"t":1772042040000,"open":88.63,"high":88.69,"low":88.47,"close":88.54},{"t":1772042100000,"open":88.54,"high":88.62,"low":88.3,"close":88.32},{"t":1772042160000,"open":88.32,"high":88.45,"low":88.32,"close":88.42}]